KissMeData/034220/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191700,28958243400,10830,10830,10830,10830,76019
20240924,191600,28958243400,10830,10830,10830,10830,0
20240924,191500,28958243400,10830,10830,10830,10830,0
20240924,191400,28958243400,10830,10830,10830,10830,0
20240924,191300,28958243400,10830,10830,10830,10830,0
20240924,191200,28958243400,10830,10830,10830,10830,0
20240924,191100,28958243400,10830,10830,10830,10830,0
20240924,191000,28958243400,10830,10830,10830,10830,0
20240924,190900,28958243400,10830,10830,10830,10830,0
20240924,190800,28958243400,10830,10830,10830,10830,0
20240924,190700,28958243400,10830,10830,10830,10830,0
20240924,190600,28958243400,10830,10830,10830,10830,0
20240924,190500,28958243400,10830,10830,10830,10830,0
20240924,190400,28958243400,10830,10830,10830,10830,0
20240924,190300,28958243400,10830,10830,10830,10830,0
20240924,190200,28958243400,10830,10830,10830,10830,0
20240924,190100,28958243400,10830,10830,10830,10830,0
20240924,190000,28958243400,10830,10830,10830,10830,0
20240924,185900,28958243400,10830,10830,10830,10830,0
20240924,185800,28958243400,10830,10830,10830,10830,0
20240924,185700,28958243400,10830,10830,10830,10830,0
20240924,185600,28958243400,10830,10830,10830,10830,0
20240924,185500,28958243400,10830,10830,10830,10830,0
20240924,185400,28958243400,10830,10830,10830,10830,0
20240924,185300,28958243400,10830,10830,10830,10830,0
20240924,185200,28958243400,10830,10830,10830,10830,0
20240924,185100,28958243400,10830,10830,10830,10830,0
20240924,185000,28958243400,10830,10830,10830,10830,0
20240924,184900,28958243400,10830,10830,10830,10830,0
20240924,184800,28958243400,10830,10830,10830,10830,0
20240924,184700,28958243400,10830,10830,10830,10830,76019
20240924,184600,28958243400,10830,10830,10830,10830,0
20240924,184500,28958243400,10830,10830,10830,10830,0
20240924,184400,28958243400,10830,10830,10830,10830,0
20240924,184300,28958243400,10830,10830,10830,10830,0
20240924,184200,28958243400,10830,10830,10830,10830,0
20240924,184100,28958243400,10830,10830,10830,10830,0
20240924,184000,28958243400,10830,10830,10830,10830,0
20240924,183900,28958243400,10830,10830,10830,10830,0
20240924,183800,28958243400,10830,10830,10830,10830,0
20240924,183700,28958243400,10830,10830,10830,10830,0
20240924,183600,28958243400,10830,10830,10830,10830,0
20240924,183500,28958243400,10830,10830,10830,10830,0
20240924,183400,28958243400,10830,10830,10830,10830,0
20240924,183300,28958243400,10830,10830,10830,10830,0
20240924,183200,28958243400,10830,10830,10830,10830,0
20240924,183100,28958243400,10830,10830,10830,10830,0
20240924,183000,28958243400,10830,10830,10830,10830,0
20240924,182900,28958243400,10830,10830,10830,10830,0
20240924,182800,28958243400,10830,10830,10830,10830,0
20240924,182700,28958243400,10830,10830,10830,10830,0
20240924,182600,28958243400,10830,10830,10830,10830,0
20240924,182500,28958243400,10830,10830,10830,10830,0
20240924,182400,28958243400,10830,10830,10830,10830,0
20240924,182300,28958243400,10830,10830,10830,10830,0
20240924,182200,28958243400,10830,10830,10830,10830,0
20240924,182100,28958243400,10830,10830,10830,10830,0
20240924,182000,28958243400,10830,10830,10830,10830,0
20240924,181900,28958243400,10830,10830,10830,10830,0
20240924,181800,28958243400,10830,10830,10830,10830,0
20240924,181700,28958243400,10830,10830,10830,10830,76019
20240924,181600,28958243400,10830,10830,10830,10830,0
20240924,181500,28958243400,10830,10830,10830,10830,0
20240924,181400,28958243400,10830,10830,10830,10830,0
20240924,181300,28958243400,10830,10830,10830,10830,0
20240924,181200,28958243400,10830,10830,10830,10830,0
20240924,181100,28958243400,10830,10830,10830,10830,0
20240924,181000,28958243400,10830,10830,10830,10830,0
20240924,180900,28958243400,10830,10830,10830,10830,0
20240924,180800,28958243400,10830,10830,10830,10830,0
20240924,180700,28958243400,10830,10830,10830,10830,0
20240924,180600,28958243400,10830,10830,10830,10830,0
20240924,180500,28958243400,10830,10830,10830,10830,0
20240924,180400,28958243400,10830,10830,10830,10830,0
20240924,180300,28958243400,10830,10830,10830,10830,0
20240924,180200,28958243400,10830,10830,10830,10830,0
20240924,180100,28958243400,10830,10830,10830,10830,0
20240924,180000,28958243400,10830,10830,10830,10830,0
20240924,175900,28958243400,10830,10830,10830,10830,0
20240924,175800,28958243400,10830,10830,10830,10830,0
20240924,175700,28958243400,10830,10830,10830,10830,0
20240924,175600,28958243400,10830,10830,10830,10830,0
20240924,175500,28958243400,10830,10830,10830,10830,0
20240924,175400,28958243400,10830,10830,10830,10830,0
20240924,175300,28958243400,10830,10830,10830,10830,0
20240924,175200,28958243400,10830,10830,10830,10830,0
20240924,175100,28958243400,10830,10830,10830,10830,0
20240924,175000,28958243400,10830,10830,10830,10830,0
20240924,174900,28958243400,10830,10830,10830,10830,0
20240924,174800,28958243400,10830,10830,10830,10830,0
20240924,174700,28958243400,10830,10830,10830,10830,76019
20240924,174600,28958243400,10830,10830,10830,10830,0
20240924,174500,28958243400,10830,10830,10830,10830,0
20240924,174400,28958243400,10830,10830,10830,10830,0
20240924,174300,28958243400,10830,10830,10830,10830,0
20240924,174200,28958243400,10830,10830,10830,10830,0
20240924,174100,28958243400,10830,10830,10830,10830,0
20240924,174000,28958243400,10830,10830,10830,10830,0
20240924,173900,28958243400,10830,10830,10830,10830,0
20240924,173800,28958243400,10830,10830,10830,10830,0
20240924,173700,28958243400,10830,10830,10830,10830,0
20240924,173600,28958243400,10830,10830,10830,10830,0
20240924,173500,28958243400,10830,10830,10830,10830,0
20240924,173400,28958243400,10830,10830,10830,10830,0
20240924,173300,28958243400,10830,10830,10830,10830,0
20240924,173200,28958243400,10830,10830,10830,10830,0
20240924,173100,28958243400,10830,10830,10830,10830,0
20240924,173000,28958243400,10830,10830,10830,10830,0
20240924,172900,28958243400,10830,10830,10830,10830,0
20240924,172800,28958243400,10830,10830,10830,10830,0
20240924,172700,28958243400,10830,10830,10830,10830,0
20240924,172600,28958243400,10830,10830,10830,10830,0
20240924,172500,28958243400,10830,10830,10830,10830,0
20240924,172400,28958243400,10830,10830,10830,10830,0
20240924,172300,28958243400,10830,10830,10830,10830,0
20240924,172200,28958243400,10830,10830,10830,10830,0
20240924,172100,28958243400,10830,10830,10830,10830,0
20240924,172000,28958243400,10830,10830,10830,10830,0
20240924,171900,28958243400,10830,10830,10830,10830,0
20240924,171800,28958243400,10830,10830,10830,10830,0
20240924,171700,28958243400,10830,10830,10830,10830,76019
20240924,171600,28958243400,10830,10830,10830,10830,0
20240924,171500,28958243400,10830,10830,10830,10830,0
20240924,171400,28958243400,10830,10830,10830,10830,0
20240924,171300,28958243400,10830,10830,10830,10830,0
20240924,171200,28958243400,10830,10830,10830,10830,0
20240924,171100,28958243400,10830,10830,10830,10830,0
20240924,171000,28958243400,10830,10830,10830,10830,0
20240924,170900,28958243400,10830,10830,10830,10830,0
20240924,170800,28958243400,10830,10830,10830,10830,0
20240924,170700,28958243400,10830,10830,10830,10830,0
20240924,170600,28958243400,10830,10830,10830,10830,0
20240924,170500,28958243400,10830,10830,10830,10830,0
20240924,170400,28958243400,10830,10830,10830,10830,0
20240924,170300,28958243400,10830,10830,10830,10830,0
20240924,170200,28958243400,10830,10830,10830,10830,0
20240924,170100,28958243400,10830,10830,10830,10830,0
20240924,170000,28958243400,10830,10830,10830,10830,0
20240924,165900,28958243400,10830,10830,10830,10830,0
20240924,165800,28958243400,10830,10830,10830,10830,0
20240924,165700,28958243400,10830,10830,10830,10830,0
20240924,165600,28958243400,10830,10830,10830,10830,0
20240924,165500,28958243400,10830,10830,10830,10830,0
20240924,165400,28958243400,10830,10830,10830,10830,0
20240924,165300,28958243400,10830,10830,10830,10830,0
20240924,165200,28958243400,10830,10830,10830,10830,0
20240924,165100,28958243400,10830,10830,10830,10830,0
20240924,165000,28958243400,10830,10830,10830,10830,0
20240924,164900,28958243400,10830,10830,10830,10830,0
20240924,164800,28958243400,10830,10830,10830,10830,0
20240924,164700,28958243400,10830,10830,10830,10830,76019
20240924,164600,28958243400,10830,10830,10830,10830,0
20240924,164500,28958243400,10830,10830,10830,10830,0
20240924,164400,28958243400,10830,10830,10830,10830,0
20240924,164300,28958243400,10830,10830,10830,10830,0
20240924,164200,28958243400,10830,10830,10830,10830,0
20240924,164100,28958243400,10830,10830,10830,10830,0
20240924,164000,28958243400,10830,10830,10830,10830,0
20240924,163900,28958243400,10830,10830,10830,10830,0
20240924,163800,28958243400,10830,10830,10830,10830,0
20240924,163700,28958243400,10830,10830,10830,10830,0
20240924,163600,28958243400,10830,10830,10830,10830,0
20240924,163500,28958243400,10830,10830,10830,10830,0
20240924,163400,28958243400,10830,10830,10830,10830,0
20240924,163300,28958243400,10830,10830,10830,10830,0
20240924,163200,28958243400,10830,10830,10830,10830,0
20240924,163100,28958243400,10830,10830,10830,10830,0
20240924,163000,28958243400,10830,10830,10830,10830,0
20240924,162900,28958243400,10830,10830,10830,10830,0
20240924,162800,28958243400,10830,10830,10830,10830,0
20240924,162700,28958243400,10830,10830,10830,10830,0
20240924,162600,28958243400,10830,10830,10830,10830,0
20240924,162500,28958243400,10830,10830,10830,10830,0
20240924,162400,28958243400,10830,10830,10830,10830,0
20240924,162300,28958243400,10830,10830,10830,10830,0
20240924,162200,28958243400,10830,10830,10830,10830,0
20240924,162100,28958243400,10830,10830,10830,10830,0
20240924,162000,28958243400,10830,10830,10830,10830,0
20240924,161900,28958243400,10830,10830,10830,10830,0
20240924,161800,28958243400,10830,10830,10830,10830,0
20240924,161700,28958243400,10830,10830,10830,10830,76019
20240924,161600,28958243400,10830,10830,10830,10830,0
20240924,161500,28958243400,10830,10830,10830,10830,0
20240924,161400,28958243400,10830,10830,10830,10830,0
20240924,161300,28958243400,10830,10830,10830,10830,0
20240924,161200,28958243400,10830,10830,10830,10830,0
20240924,161100,28958243400,10830,10830,10830,10830,0
20240924,161000,28958243400,10830,10830,10830,10830,0
20240924,160900,28958243400,10830,10830,10830,10830,0
20240924,160800,28958243400,10830,10830,10830,10830,0
20240924,160700,28958243400,10830,10830,10830,10830,0
20240924,160600,28958243400,10830,10830,10830,10830,0
20240924,160500,28958243400,10830,10830,10830,10830,0
20240924,160400,28958243400,10830,10830,10830,10830,0
20240924,160300,28958243400,10830,10830,10830,10830,0
20240924,160200,28958243400,10830,10830,10830,10830,0
20240924,160100,28958243400,10830,10830,10830,10830,0
20240924,160000,28958243400,10830,10830,10830,10830,0
20240924,155900,28958243400,10830,10830,10830,10830,0
20240924,155800,28958243400,10830,10830,10830,10830,0
20240924,155700,28958243400,10830,10830,10830,10830,0
20240924,155600,28958243400,10830,10830,10830,10830,0
20240924,155500,28958243400,10830,10830,10830,10830,0
20240924,155400,28958243400,10830,10830,10830,10830,0
20240924,155300,28958243400,10830,10830,10830,10830,0
20240924,155200,28958243400,10830,10830,10830,10830,0
20240924,155100,28958243400,10830,10830,10830,10830,0
20240924,155000,28958243400,10830,10830,10830,10830,0
20240924,154900,28958243400,10830,10830,10830,10830,0
20240924,154800,28958243400,10830,10830,10830,10830,0
20240924,154700,28958243400,10830,10830,10830,10830,76019
20240924,154600,28958243400,10830,10830,10830,10830,0
20240924,154500,28958243400,10830,10830,10830,10830,0
20240924,154400,28958243400,10830,10830,10830,10830,0
20240924,154300,28958243400,10830,10830,10830,10830,0
20240924,154200,28958243400,10830,10830,10830,10830,0
20240924,154100,28958243400,10830,10830,10830,10830,0
20240924,154000,28958243400,10830,10830,10830,10830,0
20240924,153900,28958243400,10830,10830,10830,10830,0
20240924,153800,28958243400,10830,10830,10830,10830,0
20240924,153700,28958243400,10830,10830,10830,10830,0
20240924,153600,28958243400,10830,10830,10830,10830,0
20240924,153500,28958243400,10830,10830,10830,10830,0
20240924,153400,28958243400,10830,10830,10830,10830,0
20240924,153300,28958243400,10830,10830,10830,10830,0
20240924,153200,28958243400,10830,10830,10830,10830,0
20240924,153100,28958243400,10830,10830,10830,10830,0
20240924,153000,28958243400,10830,10830,10830,10830,76019
20240924,152900,28134957630,10820,10820,10820,10820,0
20240924,152800,28134957630,10820,10820,10820,10820,0
20240924,152700,28134957630,10820,10820,10820,10820,0
20240924,152600,28134957630,10820,10820,10820,10820,0
20240924,152500,28134957630,10820,10820,10820,10820,0
20240924,152400,28134957630,10820,10820,10820,10820,0
20240924,152300,28134957630,10820,10820,10820,10820,0
20240924,152200,28134957630,10820,10820,10820,10820,0
20240924,152100,28134957630,10820,10820,10820,10820,0
20240924,152000,28134957630,10820,10820,10820,10820,0
20240924,151900,28134957630,10820,10820,10830,10810,10789
20240924,151800,28018211190,10820,10800,10820,10800,31752
20240924,151700,27675028470,10810,10800,10820,10800,9141
20240924,151600,27576262420,10810,10800,10810,10800,7491
20240924,151500,27495297220,10810,10800,10810,10800,7033
20240924,151400,27419307140,10800,10800,10820,10800,6810
20240924,151300,27345697510,10800,10800,10810,10790,2865
20240924,151200,27314754950,10800,10800,10810,10790,14540
20240924,151100,27157732390,10800,10810,10810,10800,2415
20240924,151000,27131636460,10810,10810,10820,10800,7241
20240924,150900,27053364740,10810,10810,10820,10800,2888
20240924,150800,27022148030,10810,10790,10810,10790,9108
20240924,150700,26923775240,10790,10800,10800,10790,3270
20240924,150600,26888459510,10800,10810,10820,10800,2427
20240924,150500,26862222500,10810,10810,10820,10810,4735
20240924,150400,26811023870,10810,10810,10830,10810,5956
20240924,150300,26746587740,10810,10810,10820,10800,7370
20240924,150200,26666947600,10810,10790,10820,10790,8476
20240924,150100,26575314040,10790,10800,10800,10790,3454
20240924,150000,26538029860,10800,10800,10810,10790,7804
20240924,145900,26453710610,10800,10810,10810,10790,6091
20240924,145800,26387934730,10800,10800,10810,10800,3600
20240924,145700,26349044670,10800,10790,10810,10790,7033
20240924,145600,26273110910,10790,10800,10800,10790,4237
20240924,145500,26227353620,10790,10800,10810,10790,5996
20240924,145400,26162583270,10800,10790,10810,10790,19797
20240924,145300,25948758100,10790,10780,10800,10770,18832
20240924,145200,25745651600,10780,10770,10780,10760,5492
20240924,145100,25686507940,10770,10760,10780,10760,5224
20240924,145000,25630246490,10780,10770,10780,10760,10394
20240924,144900,25518300350,10770,10780,10780,10770,1157
20240924,144800,25505837100,10770,10750,10780,10750,9830
20240924,144700,25400042590,10760,10750,10760,10750,1881
20240924,144600,25379807750,10760,10760,10770,10750,6797
20240924,144500,25306671670,10760,10760,10770,10760,5340
20240924,144400,25249213160,10760,10760,10770,10760,1995
20240924,144300,25227746750,10770,10760,10770,10760,4826
20240924,144200,25175818220,10770,10770,10770,10760,1498
20240924,144100,25159686020,10770,10770,10770,10760,170
20240924,144000,25157855210,10770,10780,10780,10760,1584
20240924,143900,25140795720,10760,10760,10770,10750,9332
20240924,143800,25040359430,10750,10750,10760,10750,3594
20240924,143700,25001695520,10750,10760,10760,10750,5245
20240924,143600,24945306530,10750,10770,10770,10750,3465
20240924,143500,24908023220,10770,10760,10770,10760,1893
20240924,143400,24887652460,10760,10740,10760,10740,6937
20240924,143300,24813044840,10750,10740,10750,10740,197
20240924,143200,24810927260,10750,10740,10750,10740,2548
20240924,143100,24783543870,10750,10750,10760,10740,5794
20240924,143000,24721256470,10750,10780,10780,10750,16952
20240924,142900,24538732300,10790,10800,10800,10780,1819
20240924,142800,24519116070,10800,10790,10800,10790,5312
20240924,142700,24461785560,10800,10790,10800,10790,3262
20240924,142600,24426581760,10790,10780,10800,10780,3769
20240924,142500,24385901670,10790,10790,10790,10780,246
20240924,142400,24383249610,10790,10790,10790,10770,3733
20240924,142300,24343001820,10780,10790,10790,10770,10098
20240924,142200,24234101620,10790,10800,10800,10790,4770
20240924,142100,24182601480,10800,10810,10820,10800,9556
20240924,142000,24079305570,10810,10820,10820,10810,1321
20240924,141900,24065019770,10810,10810,10820,10810,1562
20240924,141800,24048132020,10820,10800,10820,10800,13162
20240924,141700,23905860860,10800,10790,10800,10790,3441
20240924,141600,23868720150,10800,10800,10810,10790,5063
20240924,141500,23814037700,10800,10800,10810,10790,7871
20240924,141400,23729030090,10800,10810,10810,10800,7264
20240924,141300,23650542610,10800,10750,10810,10750,26138
20240924,141200,23368615940,10750,10740,10760,10740,15032
20240924,141100,23207025060,10740,10740,10750,10730,6330
20240924,141000,23139034100,10740,10740,10750,10740,5579
20240924,140900,23079112240,10740,10740,10750,10730,11953
20240924,140800,22950727730,10740,10720,10740,10720,5599
20240924,140700,22890648950,10720,10720,10730,10720,599
20240924,140600,22884227360,10720,10710,10730,10710,10043
20240924,140500,22776571620,10720,10700,10720,10700,5805
20240924,140400,22714401570,10700,10720,10720,10700,3726
20240924,140300,22674501760,10720,10710,10720,10710,2040
20240924,140200,22652652180,10710,10690,10720,10690,9923
20240924,140100,22546421630,10700,10700,10700,10690,1358
20240924,140000,22531891470,10700,10710,10710,10700,8010
20240924,135900,22446181960,10710,10690,10710,10690,19046
20240924,135800,22242349320,10690,10680,10700,10680,6623
20240924,135700,22171548550,10680,10680,10690,10680,3427
20240924,135600,22134945490,10690,10680,10690,10680,2166
20240924,135500,22111812470,10690,10680,10690,10680,1135
20240924,135400,22099689820,10680,10680,10690,10680,2987
20240924,135300,22067788200,10680,10670,10690,10670,6600
20240924,135200,21997296180,10670,10680,10680,10670,742
20240924,135100,21989372290,10680,10680,10680,10670,1941
20240924,135000,21968644020,10670,10670,10680,10670,11822
20240924,134900,21842400780,10670,10670,10680,10660,3011
20240924,134800,21810271580,10660,10670,10680,10660,3654
20240924,134700,21771302430,10680,10660,10680,10660,22848
20240924,134600,21527633620,10660,10650,10660,10650,2935
20240924,134500,21496375490,10660,10660,10660,10650,4153
20240924,134400,21452142840,10650,10660,10660,10650,1904
20240924,134300,21431856630,10650,10660,10660,10650,1412
20240924,134200,21416816880,10660,10650,10660,10650,1617
20240924,134100,21399593770,10660,10660,10660,10650,617
20240924,134000,21393017080,10650,10640,10660,10640,10944
20240924,133900,21276463430,10640,10640,10650,10620,11687
20240924,133800,21152124100,10640,10600,10640,10600,23916
20240924,133700,20898141520,10610,10610,10610,10600,3327
20240924,133600,20862861930,10610,10600,10610,10600,2688
20240924,133500,20834368810,10610,10610,10610,10600,1076
20240924,133400,20822958920,10600,10610,10610,10600,947
20240924,133300,20812915550,10610,10610,10620,10600,3170
20240924,133200,20779281730,10620,10620,10620,10610,2441
20240924,133100,20753378110,10610,10620,10620,10610,596
20240924,133000,20747050630,10610,10610,10620,10610,6525
20240924,132900,20677819020,10610,10600,10610,10600,645
20240924,132800,20670977720,10610,10610,10610,10600,2914
20240924,132700,20640061860,10610,10610,10610,10600,1451
20240924,132600,20624668430,10610,10610,10610,10600,4062
20240924,132500,20581572710,10600,10630,10630,10600,18409
20240924,132400,20386096290,10630,10630,10630,10620,2333
20240924,132300,20361318940,10630,10620,10630,10620,1457
20240924,132200,20345844490,10620,10630,10630,10620,1201
20240924,132100,20333089480,10630,10620,10630,10620,1817
20240924,132000,20313786470,10620,10630,10630,10620,1460
20240924,131900,20298276220,10620,10620,10630,10620,2609
20240924,131800,20270566930,10630,10630,10630,10620,1132
20240924,131700,20258544430,10630,10630,10630,10620,1181
20240924,131600,20246001080,10630,10630,10630,10620,2664
20240924,131500,20217699690,10630,10620,10630,10620,1310
20240924,131400,20203783040,10630,10630,10630,10620,1361
20240924,131300,20189325090,10620,10630,10630,10620,4599
20240924,131200,20140466550,10620,10620,10630,10620,2244
20240924,131100,20116623250,10630,10620,10630,10620,1094
20240924,131000,20105002710,10630,10620,10630,10620,3771
20240924,130900,20064932610,10620,10630,10630,10620,966
20240924,130800,20054669550,10620,10620,10630,10620,789
20240924,130700,20046289950,10630,10630,10630,10620,2935
20240924,130600,20015113150,10630,10620,10630,10620,326
20240924,130500,20011650370,10620,10620,10620,10610,5194
20240924,130400,19956503900,10620,10620,10630,10610,6168
20240924,130300,19890999860,10630,10630,10630,10620,3157
20240924,130200,19857470100,10630,10620,10630,10620,3125
20240924,130100,19824276880,10620,10630,10630,10620,2606
20240924,130000,19796593390,10630,10630,10630,10620,1185
20240924,125900,19784000140,10630,10620,10630,10610,6416
20240924,125800,19715870330,10620,10620,10620,10610,1906
20240924,125700,19695633310,10620,10610,10620,10610,2295
20240924,125600,19671275930,10610,10620,10620,10610,3499
20240924,125500,19634151160,10610,10610,10620,10610,1727
20240924,125400,19615822380,10620,10620,10620,10610,2011
20240924,125300,19594469260,10620,10620,10620,10610,2281
20240924,125200,19570248850,10620,10620,10620,10610,2897
20240924,125100,19539485710,10610,10610,10620,10600,9878
20240924,125000,19434657960,10610,10610,10620,10600,3561
20240924,124900,19396876030,10600,10610,10620,10600,17405
20240924,124800,19212207450,10610,10610,10620,10610,3178
20240924,124700,19178488730,10610,10600,10620,10590,18503
20240924,124600,18982197260,10600,10580,10600,10580,9903
20240924,124500,18877311030,10580,10580,10580,10570,3770
20240924,124400,18837431820,10580,10580,10580,10570,6467
20240924,124300,18769025190,10580,10580,10580,10570,3157
20240924,124200,18735633270,10580,10560,10580,10560,8277
20240924,124100,18648161750,10570,10560,10570,10560,3090
20240924,124000,18615521600,10570,10560,10570,10560,3413
20240924,123900,18579479930,10560,10570,10570,10560,2528
20240924,123800,18552777030,10560,10560,10570,10560,1924
20240924,123700,18532456300,10570,10560,10570,10550,2866
20240924,123600,18502189340,10560,10550,10560,10530,15931
20240924,123500,18334178480,10550,10540,10550,10530,15574
20240924,123400,18170029240,10550,10550,10550,10540,2513
20240924,123300,18143533240,10550,10540,10550,10540,3175
20240924,123200,18110057840,10550,10570,10570,10540,13328
20240924,123100,17969466890,10570,10560,10570,10550,7900
20240924,123000,17886046050,10550,10560,10560,10550,4203
20240924,122900,17841667170,10560,10560,10560,10550,1728
20240924,122800,17823425600,10560,10560,10560,10550,3378
20240924,122700,17787757350,10560,10550,10560,10550,4583
20240924,122600,17739403990,10560,10550,10560,10550,5277
20240924,122500,17683727710,10550,10550,10560,10550,3231
20240924,122400,17649631690,10560,10560,10560,10550,1970
20240924,122300,17628831270,10560,10560,10560,10560,3116
20240924,122200,17595926310,10550,10560,10570,10550,16513
20240924,122100,17421562850,10550,10560,10560,10550,4339
20240924,122000,17375774560,10560,10550,10560,10540,5519
20240924,121900,17317555310,10550,10550,10550,10540,1542
20240924,121800,17301300510,10550,10550,10550,10540,2299
20240924,121700,17277060810,10550,10550,10550,10540,1824
20240924,121600,17257820320,10550,10540,10550,10540,5220
20240924,121500,17202768070,10550,10540,10550,10540,3260
20240924,121400,17168400310,10550,10550,10550,10540,1024
20240924,121300,17157600330,10550,10550,10550,10540,4770
20240924,121200,17107287250,10540,10540,10550,10540,861
20240924,121100,17098210410,10540,10530,10550,10530,3519
20240924,121000,17061110150,10530,10540,10540,10530,4920
20240924,120900,17009287370,10530,10540,10550,10530,3139
20240924,120800,16976213890,10540,10540,10540,10530,12354
20240924,120700,16846114290,10530,10540,10550,10530,27048
20240924,120600,16561242850,10540,10550,10550,10530,17604
20240924,120500,16375707730,10550,10550,10550,10540,4132
20240924,120400,16332120970,10550,10560,10560,10540,22708
20240924,120300,16092556050,10560,10550,10560,10550,3044
20240924,120200,16060412600,10560,10560,10560,10550,2778
20240924,120100,16031090670,10560,10560,10560,10550,7334
20240924,120000,15953699070,10560,10570,10570,10550,6641
20240924,115900,15883573380,10560,10560,10570,10560,3218
20240924,115800,15849575040,10570,10570,10570,10560,4146
20240924,115700,15805789560,10570,10560,10570,10560,1546
20240924,115600,15789461430,10570,10570,10570,10560,1765
20240924,115500,15770814080,10570,10560,10570,10560,1362
20240924,115400,15756428160,10570,10560,10570,10550,4828
20240924,115300,15705446350,10560,10550,10560,10550,10054
20240924,115200,15599328370,10560,10560,10570,10550,19429
20240924,115100,15394204530,10560,10570,10570,10560,975
20240924,115000,15383907300,10570,10560,10570,10560,1577
20240924,114900,15367253550,10570,10570,10570,10560,2137
20240924,114800,15344674360,10560,10570,10580,10560,13127
20240924,114700,15205943220,10570,10570,10580,10570,4729
20240924,114600,15155955160,10570,10580,10580,10570,2980
20240924,114500,15124455800,10580,10580,10580,10570,4986
20240924,114400,15071723620,10580,10580,10590,10570,3330
20240924,114300,15036499770,10570,10580,10590,10570,6958
20240924,114200,14962896440,10580,10590,10590,10570,17995
20240924,114100,14772544610,10590,10590,10590,10580,3859
20240924,114000,14731705480,10590,10580,10590,10580,2570
20240924,113900,14704507690,10590,10580,10590,10580,2407
20240924,113800,14679030030,10590,10590,10590,10580,1597
20240924,113700,14662125240,10590,10590,10590,10580,598
20240924,113600,14655796880,10590,10590,10590,10580,774
20240924,113500,14647605570,10590,10600,10600,10580,13607
20240924,113400,14503627230,10600,10590,10600,10580,7085
20240924,113300,14428606400,10590,10590,10590,10580,2869
20240924,113200,14398242220,10580,10590,10590,10580,2801
20240924,113100,14368605290,10580,10590,10590,10580,726
20240924,113000,14360922770,10580,10590,10590,10580,4778
20240924,112900,14310366020,10590,10600,10610,10580,20076
20240924,112800,14097824290,10600,10600,10610,10600,8741
20240924,112700,14005168250,10600,10610,10610,10600,2008
20240924,112600,13983875130,10610,10610,10610,10600,2884
20240924,112500,13953294150,10600,10600,10610,10600,2488
20240924,112400,13926914070,10610,10610,10610,10600,3296
20240924,112300,13891959290,10610,10600,10610,10600,9907
20240924,112200,13786944970,10600,10590,10600,10580,6080
20240924,112100,13722563180,10590,10590,10590,10580,3308
20240924,112000,13687531550,10590,10600,10600,10590,15894
20240924,111900,13519207210,10590,10600,10600,10590,4354
20240924,111800,13473080400,10600,10600,10600,10590,2284
20240924,111700,13448888250,10600,10590,10600,10590,5639
20240924,111600,13389142490,10600,10600,10600,10590,2321
20240924,111500,13364558730,10600,10600,10600,10590,448
20240924,111400,13359811620,10600,10600,10600,10590,2975
20240924,111300,13328282200,10600,10600,10610,10590,6551
20240924,111200,13258841660,10600,10600,10600,10590,4243
20240924,111100,13213874530,10600,10600,10600,10590,4534
20240924,111000,13165848080,10600,10590,10600,10590,1860
20240924,110900,13146141880,10590,10600,10600,10590,2942
20240924,110800,13114968820,10600,10600,10600,10590,2484
20240924,110700,13088645600,10600,10590,10600,10590,1774
20240924,110600,13069855960,10600,10590,10600,10590,6641
20240924,110500,12999523920,10590,10590,10590,10580,2089
20240924,110400,12977405040,10590,10590,10600,10580,9203
20240924,110300,12879951070,10590,10590,10600,10590,2158
20240924,110200,12857090930,10600,10610,10610,10590,3824
20240924,110100,12816562420,10600,10610,10610,10600,1959
20240924,110000,12795795210,10610,10610,10620,10600,10691
20240924,105900,12682364570,10600,10590,10610,10590,5412
20240924,105800,12624997360,10590,10590,10600,10580,4060
20240924,105700,12582006180,10590,10580,10590,10580,1830
20240924,105600,12562632540,10590,10580,10590,10580,2386
20240924,105500,12537375110,10590,10590,10590,10580,837
20240924,105400,12528514350,10590,10590,10590,10580,2873
20240924,105300,12498101560,10580,10600,10600,10580,57490
20240924,105200,11889015650,10610,10610,10610,10600,19376
20240924,105100,11683480040,10620,10620,10630,10610,12348
20240924,105000,11552358280,10630,10630,10630,10620,1108
20240924,104900,11540587110,10630,10630,10640,10620,3956
20240924,104800,11498549570,10630,10620,10630,10620,12486
20240924,104700,11365834800,10630,10610,10630,10610,8661
20240924,104600,11273862130,10620,10610,10620,10610,1764
20240924,104500,11255134600,10610,10620,10620,10610,1394
20240924,104400,11240340570,10610,10610,10620,10610,3794
20240924,104300,11200080370,10620,10610,10620,10610,2204
20240924,104200,11176690750,10620,10620,10620,10610,1148
20240924,104100,11164504060,10610,10620,10620,10610,1778
20240924,104000,11145632150,10610,10610,10620,10600,22749
20240924,103900,10904284950,10610,10640,10640,10610,27284
20240924,103800,10614454920,10640,10640,10640,10630,1578
20240924,103700,10597668780,10630,10630,10640,10630,2530
20240924,103600,10570772260,10640,10630,10640,10630,4549
20240924,103500,10522412740,10630,10620,10630,10620,9000
20240924,103400,10426759580,10620,10630,10630,10620,8071
20240924,103300,10341037520,10630,10650,10650,10620,36168
20240924,103200,9956339280,10650,10650,10660,10650,2413
20240924,103100,9930640490,10650,10650,10650,10650,1488
20240924,103000,9914793290,10650,10650,10660,10640,8958
20240924,102900,9819373120,10650,10670,10670,10640,35873
20240924,102800,9437131120,10670,10670,10680,10660,17812
20240924,102700,9247089780,10670,10680,10680,10670,3248
20240924,102600,9212427470,10680,10670,10680,10670,2260
20240924,102500,9188307650,10670,10670,10680,10670,1277
20240924,102400,9174673920,10670,10680,10680,10670,779
20240924,102300,9166359990,10680,10670,10680,10660,2360
20240924,102200,9141172510,10670,10660,10670,10660,3712
20240924,102100,9101572650,10670,10670,10670,10660,6801
20240924,102000,9029016730,10660,10670,10670,10660,2254
20240924,101900,9004978360,10670,10670,10670,10660,1171
20240924,101800,8992490990,10670,10670,10670,10660,789
20240924,101700,8984077350,10660,10660,10670,10660,6142
20240924,101600,8918602300,10670,10680,10680,10660,937
20240924,101500,8908605050,10670,10670,10680,10660,4763
20240924,101400,8857788220,10670,10670,10680,10670,1235
20240924,101300,8844610100,10670,10670,10670,10670,2555
20240924,101200,8817348250,10670,10670,10670,10660,6409
20240924,101100,8748984270,10670,10670,10670,10660,6814
20240924,101000,8676287740,10660,10670,10670,10660,1334
20240924,100900,8662063910,10660,10660,10670,10660,5540
20240924,100800,8602994470,10670,10660,10670,10660,1452
20240924,100700,8587513250,10660,10670,10680,10650,41286
20240924,100600,8147506010,10670,10690,10690,10660,43254
20240924,100500,7685744190,10690,10690,10690,10680,1501
20240924,100400,7669710000,10680,10680,10690,10680,1297
20240924,100300,7655857530,10690,10690,10700,10680,4778
20240924,100200,7604790430,10690,10680,10690,10680,3197
20240924,100100,7570621040,10680,10700,10700,10680,13744
20240924,100000,7423697570,10690,10700,10710,10690,7211
20240924,095900,7346544670,10700,10700,10710,10700,2277
20240924,095800,7322179240,10700,10700,10710,10700,4530
20240924,095700,7273694540,10700,10710,10710,10700,2572
20240924,095600,7246171960,10710,10710,10710,10700,692
20240924,095500,7238761960,10710,10710,10710,10700,2680
20240924,095400,7210080810,10700,10700,10710,10700,3154
20240924,095300,7176313340,10700,10710,10710,10700,1225
20240924,095200,7163203740,10700,10710,10710,10700,3444
20240924,095100,7126343350,10710,10700,10710,10690,4148
20240924,095000,7081959960,10700,10700,10700,10690,2340
20240924,094900,7056924130,10690,10700,10700,10690,1412
20240924,094800,7041818620,10700,10690,10700,10690,3494
20240924,094700,7004434430,10700,10700,10710,10700,9916
20240924,094600,6898305730,10700,10720,10720,10700,8178
20240924,094500,6810756450,10710,10730,10730,10710,4931
20240924,094400,6757933870,10720,10720,10730,10720,3455
20240924,094300,6720896150,10720,10730,10730,10720,325
20240924,094200,6717411020,10730,10730,10730,10720,469
20240924,094100,6712379580,10730,10730,10740,10720,1113
20240924,094000,6700437360,10720,10730,10740,10720,3570
20240924,093900,6662130580,10730,10740,10740,10730,3777
20240924,093800,6621598150,10730,10740,10740,10730,915
20240924,093700,6611773230,10740,10740,10740,10730,6578
20240924,093600,6541126690,10750,10740,10750,10740,1160
20240924,093500,6528658520,10750,10740,10750,10740,1860
20240924,093400,6508665510,10740,10750,10750,10740,4563
20240924,093300,6459642010,10750,10760,10760,10750,11392
20240924,093200,6337174320,10760,10760,10760,10750,947
20240924,093100,6326986090,10750,10770,10770,10750,5946
20240924,093000,6262993750,10770,10760,10770,10750,8160
20240924,092900,6175192270,10750,10750,10760,10750,1207
20240924,092800,6162211330,10750,10760,10760,10750,1833
20240924,092700,6142497840,10760,10750,10760,10740,7090
20240924,092600,6066262860,10730,10720,10750,10710,11801
20240924,092500,5939606240,10710,10720,10720,10700,4799
20240924,092400,5888203320,10720,10710,10720,10700,6184
20240924,092300,5821976210,10700,10700,10710,10690,4940
20240924,092200,5769102750,10700,10690,10700,10680,2711
20240924,092100,5740120670,10690,10690,10690,10680,4451
20240924,092000,5692556820,10690,10700,10710,10680,9988
20240924,091900,5585740450,10710,10690,10710,10690,3465
20240924,091800,5548672290,10690,10700,10710,10680,1858
20240924,091700,5528805140,10680,10670,10700,10660,25879
20240924,091600,5252643780,10680,10710,10710,10670,23729
20240924,091500,4999114350,10720,10710,10720,10700,4040
20240924,091400,4955845860,10710,10720,10730,10700,5838
20240924,091300,4893350060,10710,10730,10740,10710,12061
20240924,091200,4763981550,10730,10680,10740,10680,15865
20240924,091100,4594237100,10680,10700,10700,10660,37563
20240924,091000,4193050440,10700,10710,10750,10700,27170
20240924,090900,3901991760,10710,10710,10720,10690,11917
20240924,090800,3774394820,10710,10690,10720,10690,14192
20240924,090700,3622471530,10690,10680,10690,10670,12727
20240924,090600,3486560130,10680,10710,10720,10660,56206
20240924,090500,2885929560,10720,10750,10780,10700,37893
20240924,090400,2479483860,10750,10710,10750,10710,16209
20240924,090300,2305665010,10720,10730,10760,10700,60872
20240924,090200,1652949970,10740,10810,10810,10720,37441
20240924,090100,1250357380,10800,10900,10930,10800,43761
20240924,090000,775282980,10900,11000,11060,10890,70668