KissMeData/175140/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,203200,644554150,5800,5800,5800,5800,7865
20240925,203100,644554150,5800,5800,5800,5800,0
20240925,203000,644554150,5800,5800,5800,5800,0
20240925,202900,644554150,5800,5800,5800,5800,0
20240925,202800,644554150,5800,5800,5800,5800,0
20240925,202700,644554150,5800,5800,5800,5800,0
20240925,202600,644554150,5800,5800,5800,5800,0
20240925,202500,644554150,5800,5800,5800,5800,0
20240925,202400,644554150,5800,5800,5800,5800,0
20240925,202300,644554150,5800,5800,5800,5800,0
20240925,202200,644554150,5800,5800,5800,5800,0
20240925,202100,644554150,5800,5800,5800,5800,0
20240925,202000,644554150,5800,5800,5800,5800,0
20240925,201900,644554150,5800,5800,5800,5800,0
20240925,201800,644554150,5800,5800,5800,5800,0
20240925,201700,644554150,5800,5800,5800,5800,0
20240925,201600,644554150,5800,5800,5800,5800,0
20240925,201500,644554150,5800,5800,5800,5800,0
20240925,201400,644554150,5800,5800,5800,5800,0
20240925,201300,644554150,5800,5800,5800,5800,0
20240925,201200,644554150,5800,5800,5800,5800,0
20240925,201100,644554150,5800,5800,5800,5800,0
20240925,201000,644554150,5800,5800,5800,5800,0
20240925,200900,644554150,5800,5800,5800,5800,0
20240925,200800,644554150,5800,5800,5800,5800,0
20240925,200700,644554150,5800,5800,5800,5800,0
20240925,200600,644554150,5800,5800,5800,5800,0
20240925,200500,644554150,5800,5800,5800,5800,0
20240925,200400,644554150,5800,5800,5800,5800,0
20240925,200300,644554150,5800,5800,5800,5800,0
20240925,200200,644554150,5800,5800,5800,5800,7865
20240925,200100,644554150,5800,5800,5800,5800,0
20240925,200000,644554150,5800,5800,5800,5800,0
20240925,195900,644554150,5800,5800,5800,5800,0
20240925,195800,644554150,5800,5800,5800,5800,0
20240925,195700,644554150,5800,5800,5800,5800,0
20240925,195600,644554150,5800,5800,5800,5800,0
20240925,195500,644554150,5800,5800,5800,5800,0
20240925,195400,644554150,5800,5800,5800,5800,0
20240925,195300,644554150,5800,5800,5800,5800,0
20240925,195200,644554150,5800,5800,5800,5800,0
20240925,195100,644554150,5800,5800,5800,5800,0
20240925,195000,644554150,5800,5800,5800,5800,0
20240925,194900,644554150,5800,5800,5800,5800,0
20240925,194800,644554150,5800,5800,5800,5800,0
20240925,194700,644554150,5800,5800,5800,5800,0
20240925,194600,644554150,5800,5800,5800,5800,0
20240925,194500,644554150,5800,5800,5800,5800,0
20240925,194400,644554150,5800,5800,5800,5800,0
20240925,194300,644554150,5800,5800,5800,5800,0
20240925,194200,644554150,5800,5800,5800,5800,0
20240925,194100,644554150,5800,5800,5800,5800,0
20240925,194000,644554150,5800,5800,5800,5800,0
20240925,193900,644554150,5800,5800,5800,5800,0
20240925,193800,644554150,5800,5800,5800,5800,0
20240925,193700,644554150,5800,5800,5800,5800,0
20240925,193600,644554150,5800,5800,5800,5800,0
20240925,193500,644554150,5800,5800,5800,5800,0
20240925,193400,644554150,5800,5800,5800,5800,0
20240925,193300,644554150,5800,5800,5800,5800,0
20240925,193200,644554150,5800,5800,5800,5800,7865
20240925,193100,644554150,5800,5800,5800,5800,0
20240925,193000,644554150,5800,5800,5800,5800,0
20240925,192900,644554150,5800,5800,5800,5800,0
20240925,192800,644554150,5800,5800,5800,5800,0
20240925,192700,644554150,5800,5800,5800,5800,0
20240925,192600,644554150,5800,5800,5800,5800,0
20240925,192500,644554150,5800,5800,5800,5800,0
20240925,192400,644554150,5800,5800,5800,5800,0
20240925,192300,644554150,5800,5800,5800,5800,0
20240925,192200,644554150,5800,5800,5800,5800,0
20240925,192100,644554150,5800,5800,5800,5800,0
20240925,192000,644554150,5800,5800,5800,5800,0
20240925,191900,644554150,5800,5800,5800,5800,0
20240925,191800,644554150,5800,5800,5800,5800,0
20240925,191700,644554150,5800,5800,5800,5800,0
20240925,191600,644554150,5800,5800,5800,5800,0
20240925,191500,644554150,5800,5800,5800,5800,0
20240925,191400,644554150,5800,5800,5800,5800,0
20240925,191300,644554150,5800,5800,5800,5800,0
20240925,191200,644554150,5800,5800,5800,5800,0
20240925,191100,644554150,5800,5800,5800,5800,0
20240925,191000,644554150,5800,5800,5800,5800,0
20240925,190900,644554150,5800,5800,5800,5800,0
20240925,190800,644554150,5800,5800,5800,5800,0
20240925,190700,644554150,5800,5800,5800,5800,0
20240925,190600,644554150,5800,5800,5800,5800,0
20240925,190500,644554150,5800,5800,5800,5800,0
20240925,190400,644554150,5800,5800,5800,5800,0
20240925,190300,644554150,5800,5800,5800,5800,0
20240925,190200,644554150,5800,5800,5800,5800,7865
20240925,190100,644554150,5800,5800,5800,5800,0
20240925,190000,644554150,5800,5800,5800,5800,0
20240925,185900,644554150,5800,5800,5800,5800,0
20240925,185800,644554150,5800,5800,5800,5800,0
20240925,185700,644554150,5800,5800,5800,5800,0
20240925,185600,644554150,5800,5800,5800,5800,0
20240925,185500,644554150,5800,5800,5800,5800,0
20240925,185400,644554150,5800,5800,5800,5800,0
20240925,185300,644554150,5800,5800,5800,5800,0
20240925,185200,644554150,5800,5800,5800,5800,0
20240925,185100,644554150,5800,5800,5800,5800,0
20240925,185000,644554150,5800,5800,5800,5800,0
20240925,184900,644554150,5800,5800,5800,5800,0
20240925,184800,644554150,5800,5800,5800,5800,0
20240925,184700,644554150,5800,5800,5800,5800,0
20240925,184600,644554150,5800,5800,5800,5800,0
20240925,184500,644554150,5800,5800,5800,5800,0
20240925,184400,644554150,5800,5800,5800,5800,0
20240925,184300,644554150,5800,5800,5800,5800,0
20240925,184200,644554150,5800,5800,5800,5800,0
20240925,184100,644554150,5800,5800,5800,5800,0
20240925,184000,644554150,5800,5800,5800,5800,0
20240925,183900,644554150,5800,5800,5800,5800,0
20240925,183800,644554150,5800,5800,5800,5800,0
20240925,183700,644554150,5800,5800,5800,5800,0
20240925,183600,644554150,5800,5800,5800,5800,0
20240925,183500,644554150,5800,5800,5800,5800,0
20240925,183400,644554150,5800,5800,5800,5800,0
20240925,183300,644554150,5800,5800,5800,5800,0
20240925,183200,644554150,5800,5800,5800,5800,7865
20240925,183100,644554150,5800,5800,5800,5800,0
20240925,183000,644554150,5800,5800,5800,5800,0
20240925,182900,644554150,5800,5800,5800,5800,0
20240925,182800,644554150,5800,5800,5800,5800,0
20240925,182700,644554150,5800,5800,5800,5800,0
20240925,182600,644554150,5800,5800,5800,5800,0
20240925,182500,644554150,5800,5800,5800,5800,0
20240925,182400,644554150,5800,5800,5800,5800,0
20240925,182300,644554150,5800,5800,5800,5800,0
20240925,182200,644554150,5800,5800,5800,5800,0
20240925,182100,644554150,5800,5800,5800,5800,0
20240925,182000,644554150,5800,5800,5800,5800,0
20240925,181900,644554150,5800,5800,5800,5800,0
20240925,181800,644554150,5800,5800,5800,5800,0
20240925,181700,644554150,5800,5800,5800,5800,0
20240925,181600,644554150,5800,5800,5800,5800,0
20240925,181500,644554150,5800,5800,5800,5800,0
20240925,181400,644554150,5800,5800,5800,5800,0
20240925,181300,644554150,5800,5800,5800,5800,0
20240925,181200,644554150,5800,5800,5800,5800,0
20240925,181100,644554150,5800,5800,5800,5800,0
20240925,181000,644554150,5800,5800,5800,5800,0
20240925,180900,644554150,5800,5800,5800,5800,0
20240925,180800,644554150,5800,5800,5800,5800,0
20240925,180700,644554150,5800,5800,5800,5800,0
20240925,180600,644554150,5800,5800,5800,5800,0
20240925,180500,644554150,5800,5800,5800,5800,0
20240925,180400,644554150,5800,5800,5800,5800,0
20240925,180300,644554150,5800,5800,5800,5800,0
20240925,180200,644554150,5800,5800,5800,5800,7865
20240925,180100,644554150,5800,5800,5800,5800,0
20240925,180000,644554150,5800,5800,5800,5800,0
20240925,175900,644554150,5800,5800,5800,5800,0
20240925,175800,644554150,5800,5800,5800,5800,0
20240925,175700,644554150,5800,5800,5800,5800,0
20240925,175600,644554150,5800,5800,5800,5800,0
20240925,175500,644554150,5800,5800,5800,5800,0
20240925,175400,644554150,5800,5800,5800,5800,0
20240925,175300,644554150,5800,5800,5800,5800,0
20240925,175200,644554150,5800,5800,5800,5800,0
20240925,175100,644554150,5800,5800,5800,5800,0
20240925,175000,644554150,5800,5800,5800,5800,0
20240925,174900,644554150,5800,5800,5800,5800,0
20240925,174800,644554150,5800,5800,5800,5800,0
20240925,174700,644554150,5800,5800,5800,5800,0
20240925,174600,644554150,5800,5800,5800,5800,0
20240925,174500,644554150,5800,5800,5800,5800,0
20240925,174400,644554150,5800,5800,5800,5800,0
20240925,174300,644554150,5800,5800,5800,5800,0
20240925,174200,644554150,5800,5800,5800,5800,0
20240925,174100,644554150,5800,5800,5800,5800,0
20240925,174000,644554150,5800,5800,5800,5800,0
20240925,173900,644554150,5800,5800,5800,5800,0
20240925,173800,644554150,5800,5800,5800,5800,0
20240925,173700,644554150,5800,5800,5800,5800,0
20240925,173600,644554150,5800,5800,5800,5800,0
20240925,173500,644554150,5800,5800,5800,5800,0
20240925,173400,644554150,5800,5800,5800,5800,0
20240925,173300,644554150,5800,5800,5800,5800,0
20240925,173200,644554150,5800,5800,5800,5800,7865
20240925,173100,644554150,5800,5800,5800,5800,0
20240925,173000,644554150,5800,5800,5800,5800,0
20240925,172900,644554150,5800,5800,5800,5800,0
20240925,172800,644554150,5800,5800,5800,5800,0
20240925,172700,644554150,5800,5800,5800,5800,0
20240925,172600,644554150,5800,5800,5800,5800,0
20240925,172500,644554150,5800,5800,5800,5800,0
20240925,172400,644554150,5800,5800,5800,5800,0
20240925,172300,644554150,5800,5800,5800,5800,0
20240925,172200,644554150,5800,5800,5800,5800,0
20240925,172100,644554150,5800,5800,5800,5800,0
20240925,172000,644554150,5800,5800,5800,5800,0
20240925,171900,644554150,5800,5800,5800,5800,0
20240925,171800,644554150,5800,5800,5800,5800,0
20240925,171700,644554150,5800,5800,5800,5800,0
20240925,171600,644554150,5800,5800,5800,5800,0
20240925,171500,644554150,5800,5800,5800,5800,0
20240925,171400,644554150,5800,5800,5800,5800,0
20240925,171300,644554150,5800,5800,5800,5800,0
20240925,171200,644554150,5800,5800,5800,5800,0
20240925,171100,644554150,5800,5800,5800,5800,0
20240925,171000,644554150,5800,5800,5800,5800,0
20240925,170900,644554150,5800,5800,5800,5800,0
20240925,170800,644554150,5800,5800,5800,5800,0
20240925,170700,644554150,5800,5800,5800,5800,0
20240925,170600,644554150,5800,5800,5800,5800,0
20240925,170500,644554150,5800,5800,5800,5800,0
20240925,170400,644554150,5800,5800,5800,5800,0
20240925,170300,644554150,5800,5800,5800,5800,0
20240925,170200,644554150,5800,5800,5800,5800,7865
20240925,170100,644554150,5800,5800,5800,5800,0
20240925,170000,644554150,5800,5800,5800,5800,0
20240925,165900,644554150,5800,5800,5800,5800,0
20240925,165800,644554150,5800,5800,5800,5800,0
20240925,165700,644554150,5800,5800,5800,5800,0
20240925,165600,644554150,5800,5800,5800,5800,0
20240925,165500,644554150,5800,5800,5800,5800,0
20240925,165400,644554150,5800,5800,5800,5800,0
20240925,165300,644554150,5800,5800,5800,5800,0
20240925,165200,644554150,5800,5800,5800,5800,0
20240925,165100,644554150,5800,5800,5800,5800,0
20240925,165000,644554150,5800,5800,5800,5800,0
20240925,164900,644554150,5800,5800,5800,5800,0
20240925,164800,644554150,5800,5800,5800,5800,0
20240925,164700,644554150,5800,5800,5800,5800,0
20240925,164600,644554150,5800,5800,5800,5800,0
20240925,164500,644554150,5800,5800,5800,5800,0
20240925,164400,644554150,5800,5800,5800,5800,0
20240925,164300,644554150,5800,5800,5800,5800,0
20240925,164200,644554150,5800,5800,5800,5800,0
20240925,164100,644554150,5800,5800,5800,5800,0
20240925,164000,644554150,5800,5800,5800,5800,0
20240925,163900,644554150,5800,5800,5800,5800,0
20240925,163800,644554150,5800,5800,5800,5800,0
20240925,163700,644554150,5800,5800,5800,5800,0
20240925,163600,644554150,5800,5800,5800,5800,0
20240925,163500,644554150,5800,5800,5800,5800,0
20240925,163400,644554150,5800,5800,5800,5800,0
20240925,163300,644554150,5800,5800,5800,5800,0
20240925,163200,644554150,5800,5800,5800,5800,7865
20240925,163100,644554150,5800,5800,5800,5800,0
20240925,163000,644554150,5800,5800,5800,5800,0
20240925,162900,644554150,5800,5800,5800,5800,0
20240925,162800,644554150,5800,5800,5800,5800,0
20240925,162700,644554150,5800,5800,5800,5800,0
20240925,162600,644554150,5800,5800,5800,5800,0
20240925,162500,644554150,5800,5800,5800,5800,0
20240925,162400,644554150,5800,5800,5800,5800,0
20240925,162300,644554150,5800,5800,5800,5800,0
20240925,162200,644554150,5800,5800,5800,5800,0
20240925,162100,644554150,5800,5800,5800,5800,0
20240925,162000,644554150,5800,5800,5800,5800,0
20240925,161900,644554150,5800,5800,5800,5800,0
20240925,161800,644554150,5800,5800,5800,5800,0
20240925,161700,644554150,5800,5800,5800,5800,0
20240925,161600,644554150,5800,5800,5800,5800,0
20240925,161500,644554150,5800,5800,5800,5800,0
20240925,161400,644554150,5800,5800,5800,5800,0
20240925,161300,644554150,5800,5800,5800,5800,0
20240925,161200,644554150,5800,5800,5800,5800,0
20240925,161100,644554150,5800,5800,5800,5800,0
20240925,161000,644554150,5800,5800,5800,5800,0
20240925,160900,644554150,5800,5800,5800,5800,0
20240925,160800,644554150,5800,5800,5800,5800,0
20240925,160700,644554150,5800,5800,5800,5800,0
20240925,160600,644554150,5800,5800,5800,5800,0
20240925,160500,644554150,5800,5800,5800,5800,0
20240925,160400,644554150,5800,5800,5800,5800,0
20240925,160300,644554150,5800,5800,5800,5800,0
20240925,160200,644554150,5800,5800,5800,5800,7865
20240925,160100,644554150,5800,5800,5800,5800,0
20240925,160000,644554150,5800,5800,5800,5800,0
20240925,155900,644554150,5800,5800,5800,5800,0
20240925,155800,644554150,5800,5800,5800,5800,0
20240925,155700,644554150,5800,5800,5800,5800,0
20240925,155600,644554150,5800,5800,5800,5800,0
20240925,155500,644554150,5800,5800,5800,5800,0
20240925,155400,644554150,5800,5800,5800,5800,0
20240925,155300,644554150,5800,5800,5800,5800,0
20240925,155200,644554150,5800,5800,5800,5800,0
20240925,155100,644554150,5800,5800,5800,5800,0
20240925,155000,644554150,5800,5800,5800,5800,0
20240925,154900,644554150,5800,5800,5800,5800,0
20240925,154800,644554150,5800,5800,5800,5800,0
20240925,154700,644554150,5800,5800,5800,5800,0
20240925,154600,644554150,5800,5800,5800,5800,0
20240925,154500,644554150,5800,5800,5800,5800,0
20240925,154400,644554150,5800,5800,5800,5800,0
20240925,154300,644554150,5800,5800,5800,5800,0
20240925,154200,644554150,5800,5800,5800,5800,0
20240925,154100,644554150,5800,5800,5800,5800,0
20240925,154000,644554150,5800,5800,5800,5800,0
20240925,153900,644554150,5800,5800,5800,5800,0
20240925,153800,644554150,5800,5800,5800,5800,0
20240925,153700,644554150,5800,5800,5800,5800,0
20240925,153600,644554150,5800,5800,5800,5800,0
20240925,153500,644554150,5800,5800,5800,5800,0
20240925,153400,644554150,5800,5800,5800,5800,0
20240925,153300,644554150,5800,5800,5800,5800,0
20240925,153200,644554150,5800,5800,5800,5800,7865
20240925,153100,644554150,5800,5800,5800,5800,0
20240925,153000,644554150,5800,5800,5800,5800,7865
20240925,152900,598937150,5780,5780,5780,5780,0
20240925,152800,598937150,5780,5780,5780,5780,0
20240925,152700,598937150,5780,5780,5780,5780,0
20240925,152600,598937150,5780,5780,5780,5780,0
20240925,152500,598937150,5780,5780,5780,5780,0
20240925,152400,598937150,5780,5780,5780,5780,0
20240925,152300,598937150,5780,5780,5780,5780,0
20240925,152200,598937150,5780,5780,5780,5780,0
20240925,152100,598937150,5780,5780,5780,5780,0
20240925,152000,598937150,5780,5780,5780,5780,0
20240925,151900,598937150,5780,5770,5780,5770,5
20240925,151800,598908290,5770,5770,5770,5770,0
20240925,151700,598908290,5770,5760,5770,5750,35
20240925,151600,598707000,5780,5780,5780,5760,8
20240925,151500,598660880,5760,5760,5760,5760,6
20240925,151400,598626320,5790,5760,5790,5760,201
20240925,151300,597468530,5790,5790,5790,5790,0
20240925,151200,597468530,5790,5760,5790,5760,4
20240925,151100,597445460,5790,5790,5790,5790,0
20240925,151000,597445460,5790,5760,5790,5760,7
20240925,150900,597405110,5790,5770,5790,5770,30
20240925,150800,597231990,5770,5770,5770,5760,289
20240925,150700,595564890,5790,5770,5790,5770,2
20240925,150600,595553330,5790,5790,5790,5790,0
20240925,150500,595553330,5790,5790,5790,5760,9
20240925,150400,595501400,5790,5760,5790,5760,19
20240925,150300,595391900,5790,5760,5790,5760,16
20240925,150200,595299710,5790,5760,5790,5760,47
20240925,150100,595028960,5790,5760,5790,5760,13
20240925,150000,594954050,5790,5760,5790,5760,24
20240925,145900,594815750,5790,5760,5790,5760,143
20240925,145800,593992040,5790,5790,5790,5790,0
20240925,145700,593992040,5790,5780,5790,5780,8
20240925,145600,593945780,5790,5790,5790,5790,0
20240925,145500,593945780,5790,5790,5790,5790,0
20240925,145400,593945780,5790,5790,5790,5790,9
20240925,145300,593893670,5790,5790,5790,5790,0
20240925,145200,593893670,5790,5750,5790,5750,4
20240925,145100,593870570,5790,5780,5790,5780,3
20240925,145000,593853220,5780,5780,5780,5780,5
20240925,144900,593824320,5790,5790,5790,5790,0
20240925,144800,593824320,5790,5790,5790,5790,18
20240925,144700,593720100,5790,5790,5790,5790,64
20240925,144600,593349540,5790,5750,5790,5740,351
20240925,144500,591334170,5790,5780,5790,5740,1005
20240925,144400,585559540,5800,5800,5800,5750,481
20240925,144300,582789640,5770,5790,5800,5770,175
20240925,144200,581777880,5790,5790,5800,5790,140
20240925,144100,580967270,5800,5790,5800,5790,49
20240925,144000,580683540,5800,5790,5800,5790,8
20240925,143900,580637210,5790,5800,5800,5790,307
20240925,143800,578856680,5800,5800,5800,5800,0
20240925,143700,578856680,5800,5800,5800,5800,5
20240925,143600,578827680,5800,5800,5800,5800,1
20240925,143500,578821880,5790,5790,5790,5790,10
20240925,143400,578763980,5800,5800,5800,5800,0
20240925,143300,578763980,5800,5800,5800,5800,0
20240925,143200,578763980,5800,5800,5800,5800,0
20240925,143100,578763980,5800,5800,5800,5800,1
20240925,143000,578758180,5760,5760,5760,5760,10
20240925,142900,578700580,5750,5820,5820,5750,1005
20240925,142800,572901330,5820,5830,5830,5780,503
20240925,142700,569988500,5820,5820,5820,5820,9
20240925,142600,569936120,5820,5820,5820,5820,8
20240925,142500,569889560,5820,5820,5820,5820,0
20240925,142400,569889560,5820,5820,5820,5820,10
20240925,142300,569831360,5830,5830,5830,5830,0
20240925,142200,569831360,5830,5830,5830,5830,0
20240925,142100,569831360,5830,5790,5830,5790,11
20240925,142000,569767630,5830,5810,5830,5800,461
20240925,141900,567091050,5830,5830,5830,5830,10
20240925,141800,567032750,5830,5830,5830,5830,5
20240925,141700,567003600,5820,5820,5820,5820,145
20240925,141600,566159700,5820,5810,5820,5810,2
20240925,141500,566148070,5820,5820,5820,5820,0
20240925,141400,566148070,5820,5820,5820,5820,0
20240925,141300,566148070,5820,5820,5820,5820,0
20240925,141200,566148070,5820,5820,5820,5820,16
20240925,141100,566054950,5820,5820,5820,5820,1
20240925,141000,566049130,5820,5820,5820,5820,7
20240925,140900,566008390,5820,5810,5820,5810,6
20240925,140800,565973520,5820,5820,5820,5820,50
20240925,140700,565682520,5820,5820,5820,5820,0
20240925,140600,565682520,5820,5820,5820,5820,0
20240925,140500,565682520,5820,5820,5820,5820,0
20240925,140400,565682520,5820,5820,5820,5820,1
20240925,140300,565676700,5800,5800,5800,5800,0
20240925,140200,565676700,5800,5820,5820,5800,521
20240925,140100,562654880,5820,5820,5820,5820,0
20240925,140000,562654880,5820,5820,5820,5820,0
20240925,135900,562654880,5820,5820,5820,5820,5
20240925,135800,562625780,5820,5810,5820,5810,222
20240925,135700,561335950,5820,5820,5820,5820,0
20240925,135600,561335950,5820,5820,5820,5820,0
20240925,135500,561335950,5820,5820,5820,5820,0
20240925,135400,561335950,5820,5820,5820,5820,0
20240925,135300,561335950,5820,5820,5820,5820,1
20240925,135200,561330130,5830,5830,5830,5830,0
20240925,135100,561330130,5830,5810,5830,5800,81
20240925,135000,560860000,5800,5800,5800,5800,148
20240925,134900,560001600,5800,5800,5800,5800,0
20240925,134800,560001600,5800,5800,5800,5800,0
20240925,134700,560001600,5800,5800,5800,5800,11
20240925,134600,559937800,5800,5800,5800,5800,1
20240925,134500,559932000,5800,5800,5800,5800,0
20240925,134400,559932000,5800,5800,5800,5800,4
20240925,134300,559908800,5800,5790,5800,5790,483
20240925,134200,557112220,5790,5790,5790,5790,26
20240925,134100,556961680,5790,5780,5790,5780,229
20240925,134000,555637770,5790,5780,5790,5780,240
20240925,133900,554250560,5780,5780,5780,5780,0
20240925,133800,554250560,5780,5780,5780,5780,6
20240925,133700,554215880,5790,5790,5790,5790,0
20240925,133600,554215880,5790,5790,5790,5790,0
20240925,133500,554215880,5790,5790,5790,5790,0
20240925,133400,554215880,5790,5780,5790,5780,2
20240925,133300,554204310,5790,5790,5790,5790,0
20240925,133200,554204310,5790,5790,5790,5790,0
20240925,133100,554204310,5790,5790,5790,5790,0
20240925,133000,554204310,5790,5780,5790,5780,13
20240925,132900,554129160,5780,5780,5780,5780,5
20240925,132800,554100260,5790,5760,5790,5760,901
20240925,132700,548910470,5790,5790,5790,5790,10
20240925,132600,548852570,5800,5800,5800,5800,1
20240925,132500,548846770,5800,5780,5800,5780,27
20240925,132400,548690690,5780,5780,5780,5780,2
20240925,132300,548679130,5760,5760,5760,5760,4
20240925,132200,548656090,5780,5770,5800,5770,507
20240925,132100,545725650,5770,5770,5770,5770,1058
20240925,132000,539620990,5780,5780,5780,5780,10
20240925,131900,539563190,5800,5800,5800,5800,1
20240925,131800,539557390,5800,5800,5800,5800,12
20240925,131700,539487790,5800,5800,5800,5800,0
20240925,131600,539487790,5800,5780,5800,5780,88
20240925,131500,538979130,5800,5800,5800,5800,200
20240925,131400,537819130,5800,5800,5800,5800,5
20240925,131300,537790130,5800,5800,5800,5800,0
20240925,131200,537790130,5800,5800,5800,5800,3
20240925,131100,537772730,5800,5800,5800,5800,0
20240925,131000,537772730,5800,5800,5800,5800,0
20240925,130900,537772730,5800,5800,5800,5800,0
20240925,130800,537772730,5800,5800,5800,5800,2113
20240925,130700,525517330,5800,5770,5800,5770,551
20240925,130600,522331970,5770,5770,5770,5770,11
20240925,130500,522268500,5770,5760,5770,5760,66
20240925,130400,521888330,5770,5770,5770,5770,5
20240925,130300,521859480,5770,5770,5770,5770,6
20240925,130200,521824860,5790,5790,5790,5790,0
20240925,130100,521824860,5790,5770,5790,5770,10
20240925,130000,521767140,5770,5770,5770,5770,10
20240925,125900,521709440,5770,5760,5770,5760,58
20240925,125800,521375340,5770,5760,5770,5760,21
20240925,125700,521254370,5770,5760,5770,5760,71
20240925,125600,520845390,5770,5770,5770,5760,21
20240925,125500,520724410,5760,5780,5780,5760,20
20240925,125400,520609190,5770,5760,5770,5760,34
20240925,125300,520413210,5760,5760,5760,5760,20
20240925,125200,520298010,5790,5790,5790,5790,0
20240925,125100,520298010,5790,5790,5790,5790,0
20240925,125000,520298010,5790,5770,5790,5770,246
20240925,124900,518878570,5770,5770,5770,5770,0
20240925,124800,518878570,5770,5760,5770,5760,216
20240925,124700,517634400,5760,5760,5760,5760,0
20240925,124600,517634400,5760,5740,5760,5740,349
20240925,124500,515628050,5740,5740,5740,5740,2
20240925,124400,515616570,5710,5740,5740,5710,653
20240925,124300,511886440,5740,5740,5740,5720,17
20240925,124200,511789150,5710,5720,5740,5710,201
20240925,124100,510641330,5740,5740,5740,5740,0
20240925,124000,510641330,5740,5740,5740,5740,95
20240925,123900,510096030,5740,5740,5740,5740,201
20240925,123800,508942290,5720,5710,5740,5710,179
20240925,123700,507919020,5740,5710,5740,5710,401
20240925,123600,505629280,5740,5730,5740,5710,1202
20240925,123500,498761380,5740,5730,5740,5730,56
20240925,123400,498440490,5740,5730,5740,5720,502
20240925,123300,495568460,5740,5740,5740,5740,13
20240925,123200,495493840,5740,5720,5740,5720,203
20240925,123100,494332620,5740,5740,5740,5720,502
20240925,123000,491461120,5740,5740,5740,5740,2
20240925,122900,491449640,5720,5740,5740,5720,903
20240925,122800,486284210,5730,5730,5730,5730,200
20240925,122700,485138210,5750,5730,5750,5730,591
20240925,122600,481748850,5740,5730,5740,5730,80
20240925,122500,481290440,5730,5740,5740,5730,22
20240925,122400,481164370,5700,5710,5740,5700,1801
20240925,122300,470894090,5700,5750,5750,5700,5338
20240925,122200,440390910,5750,5750,5750,5750,1
20240925,122100,440385160,5730,5730,5730,5730,1050
20240925,122000,434368660,5730,5740,5750,5730,279
20240925,121900,432769380,5750,5750,5750,5750,0
20240925,121800,432769380,5750,5740,5750,5740,3
20240925,121700,432752150,5740,5740,5740,5730,266
20240925,121600,431227810,5750,5750,5750,5750,1
20240925,121500,431222060,5750,5730,5750,5730,116
20240925,121400,430557060,5750,5730,5750,5730,1802
20240925,121300,420231560,5750,5740,5750,5730,1697
20240925,121200,410496270,5750,5740,5750,5740,101
20240925,121100,409916520,5750,5750,5750,5750,101
20240925,121000,409335770,5750,5750,5750,5750,0
20240925,120900,409335770,5750,5750,5750,5740,1811
20240925,120800,398940520,5750,5750,5750,5750,0
20240925,120700,398940520,5750,5760,5760,5750,87
20240925,120600,398440260,5760,5770,5770,5760,17
20240925,120500,398342240,5770,5770,5770,5770,0
20240925,120400,398342240,5770,5760,5770,5750,202
20240925,120300,397180540,5760,5750,5770,5750,20
20240925,120200,397065470,5760,5770,5770,5750,504
20240925,120100,394166730,5760,5760,5770,5750,210
20240925,120000,392958120,5760,5750,5760,5750,156
20240925,115900,392059960,5750,5760,5760,5750,65
20240925,115800,391685710,5760,5750,5760,5750,363
20240925,115700,389597440,5750,5760,5760,5750,253
20240925,115600,388140660,5760,5760,5760,5750,3150
20240925,115500,370026660,5760,5760,5760,5760,130
20240925,115400,369277860,5760,5770,5770,5760,58
20240925,115300,368943260,5770,5760,5770,5760,101
20240925,115200,368361480,5770,5760,5770,5760,52
20240925,115100,368061950,5760,5770,5770,5760,25
20240925,115000,367917940,5760,5760,5770,5760,1244
20240925,114900,360752360,5770,5780,5780,5770,123
20240925,114800,360042250,5770,5770,5780,5760,126
20240925,114700,359315320,5770,5770,5780,5770,27
20240925,114600,359159520,5780,5780,5780,5770,41
20240925,114500,358922930,5780,5780,5780,5780,0
20240925,114400,358922930,5780,5780,5790,5770,756
20240925,114300,354551240,5790,5790,5790,5790,0
20240925,114200,354551240,5790,5770,5790,5770,390
20240925,114100,352300030,5790,5790,5790,5780,230
20240925,114000,350970330,5800,5800,5800,5800,14
20240925,113900,350889130,5800,5800,5800,5800,105
20240925,113800,350280130,5800,5790,5800,5790,501
20240925,113700,347379330,5800,5800,5800,5800,20
20240925,113600,347263330,5800,5800,5800,5800,0
20240925,113500,347263330,5800,5800,5800,5800,67
20240925,113400,346874730,5790,5790,5800,5790,152
20240925,113300,345994640,5790,5800,5800,5790,123
20240925,113200,345282240,5790,5800,5800,5790,51
20240925,113100,344986940,5800,5790,5800,5790,462
20240925,113000,342311950,5790,5790,5790,5790,6
20240925,112900,342277210,5800,5800,5800,5790,587
20240925,112800,338872970,5800,5800,5800,5770,645
20240925,112700,335150800,5780,5780,5800,5780,1263
20240925,112600,327847620,5780,5790,5790,5770,822
20240925,112500,323104490,5780,5790,5790,5780,1002
20240925,112400,317310850,5800,5790,5800,5790,1140
20240925,112300,310710240,5800,5800,5800,5800,7031
20240925,112200,269930440,5800,5800,5800,5800,810
20240925,112100,265232440,5800,5800,5800,5800,1101
20240925,112000,258846640,5800,5800,5810,5800,676
20240925,111900,254925830,5800,5840,5840,5800,5094
20240925,111800,225348830,5830,5830,5830,5830,18
20240925,111700,225243890,5830,5820,5830,5820,43
20240925,111600,224993610,5840,5830,5840,5830,16
20240925,111500,224900320,5830,5830,5840,5820,120
20240925,111400,224201710,5840,5840,5840,5820,675
20240925,111300,220272900,5860,5860,5860,5860,1
20240925,111200,220267040,5850,5840,5850,5830,4017
20240925,111100,196801810,5830,5830,5830,5830,20
20240925,111000,196685210,5860,5830,5860,5820,1020
20240925,110900,190748740,5840,5830,5840,5820,175
20240925,110800,189728650,5840,5840,5850,5840,53
20240925,110700,189419110,5840,5850,5870,5840,145
20240925,110600,188571500,5860,5840,5860,5840,1059
20240925,110500,182386840,5840,5840,5840,5840,35
20240925,110400,182182440,5830,5840,5840,5830,2462
20240925,110300,167817860,5840,5840,5840,5840,0
20240925,110200,167817860,5840,5850,5850,5840,1560
20240925,110100,158705540,5840,5860,5860,5840,1594
20240925,110000,149379880,5870,5870,5870,5870,5
20240925,105900,149350530,5870,5860,5870,5860,506
20240925,105800,146385310,5860,5860,5860,5860,50
20240925,105700,146092310,5860,5860,5860,5860,800
20240925,105600,141404310,5880,5870,5880,5870,702
20240925,105500,137283550,5880,5870,5880,5870,349
20240925,105400,135234910,5880,5880,5880,5880,31
20240925,105300,135052630,5870,5880,5880,5870,42
20240925,105200,134806070,5870,5870,5880,5870,31
20240925,105100,134624090,5880,5880,5880,5880,0
20240925,105000,134624090,5880,5880,5880,5880,0
20240925,104900,134624090,5880,5880,5880,5870,12
20240925,104800,134553630,5870,5870,5870,5870,600
20240925,104700,131031630,5880,5870,5880,5870,334
20240925,104600,129071040,5880,5880,5880,5880,0
20240925,104500,129071040,5880,5870,5880,5870,101
20240925,104400,128478160,5870,5870,5870,5870,420
20240925,104300,126012760,5880,5880,5880,5880,278
20240925,104200,124378120,5880,5880,5880,5880,0
20240925,104100,124378120,5880,5880,5880,5880,2
20240925,104000,124366360,5880,5880,5880,5880,100
20240925,103900,123778360,5880,5880,5880,5880,0
20240925,103800,123778360,5880,5870,5880,5860,785
20240925,103700,119174310,5890,5890,5890,5890,0
20240925,103600,119174310,5890,5890,5890,5890,0
20240925,103500,119174310,5890,5890,5890,5890,0
20240925,103400,119174310,5890,5890,5890,5890,0
20240925,103300,119174310,5890,5890,5890,5890,0
20240925,103200,119174310,5890,5890,5890,5890,0
20240925,103100,119174310,5890,5890,5890,5890,1
20240925,103000,119168420,5870,5870,5870,5870,186
20240925,102900,118076600,5880,5880,5880,5880,2
20240925,102800,118064840,5890,5890,5890,5890,5
20240925,102700,118035390,5890,5880,5890,5880,101
20240925,102600,117441500,5890,5890,5890,5890,0
20240925,102500,117441500,5890,5890,5890,5890,0
20240925,102400,117441500,5890,5890,5890,5890,0
20240925,102300,117441500,5890,5890,5890,5890,0
20240925,102200,117441500,5890,5870,5890,5870,201
20240925,102100,116261610,5900,5900,5900,5900,0
20240925,102000,116261610,5900,5880,5930,5880,1278
20240925,101900,108725160,5880,5880,5880,5880,18
20240925,101800,108619320,5890,5890,5890,5890,0
20240925,101700,108619320,5890,5890,5890,5890,0
20240925,101600,108619320,5890,5890,5890,5890,86
20240925,101500,108112780,5880,5890,5900,5880,257
20240925,101400,106601150,5900,5900,5900,5900,0
20240925,101300,106601150,5900,5900,5900,5900,0
20240925,101200,106601150,5900,5900,5900,5900,0
20240925,101100,106601150,5900,5900,5900,5900,0
20240925,101000,106601150,5900,5900,5900,5900,197
20240925,100900,105438850,5900,5890,5900,5890,154
20240925,100800,104531780,5900,5900,5900,5900,0
20240925,100700,104531780,5900,5890,5900,5890,16
20240925,100600,104437530,5890,5880,5890,5860,273
20240925,100500,102832300,5880,5860,5880,5860,521
20240925,100400,99775420,5870,5880,5880,5870,11
20240925,100300,99710840,5870,5880,5880,5870,18
20240925,100200,99605160,5870,5880,5880,5850,960
20240925,100100,93981300,5890,5890,5890,5890,1
20240925,100000,93975410,5890,5890,5890,5890,0
20240925,095900,93975410,5890,5890,5890,5890,9
20240925,095800,93922400,5890,5890,5890,5890,1
20240925,095700,93916510,5880,5880,5880,5880,16
20240925,095600,93822430,5870,5870,5870,5870,16
20240925,095500,93728510,5890,5870,5890,5870,301
20240925,095400,91961620,5890,5890,5890,5890,5
20240925,095300,91932170,5890,5870,5890,5870,101
20240925,095200,91339280,5890,5900,5900,5890,655
20240925,095100,87476330,5900,5900,5900,5890,102
20240925,095000,86875530,5890,5890,5890,5890,211
20240925,094900,85632740,5900,5880,5900,5880,201
20240925,094800,84450840,5900,5900,5900,5900,0
20240925,094700,84450840,5900,5890,5900,5890,18
20240925,094600,84344810,5900,5900,5900,5900,0
20240925,094500,84344810,5900,5900,5900,5900,53
20240925,094400,84032110,5900,5900,5900,5900,0
20240925,094300,84032110,5900,5880,5900,5880,201
20240925,094200,82850210,5900,5900,5900,5900,8
20240925,094100,82803010,5900,5910,5910,5900,13
20240925,094000,82726200,5910,5900,5910,5900,1762
20240925,093900,72330390,5900,5900,5900,5870,1041
20240925,093800,66201990,5900,5900,5900,5900,1
20240925,093700,66196090,5880,5880,5880,5880,50
20240925,093600,65902090,5900,5880,5900,5880,207
20240925,093500,64680910,5900,5900,5900,5900,0
20240925,093400,64680910,5900,5900,5900,5900,100
20240925,093300,64090910,5900,5900,5900,5900,0
20240925,093200,64090910,5900,5880,5900,5880,23
20240925,093100,63955530,5900,5900,5900,5900,1
20240925,093000,63949630,5870,5890,5900,5870,8
20240925,092900,63902510,5900,5900,5900,5900,0
20240925,092800,63902510,5900,5890,5900,5890,606
20240925,092700,60327160,5900,5900,5900,5900,0
20240925,092600,60327160,5900,5900,5900,5900,0
20240925,092500,60327160,5900,5860,5900,5860,2
20240925,092400,60315400,5900,5900,5900,5900,1
20240925,092300,60309500,5890,5890,5890,5890,218
20240925,092200,59025480,5890,5870,5890,5870,150
20240925,092100,58142980,5890,5890,5890,5880,3
20240925,092000,58125320,5880,5880,5880,5880,306
20240925,091900,56326040,5880,5880,5880,5880,2
20240925,091800,56314280,5840,5860,5860,5840,850
20240925,091700,51345670,5880,5880,5880,5880,0
20240925,091600,51345670,5880,5880,5880,5880,0
20240925,091500,51345670,5880,5880,5880,5880,0
20240925,091400,51345670,5880,5870,5880,5870,22
20240925,091300,51216520,5870,5870,5870,5870,489
20240925,091200,48346090,5860,5860,5860,5860,138
20240925,091100,47537410,5880,5870,5880,5870,304
20240925,091000,45752920,5880,5880,5880,5880,1
20240925,090900,45747040,5880,5880,5880,5880,11
20240925,090800,45682360,5880,5880,5880,5880,0
20240925,090700,45682360,5880,5840,5880,5840,452
20240925,090600,43042640,5900,5900,5900,5900,0
20240925,090500,43042640,5900,5850,5900,5840,2001
20240925,090400,31355740,5890,5880,5900,5850,3249
20240925,090300,12250980,5880,5880,5880,5880,0
20240925,090200,12250980,5880,5910,5910,5880,1650
20240925,090100,2547930,5910,5870,5910,5870,408
20240925,090000,152920,5880,5880,5920,5880,26