KissMeData/036620/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,192100,3253729975,3405,3405,3405,3405,14773
20240925,192000,3253729975,3405,3405,3405,3405,0
20240925,191900,3253729975,3405,3405,3405,3405,0
20240925,191800,3253729975,3405,3405,3405,3405,0
20240925,191700,3253729975,3405,3405,3405,3405,0
20240925,191600,3253729975,3405,3405,3405,3405,0
20240925,191500,3253729975,3405,3405,3405,3405,0
20240925,191400,3253729975,3405,3405,3405,3405,0
20240925,191300,3253729975,3405,3405,3405,3405,0
20240925,191200,3253729975,3405,3405,3405,3405,0
20240925,191100,3253729975,3405,3405,3405,3405,0
20240925,191000,3253729975,3405,3405,3405,3405,0
20240925,190900,3253729975,3405,3405,3405,3405,0
20240925,190800,3253729975,3405,3405,3405,3405,0
20240925,190700,3253729975,3405,3405,3405,3405,0
20240925,190600,3253729975,3405,3405,3405,3405,0
20240925,190500,3253729975,3405,3405,3405,3405,0
20240925,190400,3253729975,3405,3405,3405,3405,0
20240925,190300,3253729975,3405,3405,3405,3405,0
20240925,190200,3253729975,3405,3405,3405,3405,0
20240925,190100,3253729975,3405,3405,3405,3405,0
20240925,190000,3253729975,3405,3405,3405,3405,0
20240925,185900,3253729975,3405,3405,3405,3405,0
20240925,185800,3253729975,3405,3405,3405,3405,0
20240925,185700,3253729975,3405,3405,3405,3405,0
20240925,185600,3253729975,3405,3405,3405,3405,0
20240925,185500,3253729975,3405,3405,3405,3405,0
20240925,185400,3253729975,3405,3405,3405,3405,0
20240925,185300,3253729975,3405,3405,3405,3405,0
20240925,185200,3253729975,3405,3405,3405,3405,0
20240925,185100,3253729975,3405,3405,3405,3405,14773
20240925,185000,3253729975,3405,3405,3405,3405,0
20240925,184900,3253729975,3405,3405,3405,3405,0
20240925,184800,3253729975,3405,3405,3405,3405,0
20240925,184700,3253729975,3405,3405,3405,3405,0
20240925,184600,3253729975,3405,3405,3405,3405,0
20240925,184500,3253729975,3405,3405,3405,3405,0
20240925,184400,3253729975,3405,3405,3405,3405,0
20240925,184300,3253729975,3405,3405,3405,3405,0
20240925,184200,3253729975,3405,3405,3405,3405,0
20240925,184100,3253729975,3405,3405,3405,3405,0
20240925,184000,3253729975,3405,3405,3405,3405,0
20240925,183900,3253729975,3405,3405,3405,3405,0
20240925,183800,3253729975,3405,3405,3405,3405,0
20240925,183700,3253729975,3405,3405,3405,3405,0
20240925,183600,3253729975,3405,3405,3405,3405,0
20240925,183500,3253729975,3405,3405,3405,3405,0
20240925,183400,3253729975,3405,3405,3405,3405,0
20240925,183300,3253729975,3405,3405,3405,3405,0
20240925,183200,3253729975,3405,3405,3405,3405,0
20240925,183100,3253729975,3405,3405,3405,3405,0
20240925,183000,3253729975,3405,3405,3405,3405,0
20240925,182900,3253729975,3405,3405,3405,3405,0
20240925,182800,3253729975,3405,3405,3405,3405,0
20240925,182700,3253729975,3405,3405,3405,3405,0
20240925,182600,3253729975,3405,3405,3405,3405,0
20240925,182500,3253729975,3405,3405,3405,3405,0
20240925,182400,3253729975,3405,3405,3405,3405,0
20240925,182300,3253729975,3405,3405,3405,3405,0
20240925,182200,3253729975,3405,3405,3405,3405,0
20240925,182100,3253729975,3405,3405,3405,3405,14773
20240925,182000,3253729975,3405,3405,3405,3405,0
20240925,181900,3253729975,3405,3405,3405,3405,0
20240925,181800,3253729975,3405,3405,3405,3405,0
20240925,181700,3253729975,3405,3405,3405,3405,0
20240925,181600,3253729975,3405,3405,3405,3405,0
20240925,181500,3253729975,3405,3405,3405,3405,0
20240925,181400,3253729975,3405,3405,3405,3405,0
20240925,181300,3253729975,3405,3405,3405,3405,0
20240925,181200,3253729975,3405,3405,3405,3405,0
20240925,181100,3253729975,3405,3405,3405,3405,0
20240925,181000,3253729975,3405,3405,3405,3405,0
20240925,180900,3253729975,3405,3405,3405,3405,0
20240925,180800,3253729975,3405,3405,3405,3405,0
20240925,180700,3253729975,3405,3405,3405,3405,0
20240925,180600,3253729975,3405,3405,3405,3405,0
20240925,180500,3253729975,3405,3405,3405,3405,0
20240925,180400,3253729975,3405,3405,3405,3405,0
20240925,180300,3253729975,3405,3405,3405,3405,0
20240925,180200,3253729975,3405,3405,3405,3405,0
20240925,180100,3253729975,3405,3405,3405,3405,0
20240925,180000,3253729975,3405,3405,3405,3405,0
20240925,175900,3253729975,3405,3405,3405,3405,0
20240925,175800,3253729975,3405,3405,3405,3405,0
20240925,175700,3253729975,3405,3405,3405,3405,0
20240925,175600,3253729975,3405,3405,3405,3405,0
20240925,175500,3253729975,3405,3405,3405,3405,0
20240925,175400,3253729975,3405,3405,3405,3405,0
20240925,175300,3253729975,3405,3405,3405,3405,0
20240925,175200,3253729975,3405,3405,3405,3405,0
20240925,175100,3253729975,3405,3405,3405,3405,14773
20240925,175000,3253729975,3405,3405,3405,3405,0
20240925,174900,3253729975,3405,3405,3405,3405,0
20240925,174800,3253729975,3405,3405,3405,3405,0
20240925,174700,3253729975,3405,3405,3405,3405,0
20240925,174600,3253729975,3405,3405,3405,3405,0
20240925,174500,3253729975,3405,3405,3405,3405,0
20240925,174400,3253729975,3405,3405,3405,3405,0
20240925,174300,3253729975,3405,3405,3405,3405,0
20240925,174200,3253729975,3405,3405,3405,3405,0
20240925,174100,3253729975,3405,3405,3405,3405,0
20240925,174000,3253729975,3405,3405,3405,3405,0
20240925,173900,3253729975,3405,3405,3405,3405,0
20240925,173800,3253729975,3405,3405,3405,3405,0
20240925,173700,3253729975,3405,3405,3405,3405,0
20240925,173600,3253729975,3405,3405,3405,3405,0
20240925,173500,3253729975,3405,3405,3405,3405,0
20240925,173400,3253729975,3405,3405,3405,3405,0
20240925,173300,3253729975,3405,3405,3405,3405,0
20240925,173200,3253729975,3405,3405,3405,3405,0
20240925,173100,3253729975,3405,3405,3405,3405,0
20240925,173000,3253729975,3405,3405,3405,3405,0
20240925,172900,3253729975,3405,3405,3405,3405,0
20240925,172800,3253729975,3405,3405,3405,3405,0
20240925,172700,3253729975,3405,3405,3405,3405,0
20240925,172600,3253729975,3405,3405,3405,3405,0
20240925,172500,3253729975,3405,3405,3405,3405,0
20240925,172400,3253729975,3405,3405,3405,3405,0
20240925,172300,3253729975,3405,3405,3405,3405,0
20240925,172200,3253729975,3405,3405,3405,3405,0
20240925,172100,3253729975,3405,3405,3405,3405,14773
20240925,172000,3253729975,3405,3405,3405,3405,0
20240925,171900,3253729975,3405,3405,3405,3405,0
20240925,171800,3253729975,3405,3405,3405,3405,0
20240925,171700,3253729975,3405,3405,3405,3405,0
20240925,171600,3253729975,3405,3405,3405,3405,0
20240925,171500,3253729975,3405,3405,3405,3405,0
20240925,171400,3253729975,3405,3405,3405,3405,0
20240925,171300,3253729975,3405,3405,3405,3405,0
20240925,171200,3253729975,3405,3405,3405,3405,0
20240925,171100,3253729975,3405,3405,3405,3405,0
20240925,171000,3253729975,3405,3405,3405,3405,0
20240925,170900,3253729975,3405,3405,3405,3405,0
20240925,170800,3253729975,3405,3405,3405,3405,0
20240925,170700,3253729975,3405,3405,3405,3405,0
20240925,170600,3253729975,3405,3405,3405,3405,0
20240925,170500,3253729975,3405,3405,3405,3405,0
20240925,170400,3253729975,3405,3405,3405,3405,0
20240925,170300,3253729975,3405,3405,3405,3405,0
20240925,170200,3253729975,3405,3405,3405,3405,0
20240925,170100,3253729975,3405,3405,3405,3405,0
20240925,170000,3253729975,3405,3405,3405,3405,0
20240925,165900,3253729975,3405,3405,3405,3405,0
20240925,165800,3253729975,3405,3405,3405,3405,0
20240925,165700,3253729975,3405,3405,3405,3405,0
20240925,165600,3253729975,3405,3405,3405,3405,0
20240925,165500,3253729975,3405,3405,3405,3405,0
20240925,165400,3253729975,3405,3405,3405,3405,0
20240925,165300,3253729975,3405,3405,3405,3405,0
20240925,165200,3253729975,3405,3405,3405,3405,0
20240925,165100,3253729975,3405,3405,3405,3405,14773
20240925,165000,3253729975,3405,3405,3405,3405,0
20240925,164900,3253729975,3405,3405,3405,3405,0
20240925,164800,3253729975,3405,3405,3405,3405,0
20240925,164700,3253729975,3405,3405,3405,3405,0
20240925,164600,3253729975,3405,3405,3405,3405,0
20240925,164500,3253729975,3405,3405,3405,3405,0
20240925,164400,3253729975,3405,3405,3405,3405,0
20240925,164300,3253729975,3405,3405,3405,3405,0
20240925,164200,3253729975,3405,3405,3405,3405,0
20240925,164100,3253729975,3405,3405,3405,3405,0
20240925,164000,3253729975,3405,3405,3405,3405,0
20240925,163900,3253729975,3405,3405,3405,3405,0
20240925,163800,3253729975,3405,3405,3405,3405,0
20240925,163700,3253729975,3405,3405,3405,3405,0
20240925,163600,3253729975,3405,3405,3405,3405,0
20240925,163500,3253729975,3405,3405,3405,3405,0
20240925,163400,3253729975,3405,3405,3405,3405,0
20240925,163300,3253729975,3405,3405,3405,3405,0
20240925,163200,3253729975,3405,3405,3405,3405,0
20240925,163100,3253729975,3405,3405,3405,3405,0
20240925,163000,3253729975,3405,3405,3405,3405,0
20240925,162900,3253729975,3405,3405,3405,3405,0
20240925,162800,3253729975,3405,3405,3405,3405,0
20240925,162700,3253729975,3405,3405,3405,3405,0
20240925,162600,3253729975,3405,3405,3405,3405,0
20240925,162500,3253729975,3405,3405,3405,3405,0
20240925,162400,3253729975,3405,3405,3405,3405,0
20240925,162300,3253729975,3405,3405,3405,3405,0
20240925,162200,3253729975,3405,3405,3405,3405,0
20240925,162100,3253729975,3405,3405,3405,3405,14773
20240925,162000,3253729975,3405,3405,3405,3405,0
20240925,161900,3253729975,3405,3405,3405,3405,0
20240925,161800,3253729975,3405,3405,3405,3405,0
20240925,161700,3253729975,3405,3405,3405,3405,0
20240925,161600,3253729975,3405,3405,3405,3405,0
20240925,161500,3253729975,3405,3405,3405,3405,0
20240925,161400,3253729975,3405,3405,3405,3405,0
20240925,161300,3253729975,3405,3405,3405,3405,0
20240925,161200,3253729975,3405,3405,3405,3405,0
20240925,161100,3253729975,3405,3405,3405,3405,0
20240925,161000,3253729975,3405,3405,3405,3405,0
20240925,160900,3253729975,3405,3405,3405,3405,0
20240925,160800,3253729975,3405,3405,3405,3405,0
20240925,160700,3253729975,3405,3405,3405,3405,0
20240925,160600,3253729975,3405,3405,3405,3405,0
20240925,160500,3253729975,3405,3405,3405,3405,0
20240925,160400,3253729975,3405,3405,3405,3405,0
20240925,160300,3253729975,3405,3405,3405,3405,0
20240925,160200,3253729975,3405,3405,3405,3405,0
20240925,160100,3253729975,3405,3405,3405,3405,0
20240925,160000,3253729975,3405,3405,3405,3405,0
20240925,155900,3253729975,3405,3405,3405,3405,0
20240925,155800,3253729975,3405,3405,3405,3405,0
20240925,155700,3253729975,3405,3405,3405,3405,0
20240925,155600,3253729975,3405,3405,3405,3405,0
20240925,155500,3253729975,3405,3405,3405,3405,0
20240925,155400,3253729975,3405,3405,3405,3405,0
20240925,155300,3253729975,3405,3405,3405,3405,0
20240925,155200,3253729975,3405,3405,3405,3405,0
20240925,155100,3253729975,3405,3405,3405,3405,14773
20240925,155000,3253729975,3405,3405,3405,3405,0
20240925,154900,3253729975,3405,3405,3405,3405,0
20240925,154800,3253729975,3405,3405,3405,3405,0
20240925,154700,3253729975,3405,3405,3405,3405,0
20240925,154600,3253729975,3405,3405,3405,3405,0
20240925,154500,3253729975,3405,3405,3405,3405,0
20240925,154400,3253729975,3405,3405,3405,3405,0
20240925,154300,3253729975,3405,3405,3405,3405,0
20240925,154200,3253729975,3405,3405,3405,3405,0
20240925,154100,3253729975,3405,3405,3405,3405,0
20240925,154000,3253729975,3405,3405,3405,3405,0
20240925,153900,3253729975,3405,3405,3405,3405,0
20240925,153800,3253729975,3405,3405,3405,3405,0
20240925,153700,3253729975,3405,3405,3405,3405,0
20240925,153600,3253729975,3405,3405,3405,3405,0
20240925,153500,3253729975,3405,3405,3405,3405,0
20240925,153400,3253729975,3405,3405,3405,3405,0
20240925,153300,3253729975,3405,3405,3405,3405,0
20240925,153200,3253729975,3405,3405,3405,3405,0
20240925,153100,3253729975,3405,3405,3405,3405,0
20240925,153000,3253729975,3405,3405,3405,3405,14773
20240925,152900,3203427910,3415,3415,3415,3415,0
20240925,152800,3203427910,3415,3415,3415,3415,0
20240925,152700,3203427910,3415,3415,3415,3415,0
20240925,152600,3203427910,3415,3415,3415,3415,0
20240925,152500,3203427910,3415,3415,3415,3415,0
20240925,152400,3203427910,3415,3415,3415,3415,0
20240925,152300,3203427910,3415,3415,3415,3415,0
20240925,152200,3203427910,3415,3415,3415,3415,0
20240925,152100,3203427910,3415,3415,3415,3415,0
20240925,152000,3203427910,3415,3415,3415,3415,0
20240925,151900,3203427910,3415,3425,3425,3410,5090
20240925,151800,3186035150,3420,3420,3420,3420,1021
20240925,151700,3182543330,3415,3415,3420,3415,2199
20240925,151600,3175033530,3415,3405,3415,3405,2177
20240925,151500,3167609955,3405,3410,3410,3405,179
20240925,151400,3167000065,3410,3410,3410,3410,159
20240925,151300,3166457875,3410,3395,3410,3395,422
20240925,151200,3165021740,3395,3390,3400,3390,2310
20240925,151100,3157184625,3390,3390,3400,3390,510
20240925,151000,3155455620,3390,3405,3405,3390,5338
20240925,150900,3137325205,3405,3405,3405,3405,1425
20240925,150800,3132473080,3405,3400,3405,3400,1442
20240925,150700,3127566750,3400,3400,3400,3395,2096
20240925,150600,3120450400,3400,3395,3400,3395,1765
20240925,150500,3114450550,3400,3400,3400,3395,4398
20240925,150400,3099507450,3400,3400,3400,3400,214
20240925,150300,3098779850,3400,3385,3400,3385,1387
20240925,150200,3094072565,3385,3385,3390,3380,3784
20240925,150100,3081262775,3385,3385,3390,3380,4843
20240925,150000,3064859745,3385,3385,3390,3380,12522
20240925,145900,3022497510,3385,3375,3390,3375,362
20240925,145800,3021273280,3380,3380,3390,3375,13462
20240925,145700,2975742105,3380,3400,3410,3380,20617
20240925,145600,2905839040,3400,3415,3415,3400,9722
20240925,145500,2872719455,3420,3415,3420,3415,600
20240925,145400,2870670375,3415,3410,3415,3410,4440
20240925,145300,2855523835,3410,3410,3410,3410,2857
20240925,145200,2845781465,3405,3415,3420,3405,3226
20240925,145100,2834772590,3415,3405,3415,3405,2425
20240925,145000,2826495075,3405,3400,3410,3400,553
20240925,144900,2824612145,3400,3415,3415,3400,19944
20240925,144800,2756660070,3410,3420,3420,3410,10982
20240925,144700,2719130440,3425,3435,3440,3425,13216
20240925,144600,2673812880,3435,3440,3445,3435,2640
20240925,144500,2664734090,3445,3445,3450,3445,358
20240925,144400,2663499805,3445,3445,3445,3445,621
20240925,144300,2661360460,3445,3440,3445,3440,230
20240925,144200,2660568550,3445,3435,3445,3435,1047
20240925,144100,2656966260,3435,3435,3440,3435,5099
20240925,144000,2639446605,3440,3440,3440,3435,220
20240925,143900,2638690160,3440,3435,3440,3435,623
20240925,143800,2636547190,3435,3440,3440,3435,107
20240925,143700,2636179215,3440,3445,3445,3440,1684
20240925,143600,2630385980,3445,3440,3445,3440,1493
20240925,143500,2625249605,3440,3435,3445,3435,1606
20240925,143400,2619724960,3435,3435,3440,3435,1300
20240925,143300,2615259325,3440,3435,3440,3435,156
20240925,143200,2614722845,3440,3440,3445,3435,4121
20240925,143100,2600531640,3440,3440,3440,3435,333
20240925,143000,2599387070,3435,3450,3450,3435,10515
20240925,142900,2563200255,3450,3445,3450,3445,1114
20240925,142800,2559358175,3445,3445,3450,3445,1344
20240925,142700,2554727925,3445,3445,3450,3445,246
20240925,142600,2553879880,3450,3450,3450,3445,2125
20240925,142500,2546548635,3450,3445,3450,3445,272
20240925,142400,2545610385,3445,3450,3450,3445,167
20240925,142300,2545034440,3450,3450,3450,3445,1413
20240925,142200,2540165190,3450,3450,3450,3450,545
20240925,142100,2538284940,3450,3450,3455,3445,6006
20240925,142000,2517572015,3450,3450,3455,3450,967
20240925,141900,2514234730,3450,3450,3455,3450,381
20240925,141800,2512918840,3450,3455,3455,3450,167
20240925,141700,2512342010,3455,3455,3455,3455,703
20240925,141600,2509913145,3455,3455,3455,3450,428
20240925,141500,2508434610,3455,3450,3455,3450,178
20240925,141400,2507819820,3450,3455,3455,3450,357
20240925,141300,2506586660,3455,3455,3455,3450,410
20240925,141200,2505170795,3455,3460,3460,3455,1744
20240925,141100,2499141850,3460,3460,3460,3455,228
20240925,141000,2498353030,3460,3455,3460,3450,4947
20240925,140900,2481271910,3455,3460,3460,3455,155
20240925,140800,2480735715,3460,3460,3460,3455,278
20240925,140700,2479773890,3460,3460,3465,3460,1728
20240925,140600,2473794815,3460,3465,3465,3460,157
20240925,140500,2473250965,3465,3465,3465,3465,246
20240925,140400,2472398575,3465,3465,3465,3465,239
20240925,140300,2471570440,3465,3465,3470,3460,129
20240925,140200,2471123505,3465,3465,3465,3465,592
20240925,140100,2469072225,3465,3465,3465,3465,740
20240925,140000,2466508125,3465,3460,3465,3460,211
20240925,135900,2465777595,3465,3460,3465,3460,282
20240925,135800,2464800520,3465,3460,3465,3460,390
20240925,135700,2463450480,3460,3460,3460,3460,526
20240925,135600,2461630520,3465,3460,3465,3455,4423
20240925,135500,2446327725,3465,3465,3465,3465,379
20240925,135400,2445014490,3465,3460,3465,3460,3133
20240925,135300,2434174170,3460,3460,3460,3455,745
20240925,135200,2431599020,3460,3460,3460,3460,321
20240925,135100,2430488360,3460,3455,3460,3455,199
20240925,135000,2429800235,3460,3455,3460,3455,292
20240925,134900,2428790740,3455,3470,3470,3455,6961
20240925,134800,2404712675,3470,3470,3470,3470,305
20240925,134700,2403654325,3475,3470,3475,3465,591
20240925,134600,2401603410,3470,3465,3475,3465,690
20240925,134500,2399211115,3470,3470,3475,3465,1386
20240925,134400,2394406680,3470,3470,3470,3470,463
20240925,134300,2392800070,3470,3465,3470,3465,5804
20240925,134200,2372660340,3465,3470,3470,3465,143
20240925,134100,2372164135,3470,3470,3470,3470,677
20240925,134000,2369814945,3470,3465,3470,3465,1533
20240925,133900,2364495850,3465,3465,3465,3460,569
20240925,133800,2362524950,3470,3465,3470,3465,645
20240925,133700,2360288560,3465,3465,3470,3465,2302
20240925,133600,2352308365,3465,3460,3465,3460,849
20240925,133500,2349369510,3465,3455,3465,3455,501
20240925,133400,2347634220,3455,3460,3460,3455,1988
20240925,133300,2340755745,3460,3455,3460,3455,935
20240925,133200,2337522820,3460,3460,3460,3455,1385
20240925,133100,2332730775,3460,3455,3460,3455,425
20240925,133000,2331260380,3460,3460,3460,3460,826
20240925,132900,2328402420,3460,3455,3460,3455,620
20240925,132800,2326257895,3455,3460,3460,3455,290
20240925,132700,2325254500,3460,3460,3460,3460,68
20240925,132600,2325019220,3460,3455,3460,3455,251
20240925,132500,2324150860,3455,3460,3460,3455,369
20240925,132400,2322874475,3460,3455,3460,3455,105
20240925,132300,2322511275,3455,3460,3460,3455,756
20240925,132200,2319895670,3460,3455,3460,3455,222
20240925,132100,2319127650,3455,3455,3455,3455,2278
20240925,132000,2311257160,3455,3455,3455,3455,292
20240925,131900,2310248300,3455,3455,3455,3455,270
20240925,131800,2309315450,3455,3450,3455,3450,89
20240925,131700,2309008055,3450,3450,3455,3450,1070
20240925,131600,2305315260,3450,3455,3455,3450,7260
20240925,131500,2280232165,3455,3450,3455,3450,273
20240925,131400,2279289685,3450,3455,3455,3450,5211
20240925,131300,2261310315,3455,3455,3455,3450,328
20240925,131200,2260177135,3455,3450,3455,3450,2343
20240925,131100,2252092445,3450,3455,3455,3450,3245
20240925,131000,2240896280,3455,3450,3455,3450,1750
20240925,130900,2234850080,3450,3460,3460,3450,1731
20240925,130800,2228869345,3460,3460,3460,3455,393
20240925,130700,2227509820,3460,3460,3460,3460,330
20240925,130600,2226368020,3460,3460,3460,3460,192
20240925,130500,2225703700,3460,3455,3460,3455,374
20240925,130400,2224409810,3460,3465,3465,3455,1742
20240925,130300,2218381460,3465,3455,3465,3455,1339
20240925,130200,2213748895,3455,3460,3460,3455,822
20240925,130100,2210907990,3460,3460,3460,3460,245
20240925,130000,2210060290,3460,3450,3460,3450,253
20240925,125900,2209186175,3450,3455,3460,3450,5830
20240925,125800,2189070160,3455,3450,3455,3450,144
20240925,125700,2188572690,3450,3450,3455,3450,404
20240925,125600,2187177030,3455,3455,3455,3455,199
20240925,125500,2186489485,3455,3450,3460,3450,297
20240925,125400,2185463960,3450,3455,3455,3450,15563
20240925,125300,2131761410,3460,3455,3460,3455,145
20240925,125200,2131260160,3460,3460,3460,3460,1216
20240925,125100,2127052800,3460,3460,3460,3460,290
20240925,125000,2126049400,3460,3460,3465,3460,247
20240925,124900,2125194550,3460,3460,3460,3455,1454
20240925,124800,2120163965,3460,3455,3460,3455,800
20240925,124700,2117399515,3455,3455,3455,3455,196
20240925,124600,2116722335,3460,3460,3465,3460,310
20240925,124500,2115649430,3460,3460,3460,3460,805
20240925,124400,2112864130,3460,3460,3460,3455,2193
20240925,124300,2105286455,3460,3460,3460,3460,330
20240925,124200,2104144655,3460,3460,3460,3455,3890
20240925,124100,2090685365,3465,3470,3470,3465,8397
20240925,124000,2061589385,3470,3480,3480,3470,14276
20240925,123900,2012023615,3480,3480,3480,3480,80
20240925,123800,2011745215,3480,3480,3480,3480,0
20240925,123700,2011745215,3480,3480,3480,3480,0
20240925,123600,2011745215,3480,3480,3480,3480,649
20240925,123500,2009486695,3480,3475,3480,3475,30
20240925,123400,2009382345,3475,3475,3475,3475,226
20240925,123300,2008596995,3475,3475,3475,3475,267
20240925,123200,2007669170,3475,3475,3475,3475,776
20240925,123100,2004972570,3475,3475,3475,3475,340
20240925,123000,2003791070,3475,3475,3475,3475,798
20240925,122900,2001018020,3475,3475,3475,3475,96
20240925,122800,2000684420,3475,3475,3475,3475,11
20240925,122700,2000646195,3475,3475,3475,3475,1736
20240925,122600,1994613595,3475,3475,3475,3475,233
20240925,122500,1993803920,3475,3480,3480,3475,724
20240925,122400,1991288015,3480,3480,3480,3480,0
20240925,122300,1991288015,3480,3480,3480,3480,407
20240925,122200,1989871655,3480,3480,3480,3480,1498
20240925,122100,1984658615,3480,3480,3480,3480,0
20240925,122000,1984658615,3480,3480,3480,3480,0
20240925,121900,1984658615,3480,3480,3480,3480,0
20240925,121800,1984658615,3480,3475,3480,3475,463
20240925,121700,1983048255,3475,3475,3475,3475,1
20240925,121600,1983044780,3480,3480,3480,3480,110
20240925,121500,1982661980,3480,3480,3480,3480,0
20240925,121400,1982661980,3480,3480,3480,3475,1250
20240925,121300,1978313230,3480,3480,3480,3480,200
20240925,121200,1977617230,3480,3480,3480,3480,412
20240925,121100,1976183470,3480,3480,3480,3480,9
20240925,121000,1976152150,3480,3480,3480,3480,102
20240925,120900,1975797190,3480,3480,3480,3480,1063
20240925,120800,1972097950,3480,3480,3485,3480,226
20240925,120700,1971311420,3480,3480,3480,3480,266
20240925,120600,1970385740,3480,3480,3480,3480,167
20240925,120500,1969804580,3480,3475,3480,3475,246
20240925,120400,1968949535,3475,3475,3475,3475,120
20240925,120300,1968532535,3475,3475,3475,3475,612
20240925,120200,1966405835,3475,3475,3475,3475,106
20240925,120100,1966037485,3480,3480,3480,3480,1061
20240925,120000,1962345205,3480,3475,3480,3475,2450
20240925,115900,1953819740,3480,3480,3480,3475,661
20240925,115800,1951521400,3475,3475,3480,3475,706
20240925,115700,1949067070,3475,3480,3480,3475,301
20240925,115600,1948020225,3480,3480,3485,3480,3786
20240925,115500,1934844630,3480,3485,3485,3480,1052
20240925,115400,1931182525,3485,3485,3485,3480,314
20240925,115300,1930088525,3485,3480,3485,3480,253
20240925,115200,1929207760,3485,3485,3485,3480,459
20240925,115100,1927609095,3485,3480,3485,3480,375
20240925,115000,1926303130,3485,3485,3485,3485,287
20240925,114900,1925302935,3485,3485,3485,3485,220
20240925,114800,1924536235,3485,3485,3485,3480,342
20240925,114700,1923344765,3485,3485,3485,3485,197
20240925,114600,1922658220,3485,3485,3485,3485,208
20240925,114500,1921933340,3485,3485,3485,3485,151
20240925,114400,1921407105,3485,3480,3485,3480,247
20240925,114300,1920546360,3480,3480,3480,3480,1708
20240925,114200,1914602520,3480,3480,3480,3480,218
20240925,114100,1913843880,3480,3480,3480,3475,300
20240925,114000,1912800180,3480,3475,3480,3475,297
20240925,113900,1911767100,3480,3480,3480,3480,186
20240925,113800,1911119820,3480,3475,3480,3475,1565
20240925,113700,1905681095,3475,3470,3475,3470,2129
20240925,113600,1898290085,3475,3475,3475,3470,752
20240925,113500,1895677605,3475,3475,3475,3475,142
20240925,113400,1895184155,3475,3475,3475,3475,319
20240925,113300,1894075630,3475,3475,3475,3475,4436
20240925,113200,1878660530,3475,3475,3480,3475,3476
20240925,113100,1866579900,3475,3480,3480,3475,4065
20240925,113000,1852448700,3485,3485,3485,3485,724
20240925,112900,1849925560,3485,3485,3485,3485,188
20240925,112800,1849270380,3485,3475,3485,3475,10115
20240925,112700,1814070130,3475,3475,3480,3475,269
20240925,112600,1813134740,3475,3480,3480,3475,973
20240925,112500,1809749310,3480,3480,3480,3475,1822
20240925,112400,1803409130,3480,3475,3480,3475,2172
20240925,112300,1795861175,3475,3475,3475,3475,365
20240925,112200,1794592800,3475,3475,3475,3475,253
20240925,112100,1793713625,3475,3475,3475,3470,240
20240925,112000,1792880105,3475,3475,3475,3475,726
20240925,111900,1790357255,3475,3465,3475,3465,1432
20240925,111800,1785387275,3465,3505,3505,3465,43222
20240925,111700,1634762570,3505,3505,3505,3505,340
20240925,111600,1633570870,3505,3500,3505,3500,486
20240925,111500,1631868505,3505,3500,3505,3500,2512
20240925,111400,1623075280,3505,3515,3515,3505,12251
20240925,111300,1580074810,3515,3515,3515,3515,0
20240925,111200,1580074810,3515,3515,3515,3515,1609
20240925,111100,1574419175,3520,3515,3520,3515,766
20240925,111000,1571723055,3515,3520,3520,3515,268
20240925,110900,1570780225,3520,3520,3520,3520,85
20240925,110800,1570481025,3520,3520,3520,3515,995
20240925,110700,1566982280,3520,3520,3520,3520,253
20240925,110600,1566091720,3520,3520,3520,3520,0
20240925,110500,1566091720,3520,3515,3520,3515,485
20240925,110400,1564385770,3515,3520,3525,3515,3362
20240925,110300,1552555690,3520,3520,3525,3520,278
20240925,110200,1551576315,3520,3525,3525,3520,115
20240925,110100,1551171130,3525,3520,3525,3520,403
20240925,110000,1549751085,3525,3525,3525,3525,248
20240925,105900,1548876885,3525,3525,3525,3520,122
20240925,105800,1548447065,3525,3520,3525,3520,1517
20240925,105700,1543106710,3520,3520,3520,3520,258
20240925,105600,1542198550,3520,3520,3520,3520,355
20240925,105500,1540948950,3520,3520,3520,3520,62
20240925,105400,1540730710,3520,3520,3520,3520,175
20240925,105300,1540114710,3520,3515,3520,3515,197
20240925,105200,1539421955,3515,3515,3520,3515,374
20240925,105100,1538105765,3515,3515,3515,3510,3615
20240925,105000,1525399340,3515,3510,3515,3510,305
20240925,104900,1524327555,3515,3510,3515,3510,390
20240925,104800,1522957480,3515,3515,3515,3510,92
20240925,104700,1522634265,3515,3515,3515,3515,214
20240925,104600,1521882055,3515,3515,3515,3510,269
20240925,104500,1520936770,3515,3515,3515,3515,257
20240925,104400,1520033415,3515,3525,3525,3510,2906
20240925,104300,1509817260,3525,3520,3525,3520,5997
20240925,104200,1488706870,3520,3515,3520,3515,440
20240925,104100,1487158485,3515,3515,3515,3515,556
20240925,104000,1485204145,3515,3515,3515,3510,1358
20240925,103900,1480433680,3515,3515,3515,3515,202
20240925,103800,1479723650,3515,3520,3520,3515,1757
20240925,103700,1473542900,3520,3520,3520,3520,163
20240925,103600,1472969140,3520,3515,3520,3515,2168
20240925,103500,1465348585,3520,3515,3520,3515,8242
20240925,103400,1436376705,3515,3515,3515,3510,425
20240925,103300,1434884100,3515,3515,3515,3510,442
20240925,103200,1433331440,3515,3515,3515,3515,195
20240925,103100,1432646015,3515,3510,3515,3510,3483
20240925,103000,1420409540,3510,3505,3510,3505,141
20240925,102900,1419914890,3505,3500,3505,3500,2447
20240925,102800,1411338255,3500,3500,3505,3500,277
20240925,102700,1410367800,3505,3505,3505,3500,306
20240925,102600,1409295480,3505,3505,3505,3505,64
20240925,102500,1409071160,3505,3505,3505,3500,1919
20240925,102400,1402351960,3505,3500,3505,3500,376
20240925,102300,1401034680,3505,3505,3505,3500,377
20240925,102200,1399713595,3505,3505,3505,3505,255
20240925,102100,1398819820,3505,3505,3505,3505,226
20240925,102000,1398027690,3505,3505,3505,3505,358
20240925,101900,1396772900,3505,3500,3505,3500,210
20240925,101800,1396037890,3505,3500,3505,3500,830
20240925,101700,1393131185,3505,3500,3505,3500,343
20240925,101600,1391930175,3500,3500,3505,3495,1589
20240925,101500,1386374510,3505,3505,3505,3505,261
20240925,101400,1385459705,3510,3510,3510,3505,382
20240925,101300,1384119065,3510,3505,3510,3505,4089
20240925,101200,1369784805,3505,3510,3515,3505,1786
20240925,101100,1363517190,3515,3505,3515,3505,9030
20240925,101000,1331821465,3505,3500,3505,3500,11355
20240925,100900,1292022240,3500,3500,3500,3500,1123
20240925,100800,1288091740,3500,3500,3500,3490,495
20240925,100700,1286361390,3500,3500,3500,3495,364
20240925,100600,1285087395,3500,3500,3500,3500,308
20240925,100500,1284009395,3500,3500,3500,3500,462
20240925,100400,1282392395,3495,3500,3500,3495,173
20240925,100300,1281787495,3500,3490,3500,3490,8297
20240925,100200,1252762765,3490,3495,3495,3490,1016
20240925,100100,1249215490,3495,3490,3495,3490,288
20240925,100000,1248210085,3495,3495,3495,3495,268
20240925,095900,1247273425,3495,3485,3495,3485,9956
20240925,095800,1212526260,3485,3485,3490,3485,3428
20240925,095700,1200577150,3485,3485,3485,3485,56
20240925,095600,1200381990,3485,3480,3485,3480,608
20240925,095500,1198263515,3480,3480,3480,3480,2007
20240925,095400,1191279155,3480,3480,3485,3475,546
20240925,095300,1189379350,3480,3470,3480,3470,3087
20240925,095200,1178644760,3470,3470,3470,3470,373
20240925,095100,1177350450,3470,3475,3475,3465,3052
20240925,095000,1166763595,3475,3495,3495,3470,8670
20240925,094900,1136629705,3495,3495,3495,3495,247
20240925,094800,1135766440,3495,3495,3495,3495,643
20240925,094700,1133519155,3490,3495,3495,3490,2761
20240925,094600,1123882615,3495,3490,3495,3490,398
20240925,094500,1122492780,3485,3475,3485,3475,5056
20240925,094400,1104894935,3465,3470,3470,3465,4476
20240925,094300,1089363220,3470,3460,3470,3460,10052
20240925,094200,1054567110,3465,3470,3470,3465,4665
20240925,094100,1038402875,3465,3475,3475,3465,10571
20240925,094000,1001724775,3480,3480,3480,3475,1048
20240925,093900,998082735,3475,3480,3480,3475,2968
20240925,093800,987766620,3480,3485,3485,3475,9191
20240925,093700,955816860,3480,3485,3485,3480,2997
20240925,093600,945384595,3485,3490,3490,3480,5367
20240925,093500,926698140,3490,3485,3490,3485,118
20240925,093400,926286905,3480,3480,3485,3480,3912
20240925,093300,912673140,3485,3485,3485,3485,593
20240925,093200,910606535,3485,3495,3500,3480,32754
20240925,093100,796437800,3495,3495,3495,3495,16
20240925,093000,796381880,3495,3490,3500,3485,3572
20240925,092900,783915825,3490,3500,3500,3490,2138
20240925,092800,776454195,3490,3490,3495,3485,6010
20240925,092700,755468815,3490,3485,3495,3480,3085
20240925,092600,744718800,3485,3500,3500,3480,10347
20240925,092500,708659460,3485,3500,3500,3480,19090
20240925,092400,642074515,3490,3495,3500,3480,18181
20240925,092300,578603810,3495,3550,3550,3480,45904
20240925,092200,417687880,3555,3565,3565,3555,7165
20240925,092100,392181165,3565,3560,3565,3560,706
20240925,092000,389666155,3560,3560,3560,3550,3000
20240925,091900,378998555,3560,3565,3565,3560,2645
20240925,091800,369569180,3575,3570,3575,3560,2221
20240925,091700,361651380,3565,3580,3590,3565,3873
20240925,091600,347802780,3590,3575,3590,3575,3563
20240925,091500,335043530,3575,3560,3575,3555,520
20240925,091400,333188525,3565,3555,3565,3555,3552
20240925,091300,320547075,3555,3570,3570,3550,11753
20240925,091200,278731390,3555,3560,3570,3555,844
20240925,091100,275719385,3565,3560,3570,3560,1658
20240925,091000,269815695,3565,3560,3565,3560,9298
20240925,090900,236713365,3565,3545,3570,3540,3226
20240925,090800,225237320,3545,3545,3545,3530,1211
20240925,090700,220944650,3545,3540,3545,3540,289
20240925,090600,219920155,3545,3545,3545,3530,3032
20240925,090500,209192375,3545,3535,3545,3535,1729
20240925,090400,203075775,3535,3530,3535,3525,6134
20240925,090300,181445285,3530,3530,3535,3515,2222
20240925,090200,173626130,3530,3515,3530,3505,23270
20240925,090100,91954410,3515,3520,3530,3505,14148
20240925,090000,42220895,3500,3550,3550,3500,11988