KissMeData/025320/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191000,3151766500,7460,7460,7460,7460,28661
20240924,190900,3151766500,7460,7460,7460,7460,0
20240924,190800,3151766500,7460,7460,7460,7460,0
20240924,190700,3151766500,7460,7460,7460,7460,0
20240924,190600,3151766500,7460,7460,7460,7460,0
20240924,190500,3151766500,7460,7460,7460,7460,0
20240924,190400,3151766500,7460,7460,7460,7460,0
20240924,190300,3151766500,7460,7460,7460,7460,0
20240924,190200,3151766500,7460,7460,7460,7460,0
20240924,190100,3151766500,7460,7460,7460,7460,0
20240924,190000,3151766500,7460,7460,7460,7460,0
20240924,185900,3151766500,7460,7460,7460,7460,0
20240924,185800,3151766500,7460,7460,7460,7460,0
20240924,185700,3151766500,7460,7460,7460,7460,0
20240924,185600,3151766500,7460,7460,7460,7460,0
20240924,185500,3151766500,7460,7460,7460,7460,0
20240924,185400,3151766500,7460,7460,7460,7460,0
20240924,185300,3151766500,7460,7460,7460,7460,0
20240924,185200,3151766500,7460,7460,7460,7460,0
20240924,185100,3151766500,7460,7460,7460,7460,0
20240924,185000,3151766500,7460,7460,7460,7460,0
20240924,184900,3151766500,7460,7460,7460,7460,0
20240924,184800,3151766500,7460,7460,7460,7460,0
20240924,184700,3151766500,7460,7460,7460,7460,0
20240924,184600,3151766500,7460,7460,7460,7460,0
20240924,184500,3151766500,7460,7460,7460,7460,0
20240924,184400,3151766500,7460,7460,7460,7460,0
20240924,184300,3151766500,7460,7460,7460,7460,0
20240924,184200,3151766500,7460,7460,7460,7460,0
20240924,184100,3151766500,7460,7460,7460,7460,0
20240924,184000,3151766500,7460,7460,7460,7460,28661
20240924,183900,3151766500,7460,7460,7460,7460,0
20240924,183800,3151766500,7460,7460,7460,7460,0
20240924,183700,3151766500,7460,7460,7460,7460,0
20240924,183600,3151766500,7460,7460,7460,7460,0
20240924,183500,3151766500,7460,7460,7460,7460,0
20240924,183400,3151766500,7460,7460,7460,7460,0
20240924,183300,3151766500,7460,7460,7460,7460,0
20240924,183200,3151766500,7460,7460,7460,7460,0
20240924,183100,3151766500,7460,7460,7460,7460,0
20240924,183000,3151766500,7460,7460,7460,7460,0
20240924,182900,3151766500,7460,7460,7460,7460,0
20240924,182800,3151766500,7460,7460,7460,7460,0
20240924,182700,3151766500,7460,7460,7460,7460,0
20240924,182600,3151766500,7460,7460,7460,7460,0
20240924,182500,3151766500,7460,7460,7460,7460,0
20240924,182400,3151766500,7460,7460,7460,7460,0
20240924,182300,3151766500,7460,7460,7460,7460,0
20240924,182200,3151766500,7460,7460,7460,7460,0
20240924,182100,3151766500,7460,7460,7460,7460,0
20240924,182000,3151766500,7460,7460,7460,7460,0
20240924,181900,3151766500,7460,7460,7460,7460,0
20240924,181800,3151766500,7460,7460,7460,7460,0
20240924,181700,3151766500,7460,7460,7460,7460,0
20240924,181600,3151766500,7460,7460,7460,7460,0
20240924,181500,3151766500,7460,7460,7460,7460,0
20240924,181400,3151766500,7460,7460,7460,7460,0
20240924,181300,3151766500,7460,7460,7460,7460,0
20240924,181200,3151766500,7460,7460,7460,7460,0
20240924,181100,3151766500,7460,7460,7460,7460,0
20240924,181000,3151766500,7460,7460,7460,7460,28661
20240924,180900,3151766500,7460,7460,7460,7460,0
20240924,180800,3151766500,7460,7460,7460,7460,0
20240924,180700,3151766500,7460,7460,7460,7460,0
20240924,180600,3151766500,7460,7460,7460,7460,0
20240924,180500,3151766500,7460,7460,7460,7460,0
20240924,180400,3151766500,7460,7460,7460,7460,0
20240924,180300,3151766500,7460,7460,7460,7460,0
20240924,180200,3151766500,7460,7460,7460,7460,0
20240924,180100,3151766500,7460,7460,7460,7460,0
20240924,180000,3151766500,7460,7460,7460,7460,0
20240924,175900,3151766500,7460,7460,7460,7460,0
20240924,175800,3151766500,7460,7460,7460,7460,0
20240924,175700,3151766500,7460,7460,7460,7460,0
20240924,175600,3151766500,7460,7460,7460,7460,0
20240924,175500,3151766500,7460,7460,7460,7460,0
20240924,175400,3151766500,7460,7460,7460,7460,0
20240924,175300,3151766500,7460,7460,7460,7460,0
20240924,175200,3151766500,7460,7460,7460,7460,0
20240924,175100,3151766500,7460,7460,7460,7460,0
20240924,175000,3151766500,7460,7460,7460,7460,0
20240924,174900,3151766500,7460,7460,7460,7460,0
20240924,174800,3151766500,7460,7460,7460,7460,0
20240924,174700,3151766500,7460,7460,7460,7460,0
20240924,174600,3151766500,7460,7460,7460,7460,0
20240924,174500,3151766500,7460,7460,7460,7460,0
20240924,174400,3151766500,7460,7460,7460,7460,0
20240924,174300,3151766500,7460,7460,7460,7460,0
20240924,174200,3151766500,7460,7460,7460,7460,0
20240924,174100,3151766500,7460,7460,7460,7460,0
20240924,174000,3151766500,7460,7460,7460,7460,28661
20240924,173900,3151766500,7460,7460,7460,7460,0
20240924,173800,3151766500,7460,7460,7460,7460,0
20240924,173700,3151766500,7460,7460,7460,7460,0
20240924,173600,3151766500,7460,7460,7460,7460,0
20240924,173500,3151766500,7460,7460,7460,7460,0
20240924,173400,3151766500,7460,7460,7460,7460,0
20240924,173300,3151766500,7460,7460,7460,7460,0
20240924,173200,3151766500,7460,7460,7460,7460,0
20240924,173100,3151766500,7460,7460,7460,7460,0
20240924,173000,3151766500,7460,7460,7460,7460,0
20240924,172900,3151766500,7460,7460,7460,7460,0
20240924,172800,3151766500,7460,7460,7460,7460,0
20240924,172700,3151766500,7460,7460,7460,7460,0
20240924,172600,3151766500,7460,7460,7460,7460,0
20240924,172500,3151766500,7460,7460,7460,7460,0
20240924,172400,3151766500,7460,7460,7460,7460,0
20240924,172300,3151766500,7460,7460,7460,7460,0
20240924,172200,3151766500,7460,7460,7460,7460,0
20240924,172100,3151766500,7460,7460,7460,7460,0
20240924,172000,3151766500,7460,7460,7460,7460,0
20240924,171900,3151766500,7460,7460,7460,7460,0
20240924,171800,3151766500,7460,7460,7460,7460,0
20240924,171700,3151766500,7460,7460,7460,7460,0
20240924,171600,3151766500,7460,7460,7460,7460,0
20240924,171500,3151766500,7460,7460,7460,7460,0
20240924,171400,3151766500,7460,7460,7460,7460,0
20240924,171300,3151766500,7460,7460,7460,7460,0
20240924,171200,3151766500,7460,7460,7460,7460,0
20240924,171100,3151766500,7460,7460,7460,7460,0
20240924,171000,3151766500,7460,7460,7460,7460,28661
20240924,170900,3151766500,7460,7460,7460,7460,0
20240924,170800,3151766500,7460,7460,7460,7460,0
20240924,170700,3151766500,7460,7460,7460,7460,0
20240924,170600,3151766500,7460,7460,7460,7460,0
20240924,170500,3151766500,7460,7460,7460,7460,0
20240924,170400,3151766500,7460,7460,7460,7460,0
20240924,170300,3151766500,7460,7460,7460,7460,0
20240924,170200,3151766500,7460,7460,7460,7460,0
20240924,170100,3151766500,7460,7460,7460,7460,0
20240924,170000,3151766500,7460,7460,7460,7460,0
20240924,165900,3151766500,7460,7460,7460,7460,0
20240924,165800,3151766500,7460,7460,7460,7460,0
20240924,165700,3151766500,7460,7460,7460,7460,0
20240924,165600,3151766500,7460,7460,7460,7460,0
20240924,165500,3151766500,7460,7460,7460,7460,0
20240924,165400,3151766500,7460,7460,7460,7460,0
20240924,165300,3151766500,7460,7460,7460,7460,0
20240924,165200,3151766500,7460,7460,7460,7460,0
20240924,165100,3151766500,7460,7460,7460,7460,0
20240924,165000,3151766500,7460,7460,7460,7460,0
20240924,164900,3151766500,7460,7460,7460,7460,0
20240924,164800,3151766500,7460,7460,7460,7460,0
20240924,164700,3151766500,7460,7460,7460,7460,0
20240924,164600,3151766500,7460,7460,7460,7460,0
20240924,164500,3151766500,7460,7460,7460,7460,0
20240924,164400,3151766500,7460,7460,7460,7460,0
20240924,164300,3151766500,7460,7460,7460,7460,0
20240924,164200,3151766500,7460,7460,7460,7460,0
20240924,164100,3151766500,7460,7460,7460,7460,0
20240924,164000,3151766500,7460,7460,7460,7460,28661
20240924,163900,3151766500,7460,7460,7460,7460,0
20240924,163800,3151766500,7460,7460,7460,7460,0
20240924,163700,3151766500,7460,7460,7460,7460,0
20240924,163600,3151766500,7460,7460,7460,7460,0
20240924,163500,3151766500,7460,7460,7460,7460,0
20240924,163400,3151766500,7460,7460,7460,7460,0
20240924,163300,3151766500,7460,7460,7460,7460,0
20240924,163200,3151766500,7460,7460,7460,7460,0
20240924,163100,3151766500,7460,7460,7460,7460,0
20240924,163000,3151766500,7460,7460,7460,7460,0
20240924,162900,3151766500,7460,7460,7460,7460,0
20240924,162800,3151766500,7460,7460,7460,7460,0
20240924,162700,3151766500,7460,7460,7460,7460,0
20240924,162600,3151766500,7460,7460,7460,7460,0
20240924,162500,3151766500,7460,7460,7460,7460,0
20240924,162400,3151766500,7460,7460,7460,7460,0
20240924,162300,3151766500,7460,7460,7460,7460,0
20240924,162200,3151766500,7460,7460,7460,7460,0
20240924,162100,3151766500,7460,7460,7460,7460,0
20240924,162000,3151766500,7460,7460,7460,7460,0
20240924,161900,3151766500,7460,7460,7460,7460,0
20240924,161800,3151766500,7460,7460,7460,7460,0
20240924,161700,3151766500,7460,7460,7460,7460,0
20240924,161600,3151766500,7460,7460,7460,7460,0
20240924,161500,3151766500,7460,7460,7460,7460,0
20240924,161400,3151766500,7460,7460,7460,7460,0
20240924,161300,3151766500,7460,7460,7460,7460,0
20240924,161200,3151766500,7460,7460,7460,7460,0
20240924,161100,3151766500,7460,7460,7460,7460,0
20240924,161000,3151766500,7460,7460,7460,7460,28661
20240924,160900,3151766500,7460,7460,7460,7460,0
20240924,160800,3151766500,7460,7460,7460,7460,0
20240924,160700,3151766500,7460,7460,7460,7460,0
20240924,160600,3151766500,7460,7460,7460,7460,0
20240924,160500,3151766500,7460,7460,7460,7460,0
20240924,160400,3151766500,7460,7460,7460,7460,0
20240924,160300,3151766500,7460,7460,7460,7460,0
20240924,160200,3151766500,7460,7460,7460,7460,0
20240924,160100,3151766500,7460,7460,7460,7460,0
20240924,160000,3151766500,7460,7460,7460,7460,0
20240924,155900,3151766500,7460,7460,7460,7460,0
20240924,155800,3151766500,7460,7460,7460,7460,0
20240924,155700,3151766500,7460,7460,7460,7460,0
20240924,155600,3151766500,7460,7460,7460,7460,0
20240924,155500,3151766500,7460,7460,7460,7460,0
20240924,155400,3151766500,7460,7460,7460,7460,0
20240924,155300,3151766500,7460,7460,7460,7460,0
20240924,155200,3151766500,7460,7460,7460,7460,0
20240924,155100,3151766500,7460,7460,7460,7460,0
20240924,155000,3151766500,7460,7460,7460,7460,0
20240924,154900,3151766500,7460,7460,7460,7460,0
20240924,154800,3151766500,7460,7460,7460,7460,0
20240924,154700,3151766500,7460,7460,7460,7460,0
20240924,154600,3151766500,7460,7460,7460,7460,0
20240924,154500,3151766500,7460,7460,7460,7460,0
20240924,154400,3151766500,7460,7460,7460,7460,0
20240924,154300,3151766500,7460,7460,7460,7460,0
20240924,154200,3151766500,7460,7460,7460,7460,0
20240924,154100,3151766500,7460,7460,7460,7460,0
20240924,154000,3151766500,7460,7460,7460,7460,28661
20240924,153900,3151766500,7460,7460,7460,7460,0
20240924,153800,3151766500,7460,7460,7460,7460,0
20240924,153700,3151766500,7460,7460,7460,7460,0
20240924,153600,3151766500,7460,7460,7460,7460,0
20240924,153500,3151766500,7460,7460,7460,7460,0
20240924,153400,3151766500,7460,7460,7460,7460,0
20240924,153300,3151766500,7460,7460,7460,7460,0
20240924,153200,3151766500,7460,7460,7460,7460,0
20240924,153100,3151766500,7460,7460,7460,7460,0
20240924,153000,3151766500,7460,7460,7460,7460,28661
20240924,152900,2937955440,7460,7460,7460,7460,0
20240924,152800,2937955440,7460,7460,7460,7460,0
20240924,152700,2937955440,7460,7460,7460,7460,0
20240924,152600,2937955440,7460,7460,7460,7460,0
20240924,152500,2937955440,7460,7460,7460,7460,0
20240924,152400,2937955440,7460,7460,7460,7460,0
20240924,152300,2937955440,7460,7460,7460,7460,0
20240924,152200,2937955440,7460,7460,7460,7460,0
20240924,152100,2937955440,7460,7460,7460,7460,0
20240924,152000,2937955440,7460,7460,7460,7460,0
20240924,151900,2937955440,7460,7450,7460,7450,1171
20240924,151800,2929231120,7450,7450,7450,7450,1
20240924,151700,2929223670,7460,7440,7460,7440,1026
20240924,151600,2921579520,7450,7450,7450,7440,816
20240924,151500,2915500330,7460,7440,7460,7440,3
20240924,151400,2915477970,7460,7440,7460,7440,54
20240924,151300,2915076150,7460,7450,7460,7450,1769
20240924,151200,2901897090,7440,7450,7450,7440,2423
20240924,151100,2883869870,7440,7440,7440,7440,118
20240924,151000,2882991950,7440,7440,7440,7440,1
20240924,150900,2882984510,7450,7440,7450,7440,191
20240924,150800,2881561870,7440,7440,7440,7440,3302
20240924,150700,2856994990,7430,7430,7430,7430,725
20240924,150600,2851608240,7430,7430,7430,7430,239
20240924,150500,2849832470,7440,7440,7440,7440,3
20240924,150400,2849810150,7430,7430,7430,7430,1302
20240924,150300,2840136290,7430,7430,7430,7430,50
20240924,150200,2839764790,7430,7440,7440,7430,586
20240924,150100,2835410710,7430,7440,7440,7430,918
20240924,150000,2828588270,7440,7430,7440,7430,300
20240924,145900,2826358270,7440,7430,7440,7430,567
20240924,145800,2822145420,7430,7430,7430,7430,125
20240924,145700,2821216670,7430,7430,7430,7430,348
20240924,145600,2818631030,7430,7430,7440,7430,97
20240924,145500,2817910310,7440,7440,7440,7440,601
20240924,145400,2813438870,7440,7440,7440,7440,0
20240924,145300,2813438870,7440,7440,7440,7440,0
20240924,145200,2813438870,7440,7430,7440,7430,1762
20240924,145100,2800347200,7430,7420,7430,7420,174
20240924,145000,2799056080,7420,7420,7430,7410,2502
20240924,144900,2780492220,7430,7430,7430,7430,292
20240924,144800,2778322660,7430,7440,7440,7430,1336
20240924,144700,2768392770,7440,7440,7440,7440,21
20240924,144600,2768236530,7430,7430,7430,7430,2070
20240924,144500,2752856430,7430,7440,7440,7430,875
20240924,144400,2746354870,7440,7440,7440,7440,1
20240924,144300,2746347430,7450,7450,7450,7450,1
20240924,144200,2746339980,7450,7430,7450,7430,180
20240924,144100,2745001160,7440,7440,7440,7440,505
20240924,144000,2741243960,7440,7440,7440,7440,100
20240924,143900,2740499960,7440,7440,7440,7440,481
20240924,143800,2736921320,7440,7440,7440,7440,10
20240924,143700,2736846920,7440,7440,7450,7440,1378
20240924,143600,2726594590,7450,7450,7450,7440,152
20240924,143500,2725462390,7440,7440,7440,7440,196
20240924,143400,2724004150,7430,7440,7440,7430,310
20240924,143300,2721698640,7440,7440,7440,7440,52
20240924,143200,2721311760,7440,7440,7440,7440,0
20240924,143100,2721311760,7440,7440,7440,7440,444
20240924,143000,2718008400,7430,7440,7440,7430,729
20240924,142900,2712591650,7440,7430,7440,7430,86
20240924,142800,2711951860,7420,7440,7440,7420,211
20240924,142700,2710384910,7430,7440,7440,7430,125
20240924,142600,2709455680,7450,7430,7450,7430,411
20240924,142500,2706398170,7430,7430,7430,7430,513
20240924,142400,2702586580,7440,7440,7440,7430,2269
20240924,142300,2685715220,7450,7450,7450,7450,10
20240924,142200,2685640720,7460,7460,7460,7460,0
20240924,142100,2685640720,7460,7460,7460,7460,0
20240924,142000,2685640720,7460,7450,7460,7450,36
20240924,141900,2685372500,7460,7450,7460,7430,1504
20240924,141800,2674193440,7460,7460,7470,7440,1056
20240924,141700,2666328330,7460,7460,7460,7460,1505
20240924,141600,2655101030,7450,7450,7450,7450,272
20240924,141500,2653074630,7450,7450,7450,7450,510
20240924,141400,2649275130,7450,7450,7450,7450,601
20240924,141300,2644797680,7450,7450,7450,7450,0
20240924,141200,2644797680,7450,7460,7460,7450,1102
20240924,141100,2636587770,7450,7460,7460,7450,502
20240924,141000,2632847850,7450,7460,7460,7450,2005
20240924,140900,2617910550,7450,7450,7450,7440,5744
20240924,140800,2575124750,7450,7440,7450,7440,1359
20240924,140700,2565003790,7440,7440,7440,7440,110
20240924,140600,2564185390,7440,7430,7440,7430,288
20240924,140500,2562045190,7430,7430,7440,7430,2181
20240924,140400,2545819530,7430,7440,7440,7430,238
20240924,140300,2544049300,7440,7440,7440,7440,2
20240924,140200,2544034420,7440,7440,7440,7430,650
20240924,140100,2539199350,7440,7440,7450,7440,4598
20240924,140000,2504990180,7440,7430,7440,7430,1400
20240924,135900,2494588170,7440,7440,7440,7440,3
20240924,135800,2494565850,7430,7430,7440,7430,2489
20240924,135700,2476072560,7440,7430,7440,7430,181
20240924,135600,2474727720,7440,7440,7440,7430,32
20240924,135500,2474489730,7420,7440,7440,7420,1584
20240924,135400,2462734580,7440,7430,7440,7430,7
20240924,135300,2462682560,7430,7430,7430,7430,23
20240924,135200,2462511670,7440,7420,7440,7420,46
20240924,135100,2462169890,7440,7430,7440,7430,321
20240924,135000,2459784850,7440,7430,7440,7430,362
20240924,134900,2457093320,7440,7430,7440,7430,2025
20240924,134800,2442047560,7440,7440,7440,7430,109
20240924,134700,2441236640,7440,7440,7440,7440,20
20240924,134600,2441087840,7440,7440,7440,7430,52
20240924,134500,2440701460,7430,7430,7430,7430,959
20240924,134400,2433576090,7430,7430,7430,7420,1332
20240924,134300,2423681160,7420,7420,7420,7420,561
20240924,134200,2419518540,7420,7420,7420,7420,11
20240924,134100,2419436920,7400,7400,7420,7400,35
20240924,134000,2419177880,7400,7410,7410,7400,1538
20240924,133900,2407781310,7410,7420,7420,7410,1399
20240924,133800,2397404710,7420,7420,7420,7420,1
20240924,133700,2397397290,7420,7420,7420,7420,105
20240924,133600,2396618190,7420,7420,7420,7420,1
20240924,133500,2396610770,7410,7410,7410,7410,150
20240924,133400,2395499270,7410,7410,7410,7410,538
20240924,133300,2391512690,7410,7410,7410,7410,1071
20240924,133200,2383576580,7410,7410,7410,7410,11
20240924,133100,2383495070,7410,7410,7410,7410,101
20240924,133000,2382746660,7410,7410,7410,7410,115
20240924,132900,2381894510,7410,7410,7410,7410,406
20240924,132800,2378886050,7410,7420,7420,7410,507
20240924,132700,2375129110,7420,7420,7420,7420,32
20240924,132600,2374891670,7420,7420,7420,7420,317
20240924,132500,2372539530,7420,7420,7420,7420,15
20240924,132400,2372428230,7420,7420,7420,7420,10
20240924,132300,2372354030,7410,7410,7410,7410,353
20240924,132200,2369738300,7400,7400,7400,7400,0
20240924,132100,2369738300,7400,7400,7400,7400,0
20240924,132000,2369738300,7400,7400,7400,7400,0
20240924,131900,2369738300,7400,7400,7400,7400,66
20240924,131800,2369249900,7400,7410,7410,7400,464
20240924,131700,2365816260,7390,7390,7390,7390,0
20240924,131600,2365816260,7390,7400,7400,7390,5245
20240924,131500,2327041560,7400,7400,7400,7400,0
20240924,131400,2327041560,7400,7400,7400,7400,8
20240924,131300,2326982360,7400,7400,7400,7400,2
20240924,131200,2326967560,7400,7400,7400,7400,12
20240924,131100,2326878760,7400,7400,7400,7400,0
20240924,131000,2326878760,7400,7400,7400,7400,500
20240924,130900,2323178760,7390,7400,7400,7390,101
20240924,130800,2322431370,7400,7390,7400,7390,587
20240924,130700,2318088440,7390,7390,7390,7390,312
20240924,130600,2315782760,7390,7400,7400,7390,1006
20240924,130500,2308348370,7400,7400,7400,7400,110
20240924,130400,2307534370,7400,7400,7400,7400,584
20240924,130300,2303212770,7400,7400,7400,7400,0
20240924,130200,2303212770,7400,7400,7400,7390,33
20240924,130100,2302968620,7400,7400,7400,7400,1
20240924,130000,2302961220,7400,7400,7410,7390,2180
20240924,125900,2286848550,7400,7400,7400,7400,80
20240924,125800,2286256550,7400,7400,7400,7400,31
20240924,125700,2286027150,7400,7410,7410,7400,680
20240924,125600,2280995050,7400,7410,7410,7400,1768
20240924,125500,2267911580,7410,7410,7410,7410,179
20240924,125400,2266585190,7410,7410,7410,7410,0
20240924,125300,2266585190,7410,7410,7410,7410,81
20240924,125200,2265984980,7410,7410,7410,7410,0
20240924,125100,2265984980,7410,7400,7410,7400,320
20240924,125000,2263616880,7400,7400,7400,7400,3131
20240924,124900,2240447480,7400,7410,7410,7400,494
20240924,124800,2236791870,7400,7400,7400,7400,100
20240924,124700,2236051870,7400,7400,7400,7400,0
20240924,124600,2236051870,7400,7420,7420,7400,34
20240924,124500,2235799890,7390,7390,7390,7390,90
20240924,124400,2235134790,7450,7400,7450,7390,4107
20240924,124300,2204690650,7390,7390,7400,7390,962
20240924,124200,2197576470,7390,7390,7390,7390,3781
20240924,124100,2169634880,7390,7390,7390,7390,0
20240924,124000,2169634880,7390,7400,7400,7390,2
20240924,123900,2169620090,7400,7390,7400,7390,501
20240924,123800,2165912700,7390,7390,7390,7390,111
20240924,123700,2165092410,7390,7400,7400,7390,11
20240924,123600,2165011020,7400,7390,7400,7390,321
20240924,123500,2162638820,7400,7400,7400,7400,54
20240924,123400,2162239220,7410,7410,7410,7410,1
20240924,123300,2162231810,7390,7410,7410,7390,513
20240924,123200,2158435660,7400,7410,7410,7400,1063
20240924,123100,2150564460,7410,7410,7410,7410,548
20240924,123000,2146503780,7410,7410,7410,7410,50
20240924,122900,2146133280,7430,7430,7430,7420,905
20240924,122800,2139414780,7430,7410,7430,7410,19
20240924,122700,2139273970,7430,7430,7430,7430,0
20240924,122600,2139273970,7430,7430,7430,7430,0
20240924,122500,2139273970,7430,7430,7430,7430,2000
20240924,122400,2124413970,7420,7430,7430,7410,2225
20240924,122300,2107882570,7420,7420,7420,7410,325
20240924,122200,2105471080,7420,7400,7420,7390,3009
20240924,122100,2083182520,7400,7400,7400,7400,272
20240924,122000,2081169720,7390,7390,7390,7390,386
20240924,121900,2078317180,7380,7390,7390,7380,141
20240924,121800,2077275750,7380,7380,7380,7380,8000
20240924,121700,2018235750,7380,7400,7400,7380,10231
20240924,121600,1942672750,7400,7390,7400,7390,997
20240924,121500,1935304410,7400,7410,7410,7390,3106
20240924,121400,1912325710,7410,7400,7410,7400,218
20240924,121300,1910712500,7410,7410,7410,7410,64
20240924,121200,1910238260,7410,7410,7420,7410,551
20240924,121100,1906155300,7410,7410,7410,7410,0
20240924,121000,1906155300,7410,7410,7410,7410,0
20240924,120900,1906155300,7410,7410,7410,7410,23
20240924,120800,1905984870,7400,7400,7400,7400,0
20240924,120700,1905984870,7400,7410,7410,7400,154
20240924,120600,1904843760,7410,7410,7410,7410,783
20240924,120500,1899041730,7410,7410,7410,7410,0
20240924,120400,1899041730,7410,7410,7410,7410,0
20240924,120300,1899041730,7410,7410,7420,7410,243
20240924,120200,1897241070,7410,7410,7410,7410,161
20240924,120100,1896048060,7400,7400,7400,7400,11
20240924,120000,1895966660,7400,7400,7400,7400,0
20240924,115900,1895966660,7400,7400,7400,7400,0
20240924,115800,1895966660,7400,7400,7400,7400,0
20240924,115700,1895966660,7400,7410,7410,7400,1302
20240924,115600,1886323140,7400,7400,7400,7400,0
20240924,115500,1886323140,7400,7410,7410,7400,400
20240924,115400,1883363040,7410,7410,7410,7410,1
20240924,115300,1883355630,7410,7400,7410,7400,586
20240924,115200,1879017210,7400,7400,7400,7390,458
20240924,115100,1875629330,7400,7400,7400,7400,3
20240924,115000,1875607130,7410,7390,7410,7390,150
20240924,114900,1874498610,7390,7390,7390,7390,782
20240924,114800,1868719630,7390,7390,7390,7390,3
20240924,114700,1868697460,7380,7400,7400,7380,13722
20240924,114600,1767324080,7390,7400,7400,7390,4816
20240924,114500,1731712500,7390,7400,7400,7390,2074
20240924,114400,1716364970,7400,7410,7410,7400,3003
20240924,114300,1694142760,7400,7410,7410,7400,12
20240924,114200,1694053860,7410,7420,7420,7410,4174
20240924,114100,1663123360,7420,7420,7420,7420,47
20240924,114000,1662774620,7410,7410,7410,7410,0
20240924,113900,1662774620,7410,7410,7410,7410,25
20240924,113800,1662589370,7420,7420,7420,7420,45
20240924,113700,1662255470,7420,7420,7420,7420,2333
20240924,113600,1644944610,7420,7420,7420,7420,58
20240924,113500,1644514250,7430,7430,7430,7430,4
20240924,113400,1644484530,7430,7430,7430,7430,4
20240924,113300,1644454810,7420,7430,7430,7420,13
20240924,113200,1644358320,7430,7430,7430,7430,134
20240924,113100,1643362700,7420,7420,7420,7420,42
20240924,113000,1643051060,7420,7420,7420,7420,1
20240924,112900,1643043640,7420,7420,7420,7420,12
20240924,112800,1642954600,7420,7430,7440,7420,928
20240924,112700,1636067950,7420,7430,7430,7420,1242
20240924,112600,1626841890,7430,7440,7440,7430,21
20240924,112500,1626685830,7440,7440,7440,7440,1
20240924,112400,1626678390,7440,7440,7440,7440,152
20240924,112300,1625547510,7440,7440,7440,7440,246
20240924,112200,1623717270,7430,7430,7430,7430,0
20240924,112100,1623717270,7430,7430,7430,7430,0
20240924,112000,1623717270,7430,7430,7430,7430,184
20240924,111900,1622350150,7430,7440,7440,7430,1315
20240924,111800,1612578100,7440,7430,7440,7430,310
20240924,111700,1610272700,7440,7440,7440,7440,300
20240924,111600,1608040700,7440,7430,7440,7430,110
20240924,111500,1607223300,7430,7430,7430,7430,350
20240924,111400,1604622800,7440,7440,7440,7430,60
20240924,111300,1604176850,7440,7440,7440,7440,10
20240924,111200,1604102450,7430,7440,7440,7430,528
20240924,111100,1600179180,7430,7440,7440,7430,551
20240924,111000,1596084340,7430,7430,7430,7430,300
20240924,110900,1593855340,7440,7440,7440,7440,204
20240924,110800,1592337580,7440,7440,7440,7440,12
20240924,110700,1592248300,7440,7430,7440,7430,38
20240924,110600,1591965860,7430,7430,7430,7430,480
20240924,110500,1588399460,7420,7420,7420,7420,10
20240924,110400,1588325260,7430,7440,7440,7420,53
20240924,110300,1587931150,7420,7420,7420,7420,30
20240924,110200,1587708550,7420,7430,7430,7420,42
20240924,110100,1587396860,7430,7430,7430,7430,2
20240924,110000,1587382000,7440,7420,7440,7420,2
20240924,105900,1587367140,7420,7440,7440,7420,505
20240924,105800,1583611800,7430,7430,7430,7430,1083
20240924,105700,1575565110,7430,7430,7430,7430,200
20240924,105600,1574079110,7430,7430,7430,7430,1
20240924,105500,1574071680,7430,7430,7430,7420,99
20240924,105400,1573336590,7430,7430,7430,7430,0
20240924,105300,1573336590,7430,7430,7430,7420,379
20240924,105200,1570523900,7420,7420,7420,7420,711
20240924,105100,1565248280,7420,7420,7420,7420,110
20240924,105000,1564432080,7420,7420,7420,7420,481
20240924,104900,1560863060,7420,7420,7420,7420,1535
20240924,104800,1549473360,7420,7440,7440,7420,214
20240924,104700,1547883500,7430,7440,7440,7430,50
20240924,104600,1547511990,7440,7430,7440,7420,632
20240924,104500,1542816870,7420,7430,7430,7420,2870
20240924,104400,1521507770,7440,7440,7460,7440,6710
20240924,104300,1471564790,7440,7450,7450,7440,1327
20240924,104200,1461691680,7450,7450,7460,7450,956
20240924,104100,1454569380,7460,7460,7460,7450,5953
20240924,104000,1410218330,7460,7460,7460,7450,1018
20240924,103900,1402625920,7450,7470,7470,7450,2024
20240924,103800,1387518660,7470,7470,7470,7470,101
20240924,103700,1386764190,7480,7480,7480,7480,5
20240924,103600,1386726790,7480,7470,7480,7470,53
20240924,103500,1386330870,7470,7480,7480,7470,681
20240924,103400,1381242760,7490,7490,7490,7470,10682
20240924,103300,1301354550,7490,7500,7500,7490,753
20240924,103200,1295714560,7480,7500,7500,7480,1386
20240924,103100,1285333490,7500,7500,7500,7490,605
20240924,103000,1280799990,7500,7490,7500,7480,1547
20240924,102900,1269213090,7490,7490,7490,7490,2224
20240924,102800,1252555330,7480,7490,7490,7480,525
20240924,102700,1248625880,7490,7480,7490,7480,1173
20240924,102600,1239850260,7490,7490,7490,7480,60
20240924,102500,1239401360,7490,7490,7490,7490,90
20240924,102400,1238727260,7490,7490,7490,7490,522
20240924,102300,1234817480,7490,7490,7490,7490,5
20240924,102200,1234780030,7490,7490,7490,7490,275
20240924,102100,1232720280,7480,7490,7490,7480,683
20240924,102000,1227605290,7490,7490,7490,7490,42
20240924,101900,1227290710,7490,7490,7490,7490,425
20240924,101800,1224107460,7490,7490,7490,7480,752
20240924,101700,1218475000,7490,7480,7490,7480,907
20240924,101600,1211681660,7480,7480,7490,7480,931
20240924,101500,1204717770,7490,7480,7490,7480,2360
20240924,101400,1187054960,7480,7480,7480,7470,1207
20240924,101300,1178035300,7490,7490,7490,7490,4
20240924,101200,1178005340,7480,7480,7480,7470,1105
20240924,101100,1169742940,7480,7480,7480,7470,976
20240924,101000,1162447300,7480,7490,7490,7470,2693
20240924,100900,1142298920,7490,7480,7490,7480,103
20240924,100800,1141528450,7490,7490,7490,7480,1441
20240924,100700,1130735540,7500,7490,7500,7480,7851
20240924,100600,1071867030,7480,7480,7490,7480,793
20240924,100500,1065934860,7480,7470,7480,7470,907
20240924,100400,1059150520,7470,7490,7490,7470,1660
20240924,100300,1046749170,7490,7490,7500,7480,12659
20240924,100200,952032270,7490,7490,7490,7480,1675
20240924,100100,939488720,7490,7490,7490,7480,23
20240924,100000,939316630,7490,7480,7490,7480,456
20240924,095900,935902750,7480,7480,7480,7480,349
20240924,095800,933292230,7480,7480,7480,7480,369
20240924,095700,930532110,7480,7490,7490,7480,256
20240924,095600,928617220,7490,7490,7490,7480,3921
20240924,095500,899250960,7480,7480,7490,7480,735
20240924,095400,893751610,7490,7480,7490,7480,1288
20240924,095300,884117200,7480,7490,7490,7480,4312
20240924,095200,851821020,7480,7460,7480,7460,1526
20240924,095100,840407790,7470,7470,7470,7470,676
20240924,095000,835358070,7470,7480,7480,7470,106
20240924,094900,834566200,7480,7460,7480,7460,371
20240924,094800,831798140,7470,7460,7470,7460,1039
20240924,094700,824040210,7470,7480,7480,7470,4758
20240924,094600,788473640,7470,7470,7470,7470,50
20240924,094500,788100140,7470,7460,7470,7460,890
20240924,094400,781454860,7460,7470,7480,7460,1799
20240924,094300,768016980,7480,7480,7490,7480,1205
20240924,094200,759000500,7480,7480,7480,7480,2479
20240924,094100,740457580,7480,7470,7480,7470,861
20240924,094000,734025880,7470,7450,7470,7450,575
20240924,093900,729739220,7450,7450,7460,7440,948
20240924,093800,722680610,7460,7460,7460,7460,120
20240924,093700,721785410,7460,7460,7460,7460,577
20240924,093600,717480990,7460,7450,7460,7450,842
20240924,093500,711203010,7450,7450,7450,7450,2142
20240924,093400,695245110,7450,7450,7450,7450,3602
20240924,093300,668410210,7450,7440,7450,7440,4113
20240924,093200,637796910,7440,7440,7440,7440,179
20240924,093100,636465150,7440,7440,7440,7440,2024
20240924,093000,621406590,7440,7450,7450,7420,24
20240924,092900,621228060,7440,7440,7440,7410,10153
20240924,092800,545891110,7440,7440,7440,7440,112
20240924,092700,545057830,7440,7440,7440,7440,0
20240924,092600,545057830,7440,7440,7440,7440,505
20240924,092500,541300630,7440,7440,7440,7440,3
20240924,092400,541278310,7430,7440,7440,7410,1937
20240924,092300,526908960,7440,7430,7440,7410,3321
20240924,092200,502250380,7440,7440,7440,7440,1320
20240924,092100,492429580,7440,7450,7460,7440,996
20240924,092000,485012280,7450,7450,7450,7450,376
20240924,091900,482211080,7450,7470,7470,7450,7138
20240924,091800,429020290,7470,7460,7480,7460,1745
20240924,091700,415991870,7470,7470,7470,7470,297
20240924,091600,413773280,7470,7470,7470,7440,3331
20240924,091500,388919820,7470,7470,7470,7450,709
20240924,091400,383623690,7450,7490,7490,7450,3509
20240924,091300,357431600,7460,7500,7500,7460,4152
20240924,091200,326388670,7500,7490,7500,7460,2865
20240924,091100,304950950,7490,7470,7510,7460,13282
20240924,091000,205593630,7470,7460,7470,7460,1292
20240924,090900,195953360,7460,7450,7470,7450,1095
20240924,090800,187784640,7460,7460,7470,7460,2750
20240924,090700,167267190,7460,7470,7470,7460,2094
20240924,090600,151627170,7470,7450,7470,7450,4209
20240924,090500,120238070,7450,7460,7470,7450,847
20240924,090400,113922030,7450,7420,7450,7410,4370
20240924,090300,81447980,7420,7420,7420,7400,1788
20240924,090200,68189230,7420,7450,7450,7420,4110
20240924,090100,37617360,7450,7450,7470,7450,3516
20240924,090000,11415410,7450,7440,7450,7430,1535