KissMeData/044450/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,192800,1152185450,9380,9380,9380,9380,4241
20240925,192700,1152185450,9380,9380,9380,9380,0
20240925,192600,1152185450,9380,9380,9380,9380,0
20240925,192500,1152185450,9380,9380,9380,9380,0
20240925,192400,1152185450,9380,9380,9380,9380,0
20240925,192300,1152185450,9380,9380,9380,9380,0
20240925,192200,1152185450,9380,9380,9380,9380,0
20240925,192100,1152185450,9380,9380,9380,9380,0
20240925,192000,1152185450,9380,9380,9380,9380,0
20240925,191900,1152185450,9380,9380,9380,9380,0
20240925,191800,1152185450,9380,9380,9380,9380,0
20240925,191700,1152185450,9380,9380,9380,9380,0
20240925,191600,1152185450,9380,9380,9380,9380,0
20240925,191500,1152185450,9380,9380,9380,9380,0
20240925,191400,1152185450,9380,9380,9380,9380,0
20240925,191300,1152185450,9380,9380,9380,9380,0
20240925,191200,1152185450,9380,9380,9380,9380,0
20240925,191100,1152185450,9380,9380,9380,9380,0
20240925,191000,1152185450,9380,9380,9380,9380,0
20240925,190900,1152185450,9380,9380,9380,9380,0
20240925,190800,1152185450,9380,9380,9380,9380,0
20240925,190700,1152185450,9380,9380,9380,9380,0
20240925,190600,1152185450,9380,9380,9380,9380,0
20240925,190500,1152185450,9380,9380,9380,9380,0
20240925,190400,1152185450,9380,9380,9380,9380,0
20240925,190300,1152185450,9380,9380,9380,9380,0
20240925,190200,1152185450,9380,9380,9380,9380,0
20240925,190100,1152185450,9380,9380,9380,9380,0
20240925,190000,1152185450,9380,9380,9380,9380,0
20240925,185900,1152185450,9380,9380,9380,9380,0
20240925,185800,1152185450,9380,9380,9380,9380,4241
20240925,185700,1152185450,9380,9380,9380,9380,0
20240925,185600,1152185450,9380,9380,9380,9380,0
20240925,185500,1152185450,9380,9380,9380,9380,0
20240925,185400,1152185450,9380,9380,9380,9380,0
20240925,185300,1152185450,9380,9380,9380,9380,0
20240925,185200,1152185450,9380,9380,9380,9380,0
20240925,185100,1152185450,9380,9380,9380,9380,0
20240925,185000,1152185450,9380,9380,9380,9380,0
20240925,184900,1152185450,9380,9380,9380,9380,0
20240925,184800,1152185450,9380,9380,9380,9380,0
20240925,184700,1152185450,9380,9380,9380,9380,0
20240925,184600,1152185450,9380,9380,9380,9380,0
20240925,184500,1152185450,9380,9380,9380,9380,0
20240925,184400,1152185450,9380,9380,9380,9380,0
20240925,184300,1152185450,9380,9380,9380,9380,0
20240925,184200,1152185450,9380,9380,9380,9380,0
20240925,184100,1152185450,9380,9380,9380,9380,0
20240925,184000,1152185450,9380,9380,9380,9380,0
20240925,183900,1152185450,9380,9380,9380,9380,0
20240925,183800,1152185450,9380,9380,9380,9380,0
20240925,183700,1152185450,9380,9380,9380,9380,0
20240925,183600,1152185450,9380,9380,9380,9380,0
20240925,183500,1152185450,9380,9380,9380,9380,0
20240925,183400,1152185450,9380,9380,9380,9380,0
20240925,183300,1152185450,9380,9380,9380,9380,0
20240925,183200,1152185450,9380,9380,9380,9380,0
20240925,183100,1152185450,9380,9380,9380,9380,0
20240925,183000,1152185450,9380,9380,9380,9380,0
20240925,182900,1152185450,9380,9380,9380,9380,0
20240925,182800,1152185450,9380,9380,9380,9380,4241
20240925,182700,1152185450,9380,9380,9380,9380,0
20240925,182600,1152185450,9380,9380,9380,9380,0
20240925,182500,1152185450,9380,9380,9380,9380,0
20240925,182400,1152185450,9380,9380,9380,9380,0
20240925,182300,1152185450,9380,9380,9380,9380,0
20240925,182200,1152185450,9380,9380,9380,9380,0
20240925,182100,1152185450,9380,9380,9380,9380,0
20240925,182000,1152185450,9380,9380,9380,9380,0
20240925,181900,1152185450,9380,9380,9380,9380,0
20240925,181800,1152185450,9380,9380,9380,9380,0
20240925,181700,1152185450,9380,9380,9380,9380,0
20240925,181600,1152185450,9380,9380,9380,9380,0
20240925,181500,1152185450,9380,9380,9380,9380,0
20240925,181400,1152185450,9380,9380,9380,9380,0
20240925,181300,1152185450,9380,9380,9380,9380,0
20240925,181200,1152185450,9380,9380,9380,9380,0
20240925,181100,1152185450,9380,9380,9380,9380,0
20240925,181000,1152185450,9380,9380,9380,9380,0
20240925,180900,1152185450,9380,9380,9380,9380,0
20240925,180800,1152185450,9380,9380,9380,9380,0
20240925,180700,1152185450,9380,9380,9380,9380,0
20240925,180600,1152185450,9380,9380,9380,9380,0
20240925,180500,1152185450,9380,9380,9380,9380,0
20240925,180400,1152185450,9380,9380,9380,9380,0
20240925,180300,1152185450,9380,9380,9380,9380,0
20240925,180200,1152185450,9380,9380,9380,9380,0
20240925,180100,1152185450,9380,9380,9380,9380,0
20240925,180000,1152185450,9380,9380,9380,9380,0
20240925,175900,1152185450,9380,9380,9380,9380,0
20240925,175800,1152185450,9380,9380,9380,9380,4241
20240925,175700,1152185450,9380,9380,9380,9380,0
20240925,175600,1152185450,9380,9380,9380,9380,0
20240925,175500,1152185450,9380,9380,9380,9380,0
20240925,175400,1152185450,9380,9380,9380,9380,0
20240925,175300,1152185450,9380,9380,9380,9380,0
20240925,175200,1152185450,9380,9380,9380,9380,0
20240925,175100,1152185450,9380,9380,9380,9380,0
20240925,175000,1152185450,9380,9380,9380,9380,0
20240925,174900,1152185450,9380,9380,9380,9380,0
20240925,174800,1152185450,9380,9380,9380,9380,0
20240925,174700,1152185450,9380,9380,9380,9380,0
20240925,174600,1152185450,9380,9380,9380,9380,0
20240925,174500,1152185450,9380,9380,9380,9380,0
20240925,174400,1152185450,9380,9380,9380,9380,0
20240925,174300,1152185450,9380,9380,9380,9380,0
20240925,174200,1152185450,9380,9380,9380,9380,0
20240925,174100,1152185450,9380,9380,9380,9380,0
20240925,174000,1152185450,9380,9380,9380,9380,0
20240925,173900,1152185450,9380,9380,9380,9380,0
20240925,173800,1152185450,9380,9380,9380,9380,0
20240925,173700,1152185450,9380,9380,9380,9380,0
20240925,173600,1152185450,9380,9380,9380,9380,0
20240925,173500,1152185450,9380,9380,9380,9380,0
20240925,173400,1152185450,9380,9380,9380,9380,0
20240925,173300,1152185450,9380,9380,9380,9380,0
20240925,173200,1152185450,9380,9380,9380,9380,0
20240925,173100,1152185450,9380,9380,9380,9380,0
20240925,173000,1152185450,9380,9380,9380,9380,0
20240925,172900,1152185450,9380,9380,9380,9380,0
20240925,172800,1152185450,9380,9380,9380,9380,4241
20240925,172700,1152185450,9380,9380,9380,9380,0
20240925,172600,1152185450,9380,9380,9380,9380,0
20240925,172500,1152185450,9380,9380,9380,9380,0
20240925,172400,1152185450,9380,9380,9380,9380,0
20240925,172300,1152185450,9380,9380,9380,9380,0
20240925,172200,1152185450,9380,9380,9380,9380,0
20240925,172100,1152185450,9380,9380,9380,9380,0
20240925,172000,1152185450,9380,9380,9380,9380,0
20240925,171900,1152185450,9380,9380,9380,9380,0
20240925,171800,1152185450,9380,9380,9380,9380,0
20240925,171700,1152185450,9380,9380,9380,9380,0
20240925,171600,1152185450,9380,9380,9380,9380,0
20240925,171500,1152185450,9380,9380,9380,9380,0
20240925,171400,1152185450,9380,9380,9380,9380,0
20240925,171300,1152185450,9380,9380,9380,9380,0
20240925,171200,1152185450,9380,9380,9380,9380,0
20240925,171100,1152185450,9380,9380,9380,9380,0
20240925,171000,1152185450,9380,9380,9380,9380,0
20240925,170900,1152185450,9380,9380,9380,9380,0
20240925,170800,1152185450,9380,9380,9380,9380,0
20240925,170700,1152185450,9380,9380,9380,9380,0
20240925,170600,1152185450,9380,9380,9380,9380,0
20240925,170500,1152185450,9380,9380,9380,9380,0
20240925,170400,1152185450,9380,9380,9380,9380,0
20240925,170300,1152185450,9380,9380,9380,9380,0
20240925,170200,1152185450,9380,9380,9380,9380,0
20240925,170100,1152185450,9380,9380,9380,9380,0
20240925,170000,1152185450,9380,9380,9380,9380,0
20240925,165900,1152185450,9380,9380,9380,9380,0
20240925,165800,1152185450,9380,9380,9380,9380,4241
20240925,165700,1152185450,9380,9380,9380,9380,0
20240925,165600,1152185450,9380,9380,9380,9380,0
20240925,165500,1152185450,9380,9380,9380,9380,0
20240925,165400,1152185450,9380,9380,9380,9380,0
20240925,165300,1152185450,9380,9380,9380,9380,0
20240925,165200,1152185450,9380,9380,9380,9380,0
20240925,165100,1152185450,9380,9380,9380,9380,0
20240925,165000,1152185450,9380,9380,9380,9380,0
20240925,164900,1152185450,9380,9380,9380,9380,0
20240925,164800,1152185450,9380,9380,9380,9380,0
20240925,164700,1152185450,9380,9380,9380,9380,0
20240925,164600,1152185450,9380,9380,9380,9380,0
20240925,164500,1152185450,9380,9380,9380,9380,0
20240925,164400,1152185450,9380,9380,9380,9380,0
20240925,164300,1152185450,9380,9380,9380,9380,0
20240925,164200,1152185450,9380,9380,9380,9380,0
20240925,164100,1152185450,9380,9380,9380,9380,0
20240925,164000,1152185450,9380,9380,9380,9380,0
20240925,163900,1152185450,9380,9380,9380,9380,0
20240925,163800,1152185450,9380,9380,9380,9380,0
20240925,163700,1152185450,9380,9380,9380,9380,0
20240925,163600,1152185450,9380,9380,9380,9380,0
20240925,163500,1152185450,9380,9380,9380,9380,0
20240925,163400,1152185450,9380,9380,9380,9380,0
20240925,163300,1152185450,9380,9380,9380,9380,0
20240925,163200,1152185450,9380,9380,9380,9380,0
20240925,163100,1152185450,9380,9380,9380,9380,0
20240925,163000,1152185450,9380,9380,9380,9380,0
20240925,162900,1152185450,9380,9380,9380,9380,0
20240925,162800,1152185450,9380,9380,9380,9380,4241
20240925,162700,1152185450,9380,9380,9380,9380,0
20240925,162600,1152185450,9380,9380,9380,9380,0
20240925,162500,1152185450,9380,9380,9380,9380,0
20240925,162400,1152185450,9380,9380,9380,9380,0
20240925,162300,1152185450,9380,9380,9380,9380,0
20240925,162200,1152185450,9380,9380,9380,9380,0
20240925,162100,1152185450,9380,9380,9380,9380,0
20240925,162000,1152185450,9380,9380,9380,9380,0
20240925,161900,1152185450,9380,9380,9380,9380,0
20240925,161800,1152185450,9380,9380,9380,9380,0
20240925,161700,1152185450,9380,9380,9380,9380,0
20240925,161600,1152185450,9380,9380,9380,9380,0
20240925,161500,1152185450,9380,9380,9380,9380,0
20240925,161400,1152185450,9380,9380,9380,9380,0
20240925,161300,1152185450,9380,9380,9380,9380,0
20240925,161200,1152185450,9380,9380,9380,9380,0
20240925,161100,1152185450,9380,9380,9380,9380,0
20240925,161000,1152185450,9380,9380,9380,9380,0
20240925,160900,1152185450,9380,9380,9380,9380,0
20240925,160800,1152185450,9380,9380,9380,9380,0
20240925,160700,1152185450,9380,9380,9380,9380,0
20240925,160600,1152185450,9380,9380,9380,9380,0
20240925,160500,1152185450,9380,9380,9380,9380,0
20240925,160400,1152185450,9380,9380,9380,9380,0
20240925,160300,1152185450,9380,9380,9380,9380,0
20240925,160200,1152185450,9380,9380,9380,9380,0
20240925,160100,1152185450,9380,9380,9380,9380,0
20240925,160000,1152185450,9380,9380,9380,9380,0
20240925,155900,1152185450,9380,9380,9380,9380,0
20240925,155800,1152185450,9380,9380,9380,9380,4241
20240925,155700,1152185450,9380,9380,9380,9380,0
20240925,155600,1152185450,9380,9380,9380,9380,0
20240925,155500,1152185450,9380,9380,9380,9380,0
20240925,155400,1152185450,9380,9380,9380,9380,0
20240925,155300,1152185450,9380,9380,9380,9380,0
20240925,155200,1152185450,9380,9380,9380,9380,0
20240925,155100,1152185450,9380,9380,9380,9380,0
20240925,155000,1152185450,9380,9380,9380,9380,0
20240925,154900,1152185450,9380,9380,9380,9380,0
20240925,154800,1152185450,9380,9380,9380,9380,0
20240925,154700,1152185450,9380,9380,9380,9380,0
20240925,154600,1152185450,9380,9380,9380,9380,0
20240925,154500,1152185450,9380,9380,9380,9380,0
20240925,154400,1152185450,9380,9380,9380,9380,0
20240925,154300,1152185450,9380,9380,9380,9380,0
20240925,154200,1152185450,9380,9380,9380,9380,0
20240925,154100,1152185450,9380,9380,9380,9380,0
20240925,154000,1152185450,9380,9380,9380,9380,0
20240925,153900,1152185450,9380,9380,9380,9380,0
20240925,153800,1152185450,9380,9380,9380,9380,0
20240925,153700,1152185450,9380,9380,9380,9380,0
20240925,153600,1152185450,9380,9380,9380,9380,0
20240925,153500,1152185450,9380,9380,9380,9380,0
20240925,153400,1152185450,9380,9380,9380,9380,0
20240925,153300,1152185450,9380,9380,9380,9380,0
20240925,153200,1152185450,9380,9380,9380,9380,0
20240925,153100,1152185450,9380,9380,9380,9380,0
20240925,153000,1152185450,9380,9380,9380,9380,4241
20240925,152900,1112404870,9380,9380,9380,9380,0
20240925,152800,1112404870,9380,9380,9380,9380,0
20240925,152700,1112404870,9380,9380,9380,9380,0
20240925,152600,1112404870,9380,9380,9380,9380,0
20240925,152500,1112404870,9380,9380,9380,9380,0
20240925,152400,1112404870,9380,9380,9380,9380,0
20240925,152300,1112404870,9380,9380,9380,9380,0
20240925,152200,1112404870,9380,9380,9380,9380,0
20240925,152100,1112404870,9380,9380,9380,9380,0
20240925,152000,1112404870,9380,9380,9380,9380,0
20240925,151900,1112404870,9380,9380,9380,9380,19
20240925,151800,1112226650,9380,9380,9380,9380,2
20240925,151700,1112207890,9370,9350,9380,9350,98
20240925,151600,1111288810,9360,9370,9370,9360,40
20240925,151500,1110914240,9370,9340,9370,9340,33
20240925,151400,1110605420,9340,9370,9370,9340,85
20240925,151300,1109809750,9370,9350,9370,9350,63
20240925,151200,1109219940,9390,9350,9390,9350,281
20240925,151100,1106584250,9350,9340,9350,9340,64
20240925,151000,1105986100,9360,9330,9380,9330,170
20240925,150900,1104396770,9350,9340,9350,9340,71
20240925,150800,1103733570,9340,9330,9360,9330,77
20240925,150700,1103014510,9330,9340,9350,9330,77
20240925,150600,1102295340,9340,9330,9350,9330,64
20240925,150500,1101697710,9330,9350,9350,9330,95
20240925,150400,1100810640,9330,9370,9370,9330,229
20240925,150300,1098667930,9340,9360,9360,9340,93
20240925,150200,1097798400,9370,9370,9370,9370,61
20240925,150100,1097226830,9380,9370,9380,9370,83
20240925,150000,1096449100,9400,9370,9400,9370,87
20240925,145900,1095633660,9370,9390,9390,9370,218
20240925,145800,1093587790,9390,9400,9410,9390,373
20240925,145700,1090080990,9400,9420,9420,9400,194
20240925,145600,1088255500,9420,9400,9420,9400,147
20240925,145500,1086871520,9420,9390,9420,9380,556
20240925,145400,1081648520,9390,9430,9430,9380,2262
20240925,145300,1060407010,9440,9440,9440,9440,6
20240925,145200,1060350370,9440,9440,9440,9440,3
20240925,145100,1060322050,9430,9430,9430,9430,7
20240925,145000,1060256040,9430,9430,9430,9430,0
20240925,144900,1060256040,9430,9430,9430,9430,0
20240925,144800,1060256040,9430,9450,9450,9430,58
20240925,144700,1059708220,9450,9450,9450,9450,1
20240925,144600,1059698770,9450,9450,9450,9450,0
20240925,144500,1059698770,9450,9450,9450,9450,7
20240925,144400,1059632620,9440,9440,9440,9440,0
20240925,144300,1059632620,9440,9440,9440,9440,0
20240925,144200,1059632620,9440,9440,9440,9440,0
20240925,144100,1059632620,9440,9440,9440,9440,57
20240925,144000,1059094540,9450,9450,9450,9450,25
20240925,143900,1058858290,9460,9460,9460,9460,18
20240925,143800,1058688010,9450,9450,9450,9450,0
20240925,143700,1058688010,9450,9450,9450,9450,53
20240925,143600,1058187160,9460,9470,9470,9460,93
20240925,143500,1057307000,9470,9480,9490,9470,11
20240925,143400,1057202650,9480,9480,9480,9480,0
20240925,143300,1057202650,9480,9480,9480,9480,44
20240925,143200,1056785530,9490,9490,9490,9490,11
20240925,143100,1056681140,9490,9490,9490,9490,2
20240925,143000,1056662160,9490,9490,9490,9490,12
20240925,142900,1056548280,9470,9480,9480,9470,13
20240925,142800,1056425050,9480,9480,9480,9480,0
20240925,142700,1056425050,9480,9480,9480,9480,2
20240925,142600,1056406090,9480,9480,9480,9470,134
20240925,142500,1055135810,9480,9480,9480,9480,0
20240925,142400,1055135810,9480,9480,9480,9480,12
20240925,142300,1055022050,9480,9480,9480,9480,100
20240925,142200,1054074050,9480,9480,9480,9480,0
20240925,142100,1054074050,9480,9480,9480,9480,12
20240925,142000,1053960290,9460,9460,9460,9460,0
20240925,141900,1053960290,9460,9460,9460,9460,0
20240925,141800,1053960290,9460,9460,9460,9460,0
20240925,141700,1053960290,9460,9460,9460,9460,1
20240925,141600,1053950830,9460,9460,9460,9460,0
20240925,141500,1053950830,9460,9460,9460,9460,0
20240925,141400,1053950830,9460,9470,9470,9460,25
20240925,141300,1053714130,9470,9470,9470,9470,0
20240925,141200,1053714130,9470,9470,9470,9470,127
20240925,141100,1052511440,9470,9470,9470,9470,10
20240925,141000,1052416740,9470,9450,9470,9450,28
20240925,140900,1052151600,9460,9460,9460,9460,274
20240925,140800,1049559560,9470,9460,9470,9460,403
20240925,140700,1045747080,9460,9470,9470,9460,110
20240925,140600,1044706340,9470,9470,9470,9470,35
20240925,140500,1044374890,9480,9480,9480,9480,0
20240925,140400,1044374890,9480,9480,9480,9480,0
20240925,140300,1044374890,9480,9500,9500,9480,200
20240925,140200,1042478790,9510,9520,9520,9510,404
20240925,140100,1038632760,9530,9530,9530,9530,0
20240925,140000,1038632760,9530,9530,9530,9530,0
20240925,135900,1038632760,9530,9530,9530,9530,0
20240925,135800,1038632760,9530,9530,9530,9530,0
20240925,135700,1038632760,9530,9530,9530,9530,53
20240925,135600,1038127670,9520,9520,9520,9520,0
20240925,135500,1038127670,9520,9530,9530,9520,200
20240925,135400,1036223020,9530,9530,9530,9530,4
20240925,135300,1036184900,9530,9530,9530,9530,0
20240925,135200,1036184900,9530,9530,9530,9530,4
20240925,135100,1036146780,9530,9530,9530,9530,0
20240925,135000,1036146780,9530,9530,9530,9530,0
20240925,134900,1036146780,9530,9530,9530,9530,4
20240925,134800,1036108660,9530,9530,9530,9530,0
20240925,134700,1036108660,9530,9540,9540,9530,27
20240925,134600,1035851250,9540,9550,9550,9540,489
20240925,134500,1031185690,9550,9500,9550,9500,222
20240925,134400,1029066000,9510,9510,9510,9510,20
20240925,134300,1028875800,9500,9500,9500,9500,0
20240925,134200,1028875800,9500,9500,9500,9500,0
20240925,134100,1028875800,9500,9500,9500,9500,0
20240925,134000,1028875800,9500,9490,9500,9490,307
20240925,133900,1025961700,9490,9500,9500,9490,25
20240925,133800,1025724400,9500,9510,9510,9500,1178
20240925,133700,1014532900,9500,9510,9510,9500,18
20240925,133600,1014361810,9510,9530,9530,9510,765
20240925,133500,1007086600,9530,9560,9560,9530,2478
20240925,133400,983427700,9560,9560,9560,9560,9
20240925,133300,983341660,9560,9560,9560,9560,9
20240925,133200,983255620,9560,9560,9600,9560,21
20240925,133100,983054820,9560,9560,9560,9560,54
20240925,133000,982538580,9560,9580,9600,9560,254
20240925,132900,980109480,9600,9600,9600,9600,0
20240925,132800,980109480,9600,9600,9600,9600,0
20240925,132700,980109480,9600,9600,9600,9600,0
20240925,132600,980109480,9600,9600,9600,9600,1179
20240925,132500,968791080,9600,9600,9600,9600,360
20240925,132400,965335080,9600,9570,9600,9560,3212
20240925,132300,934604150,9570,9570,9570,9570,79
20240925,132200,933848120,9570,9570,9570,9570,0
20240925,132100,933848120,9570,9570,9570,9570,0
20240925,132000,933848120,9570,9570,9570,9570,617
20240925,131900,927943430,9580,9580,9580,9580,0
20240925,131800,927943430,9580,9580,9580,9580,634
20240925,131700,921869710,9580,9600,9600,9580,657
20240925,131600,915574120,9610,9610,9610,9610,10
20240925,131500,915478020,9610,9610,9610,9610,1
20240925,131400,915468410,9610,9610,9610,9610,1
20240925,131300,915458800,9630,9630,9630,9630,0
20240925,131200,915458800,9630,9620,9630,9620,2
20240925,131100,915439550,9590,9600,9600,9590,101
20240925,131000,914470830,9610,9610,9610,9610,0
20240925,130900,914470830,9610,9610,9610,9610,15
20240925,130800,914326680,9620,9620,9620,9620,0
20240925,130700,914326680,9620,9620,9620,9620,0
20240925,130600,914326680,9620,9630,9630,9620,79
20240925,130500,913566320,9630,9630,9630,9630,200
20240925,130400,911640320,9630,9630,9630,9630,0
20240925,130300,911640320,9630,9650,9660,9630,649
20240925,130200,905379620,9660,9660,9660,9660,88
20240925,130100,904529540,9660,9660,9660,9660,602
20240925,130000,898714220,9660,9650,9660,9650,350
20240925,125900,895335230,9660,9660,9660,9650,249
20240925,125800,892930900,9640,9650,9650,9640,154
20240925,125700,891446010,9650,9650,9660,9630,1338
20240925,125600,878532530,9630,9640,9640,9630,504
20240925,125500,873674660,9640,9640,9650,9640,2142
20240925,125400,853009640,9630,9610,9630,9610,1230
20240925,125300,841170460,9610,9620,9620,9610,335
20240925,125200,837951090,9620,9620,9620,9620,2
20240925,125100,837931850,9610,9610,9610,9610,0
20240925,125000,837931850,9610,9610,9610,9610,100
20240925,124900,836970850,9620,9620,9620,9620,0
20240925,124800,836970850,9620,9610,9620,9610,149
20240925,124700,835537660,9610,9610,9610,9610,0
20240925,124600,835537660,9610,9610,9610,9610,16
20240925,124500,835383900,9620,9620,9620,9620,0
20240925,124400,835383900,9620,9620,9620,9620,9
20240925,124300,835297320,9620,9610,9620,9610,177
20240925,124200,833594680,9600,9600,9600,9600,0
20240925,124100,833594680,9600,9600,9600,9600,100
20240925,124000,832634680,9600,9600,9600,9600,7
20240925,123900,832567480,9610,9600,9610,9600,5
20240925,123800,832519460,9600,9610,9610,9600,4
20240925,123700,832481050,9620,9610,9620,9610,146
20240925,123600,831076540,9590,9590,9590,9590,0
20240925,123500,831076540,9590,9610,9610,9590,395
20240925,123400,827283890,9620,9620,9620,9620,0
20240925,123300,827283890,9620,9620,9620,9620,1
20240925,123200,827274270,9620,9620,9620,9620,70
20240925,123100,826600870,9630,9630,9630,9630,144
20240925,123000,825214150,9630,9630,9630,9630,0
20240925,122900,825214150,9630,9630,9630,9630,0
20240925,122800,825214150,9630,9630,9630,9630,0
20240925,122700,825214150,9630,9640,9640,9630,5
20240925,122600,825165980,9640,9630,9640,9630,130
20240925,122500,823912790,9630,9630,9630,9630,233
20240925,122400,821669000,9630,9630,9630,9630,77
20240925,122300,820927490,9630,9630,9630,9630,0
20240925,122200,820927490,9630,9630,9630,9630,2
20240925,122100,820908230,9650,9650,9650,9650,2
20240925,122000,820888930,9650,9630,9650,9630,1142
20240925,121900,809872930,9640,9620,9640,9620,2307
20240925,121800,787643920,9610,9610,9610,9610,56
20240925,121700,787105760,9610,9610,9610,9610,0
20240925,121600,787105760,9610,9600,9610,9600,535
20240925,121500,781964430,9590,9610,9610,9590,254
20240925,121400,779525910,9590,9600,9600,9590,187
20240925,121300,777731760,9600,9600,9600,9600,0
20240925,121200,777731760,9600,9600,9600,9600,75
20240925,121100,777011760,9610,9610,9610,9610,0
20240925,121000,777011760,9610,9610,9610,9610,68
20240925,120900,776358280,9610,9600,9610,9600,125
20240925,120800,775157250,9600,9600,9600,9600,43
20240925,120700,774744450,9600,9600,9600,9600,101
20240925,120600,773774850,9600,9600,9600,9600,0
20240925,120500,773774850,9600,9600,9600,9600,2
20240925,120400,773755650,9600,9610,9620,9600,92
20240925,120300,772871140,9610,9610,9610,9610,182
20240925,120200,771122120,9610,9610,9610,9610,121
20240925,120100,769959310,9620,9620,9620,9620,171
20240925,120000,768314290,9620,9620,9620,9620,2
20240925,115900,768295050,9620,9620,9620,9620,1
20240925,115800,768285430,9640,9640,9640,9640,143
20240925,115700,766906910,9640,9620,9640,9610,766
20240925,115600,759527750,9640,9630,9640,9630,70
20240925,115500,758853010,9640,9620,9640,9620,7781
20240925,115400,683931300,9620,9620,9620,9600,25
20240925,115300,683690820,9610,9610,9610,9610,112
20240925,115200,682614500,9600,9600,9600,9600,59
20240925,115100,682048100,9590,9590,9590,9590,133
20240925,115000,680772630,9600,9610,9610,9600,109
20240925,114900,679725850,9610,9620,9620,9610,164
20240925,114800,678148180,9620,9620,9620,9620,142
20240925,114700,676782140,9630,9620,9630,9620,3847
20240925,114600,639773900,9620,9600,9620,9590,256
20240925,114500,637313360,9620,9610,9620,9610,110
20240925,114400,636255210,9600,9610,9610,9600,266
20240925,114300,633701590,9610,9610,9610,9610,20
20240925,114200,633509390,9600,9610,9610,9600,125
20240925,114100,632308190,9610,9610,9610,9610,12
20240925,114000,632192870,9610,9610,9610,9610,12
20240925,113900,632077550,9610,9600,9610,9600,251
20240925,113800,629667440,9610,9610,9610,9610,0
20240925,113700,629667440,9610,9600,9610,9600,337
20240925,113600,626431090,9600,9600,9600,9600,10
20240925,113500,626335090,9600,9600,9600,9600,39
20240925,113400,625960690,9580,9580,9580,9580,400
20240925,113300,622128690,9610,9580,9610,9570,1377
20240925,113200,608910690,9570,9570,9570,9570,80
20240925,113100,608145090,9570,9580,9580,9570,11
20240925,113000,608039810,9580,9570,9580,9570,15
20240925,112900,607896250,9570,9570,9570,9570,0
20240925,112800,607896250,9570,9570,9570,9570,10
20240925,112700,607800550,9560,9560,9560,9560,310
20240925,112600,604836950,9560,9580,9590,9560,678
20240925,112500,598335350,9580,9580,9580,9580,98
20240925,112400,597396510,9590,9580,9590,9580,368
20240925,112300,593869410,9580,9580,9580,9580,2
20240925,112200,593850250,9570,9570,9570,9570,125
20240925,112100,592654000,9570,9570,9570,9570,0
20240925,112000,592654000,9570,9570,9570,9570,10
20240925,111900,592558300,9570,9530,9570,9530,168
20240925,111800,590952300,9530,9540,9540,9520,309
20240925,111700,588008010,9540,9580,9580,9540,223
20240925,111600,585879800,9590,9580,9590,9580,34
20240925,111500,585554050,9580,9550,9580,9550,52
20240925,111400,585057390,9550,9580,9580,9550,12
20240925,111300,584942610,9590,9580,9590,9550,1136
20240925,111200,574054550,9600,9540,9620,9540,7588
20240925,111100,501336330,9540,9540,9540,9540,60
20240925,111000,500763930,9540,9540,9540,9540,12
20240925,110900,500649450,9540,9540,9540,9540,2
20240925,110800,500630370,9530,9540,9540,9530,45
20240925,110700,500201290,9540,9530,9540,9530,278
20240925,110600,497550170,9530,9520,9530,9510,1228
20240925,110500,485857100,9520,9520,9520,9520,3
20240925,110400,485828540,9510,9510,9510,9510,0
20240925,110300,485828540,9510,9520,9520,9510,29
20240925,110200,485552630,9520,9520,9520,9520,146
20240925,110100,484162710,9520,9520,9520,9520,270
20240925,110000,481592310,9500,9500,9500,9500,10
20240925,105900,481497310,9510,9500,9510,9500,286
20240925,105800,478777500,9500,9500,9500,9500,0
20240925,105700,478777500,9500,9500,9500,9500,2
20240925,105600,478758500,9500,9510,9510,9500,423
20240925,105500,474738700,9500,9500,9500,9500,528
20240925,105400,469722700,9500,9500,9500,9500,0
20240925,105300,469722700,9500,9500,9500,9500,0
20240925,105200,469722700,9500,9500,9500,9500,72
20240925,105100,469038700,9500,9500,9500,9500,66
20240925,105000,468411700,9500,9500,9500,9500,0
20240925,104900,468411700,9500,9520,9520,9500,1177
20240925,104800,457228320,9520,9520,9520,9520,0
20240925,104700,457228320,9520,9520,9520,9520,0
20240925,104600,457228320,9520,9520,9520,9520,0
20240925,104500,457228320,9520,9510,9520,9510,174
20240925,104400,455572220,9530,9530,9530,9530,0
20240925,104300,455572220,9530,9530,9530,9520,45
20240925,104200,455143420,9540,9540,9540,9540,0
20240925,104100,455143420,9540,9540,9540,9540,0
20240925,104000,455143420,9540,9540,9540,9540,0
20240925,103900,455143420,9540,9540,9540,9530,182
20240925,103800,453407340,9540,9510,9540,9500,239
20240925,103700,451136600,9500,9520,9530,9500,173
20240925,103600,449488300,9510,9510,9510,9510,0
20240925,103500,449488300,9510,9470,9510,9470,860
20240925,103400,441323430,9470,9470,9470,9470,39
20240925,103300,440954100,9460,9460,9460,9460,32
20240925,103200,440651380,9460,9470,9470,9460,500
20240925,103100,435920890,9470,9480,9480,9470,946
20240925,103000,426962220,9480,9480,9480,9480,121
20240925,102900,425815140,9480,9480,9480,9480,0
20240925,102800,425815140,9480,9480,9480,9480,61
20240925,102700,425236860,9470,9470,9470,9470,0
20240925,102600,425236860,9470,9480,9480,9470,23
20240925,102500,425018850,9470,9470,9470,9470,554
20240925,102400,419772470,9470,9470,9470,9470,1
20240925,102300,419763000,9480,9490,9490,9480,183
20240925,102200,418026830,9480,9490,9490,9480,3
20240925,102100,417998370,9480,9480,9480,9480,0
20240925,102000,417998370,9480,9480,9480,9480,10
20240925,101900,417903570,9490,9490,9490,9490,63
20240925,101800,417305700,9490,9490,9490,9490,128
20240925,101700,416090980,9490,9490,9490,9490,1
20240925,101600,416081490,9500,9470,9500,9470,2
20240925,101500,416062520,9500,9500,9500,9500,0
20240925,101400,416062520,9500,9460,9500,9460,180
20240925,101300,414356680,9460,9470,9470,9460,110
20240925,101200,413316060,9500,9500,9500,9500,117
20240925,101100,412204560,9500,9490,9500,9480,523
20240925,101000,407237430,9490,9450,9490,9450,604
20240925,100900,401524470,9380,9380,9380,9380,0
20240925,100800,401524470,9380,9500,9500,9380,1248
20240925,100700,389742630,9460,9430,9510,9430,15214
20240925,100600,245282530,9440,9380,9460,9380,5328
20240925,100500,195010410,9380,9370,9380,9370,1000
20240925,100400,185633510,9370,9370,9370,9370,1
20240925,100300,185624140,9370,9370,9370,9370,1
20240925,100200,185614770,9360,9360,9360,9360,1000
20240925,100100,176254770,9360,9360,9360,9360,0
20240925,100000,176254770,9360,9350,9360,9340,1536
20240925,095900,161892150,9350,9350,9350,9350,245
20240925,095800,159601400,9380,9380,9380,9380,0
20240925,095700,159601400,9380,9380,9380,9380,0
20240925,095600,159601400,9380,9340,9410,9340,3050
20240925,095500,130959580,9340,9390,9390,9340,1258
20240925,095400,119185320,9360,9370,9370,9360,69
20240925,095300,118539250,9380,9380,9380,9380,29
20240925,095200,118267230,9380,9400,9400,9380,35
20240925,095100,117938490,9380,9380,9400,9370,274
20240925,095000,115366610,9380,9380,9380,9380,0
20240925,094900,115366610,9380,9370,9380,9370,113
20240925,094800,114307700,9350,9350,9350,9350,0
20240925,094700,114307700,9350,9360,9360,9350,59
20240925,094600,113756010,9380,9380,9380,9380,0
20240925,094500,113756010,9380,9380,9380,9380,2
20240925,094400,113737250,9380,9330,9380,9330,240
20240925,094300,111497550,9320,9320,9320,9320,429
20240925,094200,107499270,9340,9380,9390,9340,751
20240925,094100,100469470,9390,9380,9400,9380,2771
20240925,094000,74471950,9380,9340,9380,9320,2281
20240925,093900,53125820,9340,9290,9340,9290,914
20240925,093800,44615390,9310,9280,9310,9280,503
20240925,093700,39939980,9300,9300,9300,9270,74
20240925,093600,39253940,9270,9300,9300,9260,577
20240925,093500,33910410,9300,9310,9310,9300,47
20240925,093400,33472860,9310,9310,9310,9310,4
20240925,093300,33435620,9300,9300,9300,9300,119
20240925,093200,32328920,9280,9280,9280,9280,110
20240925,093100,31308120,9270,9270,9270,9270,1535
20240925,093000,17078670,9260,9250,9260,9250,283
20240925,092900,14460710,9230,9230,9230,9230,0
20240925,092800,14460710,9230,9230,9230,9230,0
20240925,092700,14460710,9230,9270,9270,9230,1124
20240925,092600,4068530,9250,9250,9250,9250,0
20240925,092500,4068530,9250,9250,9250,9250,0
20240925,092400,4068530,9250,9250,9250,9250,0
20240925,092300,4068530,9250,9250,9250,9250,0
20240925,092200,4068530,9250,9250,9250,9250,58
20240925,092100,3532030,9250,9250,9250,9250,140
20240925,092000,2237030,9210,9210,9210,9210,3
20240925,091900,2209400,9200,9200,9200,9200,0
20240925,091800,2209400,9200,9200,9200,9200,45
20240925,091700,1795400,9230,9230,9230,9230,0
20240925,091600,1795400,9230,9250,9250,9230,19
20240925,091500,1619830,9250,9250,9250,9250,1
20240925,091400,1610580,9230,9240,9240,9230,53
20240925,091300,1120950,9240,9270,9270,9240,18
20240925,091200,954600,9270,9270,9270,9270,66
20240925,091100,342780,9270,9270,9270,9270,0
20240925,091000,342780,9270,9270,9270,9270,0
20240925,090900,342780,9270,9270,9270,9270,0
20240925,090800,342780,9270,9270,9270,9270,0
20240925,090700,342780,9270,9270,9270,9270,0
20240925,090600,342780,9270,9270,9270,9270,0
20240925,090500,342780,9270,9270,9270,9270,0
20240925,090400,342780,9270,9270,9270,9270,2
20240925,090300,324240,9280,9280,9280,9280,0
20240925,090200,324240,9280,9280,9280,9280,0
20240925,090100,324240,9280,9280,9280,9280,1
20240925,090000,314960,9240,9280,9280,9240,34