KissMeData/048870/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192800,49915240650,3360,3360,3360,3360,202030
20240909,192700,49915240650,3360,3360,3360,3360,0
20240909,192600,49915240650,3360,3360,3360,3360,0
20240909,192500,49915240650,3360,3360,3360,3360,0
20240909,192400,49915240650,3360,3360,3360,3360,0
20240909,192300,49915240650,3360,3360,3360,3360,0
20240909,192200,49915240650,3360,3360,3360,3360,0
20240909,192100,49915240650,3360,3360,3360,3360,0
20240909,192000,49915240650,3360,3360,3360,3360,0
20240909,191900,49915240650,3360,3360,3360,3360,0
20240909,191800,49915240650,3360,3360,3360,3360,0
20240909,191700,49915240650,3360,3360,3360,3360,0
20240909,191600,49915240650,3360,3360,3360,3360,0
20240909,191500,49915240650,3360,3360,3360,3360,0
20240909,191400,49915240650,3360,3360,3360,3360,0
20240909,191300,49915240650,3360,3360,3360,3360,0
20240909,191200,49915240650,3360,3360,3360,3360,0
20240909,191100,49915240650,3360,3360,3360,3360,0
20240909,191000,49915240650,3360,3360,3360,3360,0
20240909,190900,49915240650,3360,3360,3360,3360,0
20240909,190800,49915240650,3360,3360,3360,3360,0
20240909,190700,49915240650,3360,3360,3360,3360,0
20240909,190600,49915240650,3360,3360,3360,3360,0
20240909,190500,49915240650,3360,3360,3360,3360,0
20240909,190400,49915240650,3360,3360,3360,3360,0
20240909,190300,49915240650,3360,3360,3360,3360,0
20240909,190200,49915240650,3360,3360,3360,3360,0
20240909,190100,49915240650,3360,3360,3360,3360,0
20240909,190000,49915240650,3360,3360,3360,3360,0
20240909,185900,49915240650,3360,3360,3360,3360,0
20240909,185800,49915240650,3360,3360,3360,3360,202030
20240909,185700,49915240650,3360,3360,3360,3360,0
20240909,185600,49915240650,3360,3360,3360,3360,0
20240909,185500,49915240650,3360,3360,3360,3360,0
20240909,185400,49915240650,3360,3360,3360,3360,0
20240909,185300,49915240650,3360,3360,3360,3360,0
20240909,185200,49915240650,3360,3360,3360,3360,0
20240909,185100,49915240650,3360,3360,3360,3360,0
20240909,185000,49915240650,3360,3360,3360,3360,0
20240909,184900,49915240650,3360,3360,3360,3360,0
20240909,184800,49915240650,3360,3360,3360,3360,0
20240909,184700,49915240650,3360,3360,3360,3360,0
20240909,184600,49915240650,3360,3360,3360,3360,0
20240909,184500,49915240650,3360,3360,3360,3360,0
20240909,184400,49915240650,3360,3360,3360,3360,0
20240909,184300,49915240650,3360,3360,3360,3360,0
20240909,184200,49915240650,3360,3360,3360,3360,0
20240909,184100,49915240650,3360,3360,3360,3360,0
20240909,184000,49915240650,3360,3360,3360,3360,0
20240909,183900,49915240650,3360,3360,3360,3360,0
20240909,183800,49915240650,3360,3360,3360,3360,0
20240909,183700,49915240650,3360,3360,3360,3360,0
20240909,183600,49915240650,3360,3360,3360,3360,0
20240909,183500,49915240650,3360,3360,3360,3360,0
20240909,183400,49915240650,3360,3360,3360,3360,0
20240909,183300,49915240650,3360,3360,3360,3360,0
20240909,183200,49915240650,3360,3360,3360,3360,0
20240909,183100,49915240650,3360,3360,3360,3360,0
20240909,183000,49915240650,3360,3360,3360,3360,0
20240909,182900,49915240650,3360,3360,3360,3360,0
20240909,182800,49915240650,3360,3360,3360,3360,202030
20240909,182700,49915240650,3360,3360,3360,3360,0
20240909,182600,49915240650,3360,3360,3360,3360,0
20240909,182500,49915240650,3360,3360,3360,3360,0
20240909,182400,49915240650,3360,3360,3360,3360,0
20240909,182300,49915240650,3360,3360,3360,3360,0
20240909,182200,49915240650,3360,3360,3360,3360,0
20240909,182100,49915240650,3360,3360,3360,3360,0
20240909,182000,49915240650,3360,3360,3360,3360,0
20240909,181900,49915240650,3360,3360,3360,3360,0
20240909,181800,49915240650,3360,3360,3360,3360,0
20240909,181700,49915240650,3360,3360,3360,3360,0
20240909,181600,49915240650,3360,3360,3360,3360,0
20240909,181500,49915240650,3360,3360,3360,3360,0
20240909,181400,49915240650,3360,3360,3360,3360,0
20240909,181300,49915240650,3360,3360,3360,3360,0
20240909,181200,49915240650,3360,3360,3360,3360,0
20240909,181100,49915240650,3360,3360,3360,3360,0
20240909,181000,49915240650,3360,3360,3360,3360,0
20240909,180900,49915240650,3360,3360,3360,3360,0
20240909,180800,49915240650,3360,3360,3360,3360,0
20240909,180700,49915240650,3360,3360,3360,3360,0
20240909,180600,49915240650,3360,3360,3360,3360,0
20240909,180500,49915240650,3360,3360,3360,3360,0
20240909,180400,49915240650,3360,3360,3360,3360,0
20240909,180300,49915240650,3360,3360,3360,3360,0
20240909,180200,49915240650,3360,3360,3360,3360,0
20240909,180100,49915240650,3360,3360,3360,3360,0
20240909,180000,49915240650,3360,3360,3360,3360,0
20240909,175900,49915240650,3360,3360,3360,3360,0
20240909,175800,49915240650,3360,3360,3360,3360,202030
20240909,175700,49915240650,3360,3360,3360,3360,0
20240909,175600,49915240650,3360,3360,3360,3360,0
20240909,175500,49915240650,3360,3360,3360,3360,0
20240909,175400,49915240650,3360,3360,3360,3360,0
20240909,175300,49915240650,3360,3360,3360,3360,0
20240909,175200,49915240650,3360,3360,3360,3360,0
20240909,175100,49915240650,3360,3360,3360,3360,0
20240909,175000,49915240650,3360,3360,3360,3360,0
20240909,174900,49915240650,3360,3360,3360,3360,0
20240909,174800,49915240650,3360,3360,3360,3360,0
20240909,174700,49915240650,3360,3360,3360,3360,0
20240909,174600,49915240650,3360,3360,3360,3360,0
20240909,174500,49915240650,3360,3360,3360,3360,0
20240909,174400,49915240650,3360,3360,3360,3360,0
20240909,174300,49915240650,3360,3360,3360,3360,0
20240909,174200,49915240650,3360,3360,3360,3360,0
20240909,174100,49915240650,3360,3360,3360,3360,0
20240909,174000,49915240650,3360,3360,3360,3360,0
20240909,173900,49915240650,3360,3360,3360,3360,0
20240909,173800,49915240650,3360,3360,3360,3360,0
20240909,173700,49915240650,3360,3360,3360,3360,0
20240909,173600,49915240650,3360,3360,3360,3360,0
20240909,173500,49915240650,3360,3360,3360,3360,0
20240909,173400,49915240650,3360,3360,3360,3360,0
20240909,173300,49915240650,3360,3360,3360,3360,0
20240909,173200,49915240650,3360,3360,3360,3360,0
20240909,173100,49915240650,3360,3360,3360,3360,0
20240909,173000,49915240650,3360,3360,3360,3360,0
20240909,172900,49915240650,3360,3360,3360,3360,0
20240909,172800,49915240650,3360,3360,3360,3360,202030
20240909,172700,49915240650,3360,3360,3360,3360,0
20240909,172600,49915240650,3360,3360,3360,3360,0
20240909,172500,49915240650,3360,3360,3360,3360,0
20240909,172400,49915240650,3360,3360,3360,3360,0
20240909,172300,49915240650,3360,3360,3360,3360,0
20240909,172200,49915240650,3360,3360,3360,3360,0
20240909,172100,49915240650,3360,3360,3360,3360,0
20240909,172000,49915240650,3360,3360,3360,3360,0
20240909,171900,49915240650,3360,3360,3360,3360,0
20240909,171800,49915240650,3360,3360,3360,3360,0
20240909,171700,49915240650,3360,3360,3360,3360,0
20240909,171600,49915240650,3360,3360,3360,3360,0
20240909,171500,49915240650,3360,3360,3360,3360,0
20240909,171400,49915240650,3360,3360,3360,3360,0
20240909,171300,49915240650,3360,3360,3360,3360,0
20240909,171200,49915240650,3360,3360,3360,3360,0
20240909,171100,49915240650,3360,3360,3360,3360,0
20240909,171000,49915240650,3360,3360,3360,3360,0
20240909,170900,49915240650,3360,3360,3360,3360,0
20240909,170800,49915240650,3360,3360,3360,3360,0
20240909,170700,49915240650,3360,3360,3360,3360,0
20240909,170600,49915240650,3360,3360,3360,3360,0
20240909,170500,49915240650,3360,3360,3360,3360,0
20240909,170400,49915240650,3360,3360,3360,3360,0
20240909,170300,49915240650,3360,3360,3360,3360,0
20240909,170200,49915240650,3360,3360,3360,3360,0
20240909,170100,49915240650,3360,3360,3360,3360,0
20240909,170000,49915240650,3360,3360,3360,3360,0
20240909,165900,49915240650,3360,3360,3360,3360,0
20240909,165800,49915240650,3360,3360,3360,3360,202030
20240909,165700,49915240650,3360,3360,3360,3360,0
20240909,165600,49915240650,3360,3360,3360,3360,0
20240909,165500,49915240650,3360,3360,3360,3360,0
20240909,165400,49915240650,3360,3360,3360,3360,0
20240909,165300,49915240650,3360,3360,3360,3360,0
20240909,165200,49915240650,3360,3360,3360,3360,0
20240909,165100,49915240650,3360,3360,3360,3360,0
20240909,165000,49915240650,3360,3360,3360,3360,0
20240909,164900,49915240650,3360,3360,3360,3360,0
20240909,164800,49915240650,3360,3360,3360,3360,0
20240909,164700,49915240650,3360,3360,3360,3360,0
20240909,164600,49915240650,3360,3360,3360,3360,0
20240909,164500,49915240650,3360,3360,3360,3360,0
20240909,164400,49915240650,3360,3360,3360,3360,0
20240909,164300,49915240650,3360,3360,3360,3360,0
20240909,164200,49915240650,3360,3360,3360,3360,0
20240909,164100,49915240650,3360,3360,3360,3360,0
20240909,164000,49915240650,3360,3360,3360,3360,0
20240909,163900,49915240650,3360,3360,3360,3360,0
20240909,163800,49915240650,3360,3360,3360,3360,0
20240909,163700,49915240650,3360,3360,3360,3360,0
20240909,163600,49915240650,3360,3360,3360,3360,0
20240909,163500,49915240650,3360,3360,3360,3360,0
20240909,163400,49915240650,3360,3360,3360,3360,0
20240909,163300,49915240650,3360,3360,3360,3360,0
20240909,163200,49915240650,3360,3360,3360,3360,0
20240909,163100,49915240650,3360,3360,3360,3360,0
20240909,163000,49915240650,3360,3360,3360,3360,0
20240909,162900,49915240650,3360,3360,3360,3360,0
20240909,162800,49915240650,3360,3360,3360,3360,202030
20240909,162700,49915240650,3360,3360,3360,3360,0
20240909,162600,49915240650,3360,3360,3360,3360,0
20240909,162500,49915240650,3360,3360,3360,3360,0
20240909,162400,49915240650,3360,3360,3360,3360,0
20240909,162300,49915240650,3360,3360,3360,3360,0
20240909,162200,49915240650,3360,3360,3360,3360,0
20240909,162100,49915240650,3360,3360,3360,3360,0
20240909,162000,49915240650,3360,3360,3360,3360,0
20240909,161900,49915240650,3360,3360,3360,3360,0
20240909,161800,49915240650,3360,3360,3360,3360,0
20240909,161700,49915240650,3360,3360,3360,3360,0
20240909,161600,49915240650,3360,3360,3360,3360,0
20240909,161500,49915240650,3360,3360,3360,3360,0
20240909,161400,49915240650,3360,3360,3360,3360,0
20240909,161300,49915240650,3360,3360,3360,3360,0
20240909,161200,49915240650,3360,3360,3360,3360,0
20240909,161100,49915240650,3360,3360,3360,3360,0
20240909,161000,49915240650,3360,3360,3360,3360,0
20240909,160900,49915240650,3360,3360,3360,3360,0
20240909,160800,49915240650,3360,3360,3360,3360,0
20240909,160700,49915240650,3360,3360,3360,3360,0
20240909,160600,49915240650,3360,3360,3360,3360,0
20240909,160500,49915240650,3360,3360,3360,3360,0
20240909,160400,49915240650,3360,3360,3360,3360,0
20240909,160300,49915240650,3360,3360,3360,3360,0
20240909,160200,49915240650,3360,3360,3360,3360,0
20240909,160100,49915240650,3360,3360,3360,3360,0
20240909,160000,49915240650,3360,3360,3360,3360,0
20240909,155900,49915240650,3360,3360,3360,3360,0
20240909,155800,49915240650,3360,3360,3360,3360,202030
20240909,155700,49915240650,3360,3360,3360,3360,0
20240909,155600,49915240650,3360,3360,3360,3360,0
20240909,155500,49915240650,3360,3360,3360,3360,0
20240909,155400,49915240650,3360,3360,3360,3360,0
20240909,155300,49915240650,3360,3360,3360,3360,0
20240909,155200,49915240650,3360,3360,3360,3360,0
20240909,155100,49915240650,3360,3360,3360,3360,0
20240909,155000,49915240650,3360,3360,3360,3360,0
20240909,154900,49915240650,3360,3360,3360,3360,0
20240909,154800,49915240650,3360,3360,3360,3360,0
20240909,154700,49915240650,3360,3360,3360,3360,0
20240909,154600,49915240650,3360,3360,3360,3360,0
20240909,154500,49915240650,3360,3360,3360,3360,0
20240909,154400,49915240650,3360,3360,3360,3360,0
20240909,154300,49915240650,3360,3360,3360,3360,0
20240909,154200,49915240650,3360,3360,3360,3360,0
20240909,154100,49915240650,3360,3360,3360,3360,0
20240909,154000,49915240650,3360,3360,3360,3360,0
20240909,153900,49915240650,3360,3360,3360,3360,0
20240909,153800,49915240650,3360,3360,3360,3360,0
20240909,153700,49915240650,3360,3360,3360,3360,0
20240909,153600,49915240650,3360,3360,3360,3360,0
20240909,153500,49915240650,3360,3360,3360,3360,0
20240909,153400,49915240650,3360,3360,3360,3360,0
20240909,153300,49915240650,3360,3360,3360,3360,0
20240909,153200,49915240650,3360,3360,3360,3360,0
20240909,153100,49915240650,3360,3360,3360,3360,0
20240909,153000,49915240650,3360,3360,3360,3360,202030
20240909,152900,49236419850,3325,3325,3325,3325,0
20240909,152800,49236419850,3325,3325,3325,3325,0
20240909,152700,49236419850,3325,3325,3325,3325,0
20240909,152600,49236419850,3325,3325,3325,3325,0
20240909,152500,49236419850,3325,3325,3325,3325,0
20240909,152400,49236419850,3325,3325,3325,3325,0
20240909,152300,49236419850,3325,3325,3325,3325,0
20240909,152200,49236419850,3325,3325,3325,3325,0
20240909,152100,49236419850,3325,3325,3325,3325,0
20240909,152000,49236419850,3325,3325,3325,3325,0
20240909,151900,49236419850,3325,3340,3340,3325,64053
20240909,151800,49023000590,3340,3355,3355,3335,47538
20240909,151700,48864094620,3355,3350,3355,3350,28736
20240909,151600,48767787885,3355,3355,3355,3350,31912
20240909,151500,48660834590,3355,3355,3355,3350,18104
20240909,151400,48600137470,3355,3350,3360,3345,59214
20240909,151300,48401597595,3345,3355,3360,3345,70487
20240909,151200,48165232710,3355,3335,3355,3335,63603
20240909,151100,47952422785,3335,3325,3340,3325,21499
20240909,151000,47880739245,3325,3315,3340,3315,37937
20240909,150900,47754395865,3315,3325,3330,3315,23564
20240909,150800,47676135455,3325,3330,3335,3325,11419
20240909,150700,47638102790,3330,3340,3340,3330,12091
20240909,150600,47597770680,3335,3320,3335,3320,14751
20240909,150500,47548687265,3320,3330,3330,3320,21632
20240909,150400,47476726695,3335,3335,3340,3330,6475
20240909,150300,47455153310,3335,3340,3345,3330,11298
20240909,150200,47417417825,3340,3345,3345,3340,15543
20240909,150100,47365445435,3345,3340,3345,3330,18256
20240909,150000,47304512200,3335,3335,3340,3335,8386
20240909,145900,47276542835,3340,3335,3340,3335,3696
20240909,145800,47264215830,3335,3330,3340,3330,3797
20240909,145700,47251548675,3330,3335,3335,3330,2254
20240909,145600,47244042265,3335,3330,3335,3330,6439
20240909,145500,47222595005,3330,3340,3340,3330,6333
20240909,145400,47201474510,3335,3340,3340,3335,7059
20240909,145300,47177924605,3335,3330,3340,3330,12057
20240909,145200,47137685385,3330,3330,3335,3325,6489
20240909,145100,47116081815,3330,3325,3330,3315,14432
20240909,145000,47068128540,3320,3315,3320,3310,12426
20240909,144900,47026898210,3310,3310,3320,3310,6188
20240909,144800,47006395030,3310,3310,3315,3305,10802
20240909,144700,46970619510,3305,3315,3320,3305,17082
20240909,144600,46914070995,3315,3315,3320,3310,17921
20240909,144500,46854721755,3315,3315,3330,3315,15401
20240909,144400,46803577360,3315,3330,3340,3315,35369
20240909,144300,46686061795,3330,3335,3335,3330,9777
20240909,144200,46653459595,3335,3345,3345,3335,8541
20240909,144100,46624932625,3340,3340,3345,3340,10616
20240909,144000,46589475125,3340,3345,3345,3340,3444
20240909,143900,46577967670,3350,3345,3350,3340,8483
20240909,143800,46549589640,3340,3345,3345,3340,4108
20240909,143700,46535848990,3345,3350,3350,3345,10555
20240909,143600,46500522160,3345,3350,3350,3340,9323
20240909,143500,46469341320,3345,3355,3355,3345,3892
20240909,143400,46456317445,3345,3360,3365,3345,17481
20240909,143300,46397649075,3360,3340,3365,3340,31938
20240909,143200,46290663805,3340,3345,3345,3335,5303
20240909,143100,46272952745,3345,3325,3345,3325,20176
20240909,143000,46205664995,3325,3330,3330,3325,2285
20240909,142900,46198057735,3330,3330,3330,3325,4730
20240909,142800,46182307635,3330,3325,3330,3325,5725
20240909,142700,46163271585,3325,3325,3335,3325,5146
20240909,142600,46146134160,3325,3330,3330,3320,2164
20240909,142500,46138935080,3330,3320,3330,3315,9601
20240909,142400,46107059550,3325,3330,3330,3320,28928
20240909,142300,46010862810,3330,3325,3330,3325,5519
20240909,142200,45992494300,3325,3330,3335,3325,2995
20240909,142100,45982527780,3330,3335,3335,3320,15350
20240909,142000,45931457155,3330,3330,3335,3330,2876
20240909,141900,45921874015,3335,3335,3340,3325,7352
20240909,141800,45897374765,3325,3335,3340,3325,17549
20240909,141700,45838947085,3330,3335,3345,3330,38150
20240909,141600,45711631800,3340,3340,3350,3335,6058
20240909,141500,45691384205,3335,3335,3345,3330,11817
20240909,141400,45651944670,3335,3335,3335,3330,6409
20240909,141300,45630573690,3340,3340,3340,3330,5488
20240909,141200,45612269130,3340,3340,3340,3330,2914
20240909,141100,45602552365,3340,3345,3350,3335,6334
20240909,141000,45581374080,3345,3340,3345,3330,14005
20240909,140900,45534640490,3340,3330,3340,3325,3721
20240909,140800,45522240145,3330,3330,3330,3325,2792
20240909,140700,45512951960,3330,3330,3335,3330,1791
20240909,140600,45506987910,3330,3335,3340,3330,1198
20240909,140500,45502992835,3335,3335,3340,3330,3498
20240909,140400,45491342340,3335,3330,3335,3330,780
20240909,140300,45488741590,3330,3335,3340,3330,3189
20240909,140200,45478106445,3340,3335,3340,3335,949
20240909,140100,45474941230,3340,3345,3345,3335,4304
20240909,140000,45460569905,3345,3345,3345,3340,2106
20240909,135900,45453525855,3345,3345,3345,3340,3103
20240909,135800,45443149020,3345,3350,3350,3345,3842
20240909,135700,45430279995,3350,3355,3360,3345,15074
20240909,135600,45379732435,3350,3340,3350,3335,5916
20240909,135500,45359937075,3335,3330,3340,3325,12212
20240909,135400,45319269620,3330,3330,3335,3325,4685
20240909,135300,45303679340,3330,3335,3335,3330,3582
20240909,135200,45291736480,3335,3340,3340,3335,2759
20240909,135100,45282534860,3340,3345,3345,3340,6734
20240909,135000,45260043285,3345,3335,3345,3335,2898
20240909,134900,45250362760,3335,3340,3345,3335,4344
20240909,134800,45235856240,3345,3350,3350,3340,4692
20240909,134700,45220154870,3350,3340,3350,3335,5558
20240909,134600,45201571925,3335,3330,3340,3330,3943
20240909,134500,45188427195,3330,3320,3330,3320,1507
20240909,134400,45183423775,3320,3325,3325,3315,7712
20240909,134300,45157823695,3325,3330,3330,3315,13200
20240909,134200,45113955935,3330,3330,3335,3325,5629
20240909,134100,45095213660,3335,3320,3335,3320,5739
20240909,134000,45076090475,3320,3320,3320,3310,13408
20240909,133900,45031631720,3315,3320,3320,3315,4746
20240909,133800,45015898135,3320,3325,3325,3315,16864
20240909,133700,44959922370,3325,3330,3335,3320,8776
20240909,133600,44930736770,3330,3330,3335,3330,2517
20240909,133500,44922354330,3325,3325,3330,3320,9541
20240909,133400,44890626505,3330,3340,3350,3325,19409
20240909,133300,44825959715,3335,3340,3350,3330,13973
20240909,133200,44779324135,3345,3350,3355,3345,3217
20240909,133100,44768555100,3345,3355,3355,3345,4837
20240909,133000,44752349540,3355,3360,3360,3345,8412
20240909,132900,44724160015,3360,3355,3360,3350,3034
20240909,132800,44713977040,3355,3350,3360,3350,6769
20240909,132700,44691258170,3355,3340,3360,3340,40834
20240909,132600,44554681365,3345,3355,3360,3340,17068
20240909,132500,44497568535,3360,3365,3365,3350,16223
20240909,132400,44443151080,3355,3365,3370,3355,7835
20240909,132300,44416810160,3360,3370,3370,3360,9400
20240909,132200,44385171655,3370,3365,3375,3360,17545
20240909,132100,44326105780,3365,3365,3365,3360,6175
20240909,132000,44305347765,3365,3360,3365,3355,7324
20240909,131900,44280738310,3365,3360,3365,3350,9136
20240909,131800,44250038335,3350,3365,3365,3350,30461
20240909,131700,44147809785,3360,3360,3370,3360,3784
20240909,131600,44135077935,3370,3360,3375,3360,27524
20240909,131500,44042339960,3365,3360,3365,3355,8130
20240909,131400,44015040930,3360,3355,3370,3355,7708
20240909,131300,43989138885,3355,3370,3370,3350,17361
20240909,131200,43930831920,3370,3365,3375,3360,11341
20240909,131100,43892642180,3365,3370,3375,3365,7445
20240909,131000,43867549990,3370,3360,3380,3355,31729
20240909,130900,43760542215,3350,3350,3360,3350,7415
20240909,130800,43735692670,3350,3350,3360,3350,11747
20240909,130700,43696319080,3355,3375,3375,3355,18767
20240909,130600,43633177940,3375,3370,3375,3360,22604
20240909,130500,43557044995,3370,3365,3380,3360,54511
20240909,130400,43373368700,3365,3340,3365,3335,26165
20240909,130300,43285605590,3340,3340,3340,3335,3319
20240909,130200,43274521390,3330,3325,3335,3320,3556
20240909,130100,43262672030,3320,3325,3335,3320,2380
20240909,130000,43254753180,3320,3330,3335,3320,2753
20240909,125900,43245598350,3330,3320,3330,3320,2435
20240909,125800,43237504760,3315,3325,3325,3315,9403
20240909,125700,43206283960,3320,3310,3320,3310,9849
20240909,125600,43173652365,3310,3325,3325,3310,14334
20240909,125500,43126130755,3325,3325,3325,3315,6155
20240909,125400,43105687555,3330,3325,3330,3320,871
20240909,125300,43102792110,3325,3330,3330,3315,14485
20240909,125200,43054660915,3330,3335,3340,3320,13716
20240909,125100,43009036020,3335,3345,3345,3335,4588
20240909,125000,42993725330,3345,3340,3345,3335,10040
20240909,124900,42960207490,3340,3350,3355,3340,28846
20240909,124800,42863598470,3350,3340,3350,3335,3537
20240909,124700,42851780950,3340,3345,3345,3335,4197
20240909,124600,42837769905,3345,3345,3350,3335,9874
20240909,124500,42804746415,3340,3335,3345,3325,21976
20240909,124400,42731478425,3325,3330,3335,3325,3754
20240909,124300,42718976590,3330,3340,3340,3320,11377
20240909,124200,42681060675,3335,3330,3335,3325,8437
20240909,124100,42652967120,3325,3330,3330,3325,988
20240909,124000,42649678365,3330,3330,3335,3325,3177
20240909,123900,42639099535,3335,3335,3335,3325,6272
20240909,123800,42618211670,3335,3335,3340,3330,4839
20240909,123700,42602068350,3335,3315,3345,3315,33355
20240909,123600,42490921675,3325,3315,3325,3310,5194
20240909,123500,42473693640,3315,3325,3325,3310,7246
20240909,123400,42449664255,3325,3330,3330,3320,9335
20240909,123300,42418608770,3330,3320,3330,3320,7310
20240909,123200,42394296985,3325,3320,3330,3320,7342
20240909,123100,42369883675,3320,3315,3325,3310,8658
20240909,123000,42341155950,3310,3300,3320,3290,34444
20240909,122900,42227312585,3300,3315,3315,3290,69304
20240909,122800,41998575475,3310,3315,3320,3310,9859
20240909,122700,41965898080,3315,3305,3325,3305,13902
20240909,122600,41919862685,3305,3320,3325,3305,54837
20240909,122500,41738254000,3320,3320,3330,3320,17292
20240909,122400,41680809835,3320,3335,3345,3320,27070
20240909,122300,41590808380,3345,3335,3345,3330,9151
20240909,122200,41560292700,3335,3330,3335,3330,7925
20240909,122100,41533898610,3330,3340,3340,3330,15248
20240909,122000,41483078770,3340,3340,3345,3340,2224
20240909,121900,41475648140,3340,3345,3350,3340,9223
20240909,121800,41444805130,3345,3350,3350,3345,4998
20240909,121700,41428067530,3350,3350,3355,3350,7755
20240909,121600,41402079615,3350,3355,3355,3350,2341
20240909,121500,41394229120,3355,3360,3360,3350,3659
20240909,121400,41381954985,3360,3355,3360,3355,3909
20240909,121300,41368826935,3350,3345,3355,3345,8195
20240909,121200,41341388725,3340,3335,3340,3325,23098
20240909,121100,41264403165,3335,3335,3340,3330,7454
20240909,121000,41239544070,3335,3335,3345,3335,11986
20240909,120900,41199542240,3345,3330,3350,3330,17084
20240909,120800,41142579970,3330,3345,3345,3330,22948
20240909,120700,41065984785,3350,3345,3350,3345,4358
20240909,120600,41051401005,3345,3345,3350,3345,12447
20240909,120500,41009761090,3345,3345,3350,3340,14375
20240909,120400,40961666585,3345,3335,3365,3335,22178
20240909,120300,40887484085,3340,3345,3345,3320,86255
20240909,120200,40600171535,3345,3350,3355,3340,46932
20240909,120100,40443109275,3350,3370,3370,3350,27474
20240909,120000,40350910300,3365,3365,3370,3360,9113
20240909,115900,40320245375,3370,3370,3370,3360,10550
20240909,115800,40284749855,3365,3365,3370,3365,14966
20240909,115700,40234381235,3370,3370,3370,3365,3446
20240909,115600,40222780935,3370,3365,3370,3365,7144
20240909,115500,40198724065,3370,3360,3375,3360,5700
20240909,115400,40179514070,3370,3365,3370,3360,7956
20240909,115300,40152770750,3365,3360,3375,3360,7800
20240909,115200,40126539030,3355,3370,3370,3355,39504
20240909,115100,39993759315,3370,3390,3390,3370,35659
20240909,115000,39873242135,3390,3390,3395,3385,30402
20240909,114900,39770103385,3395,3390,3395,3385,11836
20240909,114800,39729983310,3390,3385,3395,3380,48540
20240909,114700,39565477750,3385,3375,3385,3375,15163
20240909,114600,39514207985,3380,3385,3385,3375,10539
20240909,114500,39478597370,3380,3385,3390,3380,12781
20240909,114400,39435331020,3385,3365,3385,3365,6360
20240909,114300,39413857550,3365,3365,3375,3360,20478
20240909,114200,39344965690,3365,3380,3380,3360,12840
20240909,114100,39301701240,3380,3370,3380,3370,12524
20240909,114000,39259424385,3360,3375,3380,3360,20593
20240909,113900,39190094295,3375,3380,3385,3370,18659
20240909,113800,39127088230,3385,3385,3390,3375,18316
20240909,113700,39065136160,3390,3385,3390,3380,10695
20240909,113600,39028936005,3385,3380,3385,3375,23189
20240909,113500,38950539600,3375,3370,3385,3365,23344
20240909,113400,38871730435,3370,3360,3370,3355,17647
20240909,113300,38812391445,3360,3365,3365,3355,32717
20240909,113200,38702490455,3360,3370,3375,3350,55676
20240909,113100,38515507070,3365,3380,3385,3365,54515
20240909,113000,38331563995,3385,3395,3400,3375,41990
20240909,112900,38189433635,3400,3405,3415,3395,85318
20240909,112800,37898954165,3405,3395,3420,3395,189185
20240909,112700,37253758400,3400,3390,3400,3385,20704
20240909,112600,37183464150,3385,3390,3395,3380,27399
20240909,112500,37090601215,3385,3390,3400,3385,52172
20240909,112400,36913531100,3395,3375,3395,3370,27276
20240909,112300,36821145380,3370,3390,3390,3360,47455
20240909,112200,36661268565,3390,3385,3395,3380,15823
20240909,112100,36607705620,3395,3395,3405,3385,66079
20240909,112000,36383318125,3395,3370,3395,3370,32859
20240909,111900,36272121270,3370,3380,3390,3370,30726
20240909,111800,36168366400,3380,3385,3390,3375,28248
20240909,111700,36072827870,3390,3415,3415,3370,84698
20240909,111600,35785568510,3415,3375,3420,3375,119649
20240909,111500,35378405260,3375,3385,3390,3375,23132
20240909,111400,35300120590,3385,3385,3395,3375,29125
20240909,111300,35201498045,3385,3395,3400,3375,69087
20240909,111200,34967512480,3395,3380,3415,3380,208775
20240909,111100,34257582420,3380,3395,3400,3370,73463
20240909,111000,34008788370,3395,3335,3395,3330,116679
20240909,110900,33615226100,3335,3345,3345,3325,36731
20240909,110800,33492838890,3340,3335,3345,3330,17939
20240909,110700,33432944125,3330,3345,3345,3325,35764
20240909,110600,33313673070,3345,3360,3360,3345,43038
20240909,110500,33169431745,3355,3345,3365,3345,28957
20240909,110400,33072279415,3345,3340,3350,3340,27314
20240909,110300,32980872915,3345,3330,3350,3330,24287
20240909,110200,32899749945,3330,3325,3340,3315,68354
20240909,110100,32672349000,3325,3350,3355,3320,95410
20240909,110000,32354118870,3355,3350,3365,3350,51735
20240909,105900,32180563455,3355,3370,3370,3340,167202
20240909,105800,31619903495,3370,3385,3390,3370,50423
20240909,105700,31449728715,3390,3375,3390,3375,21341
20240909,105600,31377592050,3380,3405,3405,3370,57747
20240909,105500,31182171885,3405,3385,3410,3385,88860
20240909,105400,30879985645,3385,3375,3390,3375,19411
20240909,105300,30814367315,3375,3405,3405,3375,52333
20240909,105200,30636971325,3400,3370,3410,3370,63056
20240909,105100,30423046100,3370,3385,3390,3370,68357
20240909,105000,30192272050,3385,3400,3400,3385,50364
20240909,104900,30021543385,3400,3385,3410,3385,46755
20240909,104800,29862655270,3390,3390,3390,3370,97204
20240909,104700,29534139040,3390,3400,3410,3385,71955
20240909,104600,29289988540,3405,3430,3435,3385,244810
20240909,104500,28456020185,3435,3415,3440,3410,171281
20240909,104400,27869070670,3420,3380,3430,3375,189483
20240909,104300,27221469730,3380,3385,3390,3375,53713
20240909,104200,27039915070,3385,3405,3415,3380,100202
20240909,104100,26699819760,3405,3385,3405,3385,84697
20240909,104000,26412163415,3390,3425,3425,3385,196049
20240909,103900,25744782635,3425,3400,3425,3390,301166
20240909,103800,24716727050,3405,3360,3415,3360,177673
20240909,103700,24112698545,3365,3355,3380,3350,84429
20240909,103600,23828060695,3355,3330,3360,3330,32980
20240909,103500,23717871500,3335,3355,3365,3325,90193
20240909,103400,23416862995,3355,3340,3365,3335,44689
20240909,103300,23267312115,3340,3360,3360,3340,62766
20240909,103200,23057336770,3350,3365,3375,3340,95009
20240909,103100,22738815285,3365,3360,3390,3360,80019
20240909,103000,22468737545,3360,3405,3410,3350,191793
20240909,102900,21819968080,3405,3385,3405,3355,161792
20240909,102800,21273276475,3390,3340,3405,3335,259449
20240909,102700,20395610175,3345,3350,3355,3330,38506
20240909,102600,20266899405,3350,3360,3360,3335,68469
20240909,102500,20037401695,3360,3320,3365,3320,80544
20240909,102400,19767482635,3330,3310,3355,3310,70113
20240909,102300,19533721735,3310,3320,3330,3305,45299
20240909,102200,19383497435,3315,3345,3345,3315,39355
20240909,102100,19252387020,3345,3320,3345,3315,35939
20240909,102000,19132991930,3320,3335,3345,3315,91486
20240909,101900,18828610550,3340,3310,3350,3310,285642
20240909,101800,17875676910,3315,3295,3315,3290,78419
20240909,101700,17616400985,3295,3290,3295,3285,24240
20240909,101600,17536632535,3290,3290,3290,3280,19359
20240909,101500,17473052950,3290,3280,3300,3275,25518
20240909,101400,17389076695,3275,3285,3290,3275,17716
20240909,101300,17331002780,3285,3280,3290,3275,25613
20240909,101200,17246881595,3280,3295,3300,3270,77570
20240909,101100,16992066645,3295,3270,3300,3260,110753
20240909,101000,16628563440,3270,3300,3300,3270,109330
20240909,100900,16269820765,3300,3305,3305,3280,95197
20240909,100800,15956497945,3305,3320,3330,3285,239037
20240909,100700,15165417775,3315,3375,3380,3305,491482
20240909,100600,13522938445,3375,3415,3415,3370,294449
20240909,100500,12523751735,3405,3355,3420,3350,532653
20240909,100400,10717624655,3355,3360,3385,3335,316932
20240909,100300,9651767530,3360,3365,3375,3320,436223
20240909,100200,8191667190,3370,3290,3370,3285,564816
20240909,100100,6306224655,3290,3240,3305,3240,281452
20240909,100000,5382194080,3245,3230,3245,3230,36298
20240909,095900,5264581950,3235,3235,3245,3225,60858
20240909,095800,5067692285,3230,3225,3235,3215,28189
20240909,095700,4976774260,3220,3215,3230,3210,27579
20240909,095600,4887907825,3210,3210,3215,3210,8452
20240909,095500,4860742960,3215,3200,3215,3200,16376
20240909,095400,4808189350,3205,3200,3205,3195,7476
20240909,095300,4784282165,3195,3205,3205,3195,14048
20240909,095200,4739332610,3205,3200,3205,3190,9558
20240909,095100,4708773700,3205,3200,3205,3200,7097
20240909,095000,4686046675,3205,3200,3205,3190,6994
20240909,094900,4663686230,3190,3205,3210,3190,6137
20240909,094800,4644081200,3210,3190,3210,3190,5998
20240909,094700,4624887735,3195,3195,3195,3185,14274
20240909,094600,4579352970,3195,3205,3205,3190,1869
20240909,094500,4573378255,3205,3205,3210,3200,4482
20240909,094400,4559004760,3205,3190,3210,3190,14211
20240909,094300,4513529170,3195,3210,3210,3190,21351
20240909,094200,4445222590,3205,3215,3220,3190,26449
20240909,094100,4360357730,3210,3200,3225,3200,53212
20240909,094000,4189172640,3205,3185,3210,3180,16142
20240909,093900,4137579155,3185,3180,3185,3180,3063
20240909,093800,4127827120,3180,3185,3185,3180,2499
20240909,093700,4119873905,3185,3190,3190,3180,9772
20240909,093600,4088751380,3185,3185,3190,3185,3045
20240909,093500,4079047945,3190,3180,3190,3180,6331
20240909,093400,4058895190,3180,3170,3185,3170,14838
20240909,093300,4011757085,3175,3175,3180,3165,34421
20240909,093200,3902619425,3180,3195,3195,3180,29467
20240909,093100,3808778280,3190,3200,3200,3190,8139
20240909,093000,3782776195,3195,3190,3200,3185,35421
20240909,092900,3669858355,3200,3215,3215,3190,47521
20240909,092800,3517758080,3210,3215,3215,3200,13515
20240909,092700,3474410400,3210,3205,3215,3200,6935
20240909,092600,3452161440,3200,3210,3215,3195,23676
20240909,092500,3376299315,3210,3225,3230,3210,23240
20240909,092400,3301438785,3220,3215,3225,3210,11513
20240909,092300,3264400220,3215,3200,3220,3200,12562
20240909,092200,3224025600,3205,3220,3225,3200,32254
20240909,092100,3120337925,3215,3195,3215,3195,11189
20240909,092000,3084441005,3200,3195,3200,3190,7158
20240909,091900,3061591995,3195,3195,3200,3185,17575
20240909,091800,3005577745,3195,3200,3200,3195,16815
20240909,091700,2951785740,3205,3215,3225,3200,12662
20240909,091600,2911096650,3215,3180,3220,3180,32955
20240909,091500,2805565355,3180,3200,3200,3180,11500
20240909,091400,2768909425,3195,3190,3210,3190,12399
20240909,091300,2729272465,3190,3180,3190,3170,17758
20240909,091200,2672875650,3180,3210,3210,3180,50790
20240909,091100,2510651750,3210,3205,3220,3200,15181
20240909,091000,2461965970,3205,3220,3235,3205,51503
20240909,090900,2295894435,3225,3200,3230,3180,77948
20240909,090800,2045666140,3200,3185,3200,3180,16049
20240909,090700,1994532310,3185,3185,3200,3185,24571
20240909,090600,1916136875,3185,3200,3205,3180,40053
20240909,090500,1788220470,3200,3165,3200,3165,33595
20240909,090400,1681250920,3165,3175,3185,3165,57717
20240909,090300,1498327460,3175,3170,3180,3160,42152
20240909,090200,1364826000,3165,3195,3200,3160,79747
20240909,090100,1111042265,3190,3160,3200,3140,96642
20240909,090000,804084540,3165,3150,3185,3130,254675