KissMeData/088340/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,200000,10258467260,12980,12980,12980,12980,8168
20240925,195900,10258467260,12980,12980,12980,12980,0
20240925,195800,10258467260,12980,12980,12980,12980,0
20240925,195700,10258467260,12980,12980,12980,12980,0
20240925,195600,10258467260,12980,12980,12980,12980,0
20240925,195500,10258467260,12980,12980,12980,12980,0
20240925,195400,10258467260,12980,12980,12980,12980,0
20240925,195300,10258467260,12980,12980,12980,12980,0
20240925,195200,10258467260,12980,12980,12980,12980,0
20240925,195100,10258467260,12980,12980,12980,12980,0
20240925,195000,10258467260,12980,12980,12980,12980,0
20240925,194900,10258467260,12980,12980,12980,12980,0
20240925,194800,10258467260,12980,12980,12980,12980,0
20240925,194700,10258467260,12980,12980,12980,12980,0
20240925,194600,10258467260,12980,12980,12980,12980,0
20240925,194500,10258467260,12980,12980,12980,12980,0
20240925,194400,10258467260,12980,12980,12980,12980,0
20240925,194300,10258467260,12980,12980,12980,12980,0
20240925,194200,10258467260,12980,12980,12980,12980,0
20240925,194100,10258467260,12980,12980,12980,12980,0
20240925,194000,10258467260,12980,12980,12980,12980,0
20240925,193900,10258467260,12980,12980,12980,12980,0
20240925,193800,10258467260,12980,12980,12980,12980,0
20240925,193700,10258467260,12980,12980,12980,12980,0
20240925,193600,10258467260,12980,12980,12980,12980,0
20240925,193500,10258467260,12980,12980,12980,12980,0
20240925,193400,10258467260,12980,12980,12980,12980,0
20240925,193300,10258467260,12980,12980,12980,12980,0
20240925,193200,10258467260,12980,12980,12980,12980,0
20240925,193100,10258467260,12980,12980,12980,12980,0
20240925,193000,10258467260,12980,12980,12980,12980,8168
20240925,192900,10258467260,12980,12980,12980,12980,0
20240925,192800,10258467260,12980,12980,12980,12980,0
20240925,192700,10258467260,12980,12980,12980,12980,0
20240925,192600,10258467260,12980,12980,12980,12980,0
20240925,192500,10258467260,12980,12980,12980,12980,0
20240925,192400,10258467260,12980,12980,12980,12980,0
20240925,192300,10258467260,12980,12980,12980,12980,0
20240925,192200,10258467260,12980,12980,12980,12980,0
20240925,192100,10258467260,12980,12980,12980,12980,0
20240925,192000,10258467260,12980,12980,12980,12980,0
20240925,191900,10258467260,12980,12980,12980,12980,0
20240925,191800,10258467260,12980,12980,12980,12980,0
20240925,191700,10258467260,12980,12980,12980,12980,0
20240925,191600,10258467260,12980,12980,12980,12980,0
20240925,191500,10258467260,12980,12980,12980,12980,0
20240925,191400,10258467260,12980,12980,12980,12980,0
20240925,191300,10258467260,12980,12980,12980,12980,0
20240925,191200,10258467260,12980,12980,12980,12980,0
20240925,191100,10258467260,12980,12980,12980,12980,0
20240925,191000,10258467260,12980,12980,12980,12980,0
20240925,190900,10258467260,12980,12980,12980,12980,0
20240925,190800,10258467260,12980,12980,12980,12980,0
20240925,190700,10258467260,12980,12980,12980,12980,0
20240925,190600,10258467260,12980,12980,12980,12980,0
20240925,190500,10258467260,12980,12980,12980,12980,0
20240925,190400,10258467260,12980,12980,12980,12980,0
20240925,190300,10258467260,12980,12980,12980,12980,0
20240925,190200,10258467260,12980,12980,12980,12980,0
20240925,190100,10258467260,12980,12980,12980,12980,0
20240925,190000,10258467260,12980,12980,12980,12980,8168
20240925,185900,10258467260,12980,12980,12980,12980,0
20240925,185800,10258467260,12980,12980,12980,12980,0
20240925,185700,10258467260,12980,12980,12980,12980,0
20240925,185600,10258467260,12980,12980,12980,12980,0
20240925,185500,10258467260,12980,12980,12980,12980,0
20240925,185400,10258467260,12980,12980,12980,12980,0
20240925,185300,10258467260,12980,12980,12980,12980,0
20240925,185200,10258467260,12980,12980,12980,12980,0
20240925,185100,10258467260,12980,12980,12980,12980,0
20240925,185000,10258467260,12980,12980,12980,12980,0
20240925,184900,10258467260,12980,12980,12980,12980,0
20240925,184800,10258467260,12980,12980,12980,12980,0
20240925,184700,10258467260,12980,12980,12980,12980,0
20240925,184600,10258467260,12980,12980,12980,12980,0
20240925,184500,10258467260,12980,12980,12980,12980,0
20240925,184400,10258467260,12980,12980,12980,12980,0
20240925,184300,10258467260,12980,12980,12980,12980,0
20240925,184200,10258467260,12980,12980,12980,12980,0
20240925,184100,10258467260,12980,12980,12980,12980,0
20240925,184000,10258467260,12980,12980,12980,12980,0
20240925,183900,10258467260,12980,12980,12980,12980,0
20240925,183800,10258467260,12980,12980,12980,12980,0
20240925,183700,10258467260,12980,12980,12980,12980,0
20240925,183600,10258467260,12980,12980,12980,12980,0
20240925,183500,10258467260,12980,12980,12980,12980,0
20240925,183400,10258467260,12980,12980,12980,12980,0
20240925,183300,10258467260,12980,12980,12980,12980,0
20240925,183200,10258467260,12980,12980,12980,12980,0
20240925,183100,10258467260,12980,12980,12980,12980,0
20240925,183000,10258467260,12980,12980,12980,12980,8168
20240925,182900,10258467260,12980,12980,12980,12980,0
20240925,182800,10258467260,12980,12980,12980,12980,0
20240925,182700,10258467260,12980,12980,12980,12980,0
20240925,182600,10258467260,12980,12980,12980,12980,0
20240925,182500,10258467260,12980,12980,12980,12980,0
20240925,182400,10258467260,12980,12980,12980,12980,0
20240925,182300,10258467260,12980,12980,12980,12980,0
20240925,182200,10258467260,12980,12980,12980,12980,0
20240925,182100,10258467260,12980,12980,12980,12980,0
20240925,182000,10258467260,12980,12980,12980,12980,0
20240925,181900,10258467260,12980,12980,12980,12980,0
20240925,181800,10258467260,12980,12980,12980,12980,0
20240925,181700,10258467260,12980,12980,12980,12980,0
20240925,181600,10258467260,12980,12980,12980,12980,0
20240925,181500,10258467260,12980,12980,12980,12980,0
20240925,181400,10258467260,12980,12980,12980,12980,0
20240925,181300,10258467260,12980,12980,12980,12980,0
20240925,181200,10258467260,12980,12980,12980,12980,0
20240925,181100,10258467260,12980,12980,12980,12980,0
20240925,181000,10258467260,12980,12980,12980,12980,0
20240925,180900,10258467260,12980,12980,12980,12980,0
20240925,180800,10258467260,12980,12980,12980,12980,0
20240925,180700,10258467260,12980,12980,12980,12980,0
20240925,180600,10258467260,12980,12980,12980,12980,0
20240925,180500,10258467260,12980,12980,12980,12980,0
20240925,180400,10258467260,12980,12980,12980,12980,0
20240925,180300,10258467260,12980,12980,12980,12980,0
20240925,180200,10258467260,12980,12980,12980,12980,0
20240925,180100,10258467260,12980,12980,12980,12980,0
20240925,180000,10258467260,12980,12980,12980,12980,8168
20240925,175900,10258467260,12980,12980,12980,12980,0
20240925,175800,10258467260,12980,12980,12980,12980,0
20240925,175700,10258467260,12980,12980,12980,12980,0
20240925,175600,10258467260,12980,12980,12980,12980,0
20240925,175500,10258467260,12980,12980,12980,12980,0
20240925,175400,10258467260,12980,12980,12980,12980,0
20240925,175300,10258467260,12980,12980,12980,12980,0
20240925,175200,10258467260,12980,12980,12980,12980,0
20240925,175100,10258467260,12980,12980,12980,12980,0
20240925,175000,10258467260,12980,12980,12980,12980,0
20240925,174900,10258467260,12980,12980,12980,12980,0
20240925,174800,10258467260,12980,12980,12980,12980,0
20240925,174700,10258467260,12980,12980,12980,12980,0
20240925,174600,10258467260,12980,12980,12980,12980,0
20240925,174500,10258467260,12980,12980,12980,12980,0
20240925,174400,10258467260,12980,12980,12980,12980,0
20240925,174300,10258467260,12980,12980,12980,12980,0
20240925,174200,10258467260,12980,12980,12980,12980,0
20240925,174100,10258467260,12980,12980,12980,12980,0
20240925,174000,10258467260,12980,12980,12980,12980,0
20240925,173900,10258467260,12980,12980,12980,12980,0
20240925,173800,10258467260,12980,12980,12980,12980,0
20240925,173700,10258467260,12980,12980,12980,12980,0
20240925,173600,10258467260,12980,12980,12980,12980,0
20240925,173500,10258467260,12980,12980,12980,12980,0
20240925,173400,10258467260,12980,12980,12980,12980,0
20240925,173300,10258467260,12980,12980,12980,12980,0
20240925,173200,10258467260,12980,12980,12980,12980,0
20240925,173100,10258467260,12980,12980,12980,12980,0
20240925,173000,10258467260,12980,12980,12980,12980,8168
20240925,172900,10258467260,12980,12980,12980,12980,0
20240925,172800,10258467260,12980,12980,12980,12980,0
20240925,172700,10258467260,12980,12980,12980,12980,0
20240925,172600,10258467260,12980,12980,12980,12980,0
20240925,172500,10258467260,12980,12980,12980,12980,0
20240925,172400,10258467260,12980,12980,12980,12980,0
20240925,172300,10258467260,12980,12980,12980,12980,0
20240925,172200,10258467260,12980,12980,12980,12980,0
20240925,172100,10258467260,12980,12980,12980,12980,0
20240925,172000,10258467260,12980,12980,12980,12980,0
20240925,171900,10258467260,12980,12980,12980,12980,0
20240925,171800,10258467260,12980,12980,12980,12980,0
20240925,171700,10258467260,12980,12980,12980,12980,0
20240925,171600,10258467260,12980,12980,12980,12980,0
20240925,171500,10258467260,12980,12980,12980,12980,0
20240925,171400,10258467260,12980,12980,12980,12980,0
20240925,171300,10258467260,12980,12980,12980,12980,0
20240925,171200,10258467260,12980,12980,12980,12980,0
20240925,171100,10258467260,12980,12980,12980,12980,0
20240925,171000,10258467260,12980,12980,12980,12980,0
20240925,170900,10258467260,12980,12980,12980,12980,0
20240925,170800,10258467260,12980,12980,12980,12980,0
20240925,170700,10258467260,12980,12980,12980,12980,0
20240925,170600,10258467260,12980,12980,12980,12980,0
20240925,170500,10258467260,12980,12980,12980,12980,0
20240925,170400,10258467260,12980,12980,12980,12980,0
20240925,170300,10258467260,12980,12980,12980,12980,0
20240925,170200,10258467260,12980,12980,12980,12980,0
20240925,170100,10258467260,12980,12980,12980,12980,0
20240925,170000,10258467260,12980,12980,12980,12980,8168
20240925,165900,10258467260,12980,12980,12980,12980,0
20240925,165800,10258467260,12980,12980,12980,12980,0
20240925,165700,10258467260,12980,12980,12980,12980,0
20240925,165600,10258467260,12980,12980,12980,12980,0
20240925,165500,10258467260,12980,12980,12980,12980,0
20240925,165400,10258467260,12980,12980,12980,12980,0
20240925,165300,10258467260,12980,12980,12980,12980,0
20240925,165200,10258467260,12980,12980,12980,12980,0
20240925,165100,10258467260,12980,12980,12980,12980,0
20240925,165000,10258467260,12980,12980,12980,12980,0
20240925,164900,10258467260,12980,12980,12980,12980,0
20240925,164800,10258467260,12980,12980,12980,12980,0
20240925,164700,10258467260,12980,12980,12980,12980,0
20240925,164600,10258467260,12980,12980,12980,12980,0
20240925,164500,10258467260,12980,12980,12980,12980,0
20240925,164400,10258467260,12980,12980,12980,12980,0
20240925,164300,10258467260,12980,12980,12980,12980,0
20240925,164200,10258467260,12980,12980,12980,12980,0
20240925,164100,10258467260,12980,12980,12980,12980,0
20240925,164000,10258467260,12980,12980,12980,12980,0
20240925,163900,10258467260,12980,12980,12980,12980,0
20240925,163800,10258467260,12980,12980,12980,12980,0
20240925,163700,10258467260,12980,12980,12980,12980,0
20240925,163600,10258467260,12980,12980,12980,12980,0
20240925,163500,10258467260,12980,12980,12980,12980,0
20240925,163400,10258467260,12980,12980,12980,12980,0
20240925,163300,10258467260,12980,12980,12980,12980,0
20240925,163200,10258467260,12980,12980,12980,12980,0
20240925,163100,10258467260,12980,12980,12980,12980,0
20240925,163000,10258467260,12980,12980,12980,12980,8168
20240925,162900,10258467260,12980,12980,12980,12980,0
20240925,162800,10258467260,12980,12980,12980,12980,0
20240925,162700,10258467260,12980,12980,12980,12980,0
20240925,162600,10258467260,12980,12980,12980,12980,0
20240925,162500,10258467260,12980,12980,12980,12980,0
20240925,162400,10258467260,12980,12980,12980,12980,0
20240925,162300,10258467260,12980,12980,12980,12980,0
20240925,162200,10258467260,12980,12980,12980,12980,0
20240925,162100,10258467260,12980,12980,12980,12980,0
20240925,162000,10258467260,12980,12980,12980,12980,0
20240925,161900,10258467260,12980,12980,12980,12980,0
20240925,161800,10258467260,12980,12980,12980,12980,0
20240925,161700,10258467260,12980,12980,12980,12980,0
20240925,161600,10258467260,12980,12980,12980,12980,0
20240925,161500,10258467260,12980,12980,12980,12980,0
20240925,161400,10258467260,12980,12980,12980,12980,0
20240925,161300,10258467260,12980,12980,12980,12980,0
20240925,161200,10258467260,12980,12980,12980,12980,0
20240925,161100,10258467260,12980,12980,12980,12980,0
20240925,161000,10258467260,12980,12980,12980,12980,0
20240925,160900,10258467260,12980,12980,12980,12980,0
20240925,160800,10258467260,12980,12980,12980,12980,0
20240925,160700,10258467260,12980,12980,12980,12980,0
20240925,160600,10258467260,12980,12980,12980,12980,0
20240925,160500,10258467260,12980,12980,12980,12980,0
20240925,160400,10258467260,12980,12980,12980,12980,0
20240925,160300,10258467260,12980,12980,12980,12980,0
20240925,160200,10258467260,12980,12980,12980,12980,0
20240925,160100,10258467260,12980,12980,12980,12980,0
20240925,160000,10258467260,12980,12980,12980,12980,8168
20240925,155900,10258467260,12980,12980,12980,12980,0
20240925,155800,10258467260,12980,12980,12980,12980,0
20240925,155700,10258467260,12980,12980,12980,12980,0
20240925,155600,10258467260,12980,12980,12980,12980,0
20240925,155500,10258467260,12980,12980,12980,12980,0
20240925,155400,10258467260,12980,12980,12980,12980,0
20240925,155300,10258467260,12980,12980,12980,12980,0
20240925,155200,10258467260,12980,12980,12980,12980,0
20240925,155100,10258467260,12980,12980,12980,12980,0
20240925,155000,10258467260,12980,12980,12980,12980,0
20240925,154900,10258467260,12980,12980,12980,12980,0
20240925,154800,10258467260,12980,12980,12980,12980,0
20240925,154700,10258467260,12980,12980,12980,12980,0
20240925,154600,10258467260,12980,12980,12980,12980,0
20240925,154500,10258467260,12980,12980,12980,12980,0
20240925,154400,10258467260,12980,12980,12980,12980,0
20240925,154300,10258467260,12980,12980,12980,12980,0
20240925,154200,10258467260,12980,12980,12980,12980,0
20240925,154100,10258467260,12980,12980,12980,12980,0
20240925,154000,10258467260,12980,12980,12980,12980,0
20240925,153900,10258467260,12980,12980,12980,12980,0
20240925,153800,10258467260,12980,12980,12980,12980,0
20240925,153700,10258467260,12980,12980,12980,12980,0
20240925,153600,10258467260,12980,12980,12980,12980,0
20240925,153500,10258467260,12980,12980,12980,12980,0
20240925,153400,10258467260,12980,12980,12980,12980,0
20240925,153300,10258467260,12980,12980,12980,12980,0
20240925,153200,10258467260,12980,12980,12980,12980,0
20240925,153100,10258467260,12980,12980,12980,12980,0
20240925,153000,10258467260,12980,12980,12980,12980,16336
20240925,152900,10152446620,13010,13010,13010,13010,0
20240925,152800,10152446620,13010,13010,13010,13010,0
20240925,152700,10152446620,13010,13010,13010,13010,0
20240925,152600,10152446620,13010,13010,13010,13010,0
20240925,152500,10152446620,13010,13010,13010,13010,0
20240925,152400,10152446620,13010,13010,13010,13010,0
20240925,152300,10152446620,13010,13010,13010,13010,0
20240925,152200,10152446620,13010,13010,13010,13010,0
20240925,152100,10152446620,13010,13010,13010,13010,0
20240925,152000,10152446620,13010,13010,13010,13010,0
20240925,151900,10152446620,13010,12990,13020,12980,2050
20240925,151800,10125792460,12990,13000,13010,12990,1801
20240925,151700,10102381660,12990,12920,13000,12890,4438
20240925,151600,10045093560,12930,13000,13000,12910,7968
20240925,151500,9941860690,12990,13080,13080,12990,3133
20240925,151400,9901108600,13040,13060,13110,13040,2562
20240925,151300,9867674070,13040,13020,13060,13020,828
20240925,151200,9856876130,13040,13050,13070,13010,3156
20240925,151100,9815743190,13050,13060,13060,13040,439
20240925,151000,9810013780,13060,13120,13130,13020,4111
20240925,150900,9756250410,13120,13170,13170,13120,1257
20240925,150800,9739727040,13100,13030,13180,13030,5412
20240925,150700,9668651090,13080,13010,13090,13010,1916
20240925,150600,9643694700,13010,13080,13080,13010,2548
20240925,150500,9610468440,13080,13090,13100,13080,2684
20240925,150400,9575346940,13090,13080,13100,13070,3519
20240925,150300,9529298260,13060,13010,13100,13010,2150
20240925,150200,9501236640,13020,13060,13100,13000,1715
20240925,150100,9478889680,13090,12950,13090,12950,6440
20240925,150000,9395037600,12950,13040,13050,12920,8743
20240925,145900,9281538540,13020,13100,13140,13010,4926
20240925,145800,9217288190,13150,13110,13170,13080,2482
20240925,145700,9184672560,13100,13100,13100,13040,10327
20240925,145600,9049779030,13090,13190,13230,13080,10895
20240925,145500,8906762640,13160,13290,13340,13150,15036
20240925,145400,8707622510,13290,13390,13390,13280,12316
20240925,145300,8543643640,13390,13560,13590,13390,9771
20240925,145200,8412004400,13580,13490,13660,13480,13475
20240925,145100,8229237330,13490,13460,13530,13400,6940
20240925,145000,8135845320,13460,13630,13700,13460,23582
20240925,144900,7815176360,13620,13560,13630,13470,11442
20240925,144800,7660049720,13560,13550,13600,13460,13145
20240925,144700,7482166820,13510,13590,13590,13480,9281
20240925,144600,7356593120,13590,13640,13680,13480,16964
20240925,144500,7125846240,13620,13390,13670,13390,17367
20240925,144400,6890325270,13380,13490,13490,13380,7592
20240925,144300,6788407890,13500,13500,13610,13470,18603
20240925,144200,6536692720,13500,13370,13610,13370,24947
20240925,144100,6199295590,13350,13380,13430,13330,11379
20240925,144000,6047050740,13420,13370,13430,13290,24334
20240925,143900,5721805390,13420,13600,13660,13350,33033
20240925,143800,5277978540,13640,13390,13750,13360,86474
20240925,143700,4106160040,13380,13170,13400,13150,33207
20240925,143600,3664513840,13170,13090,13200,13070,5277
20240925,143500,3595207820,13070,13150,13170,13050,5550
20240925,143400,3522420560,13150,13220,13280,13150,23794
20240925,143300,3207519190,13250,12920,13250,12920,24338
20240925,143200,2887666060,12870,12850,12930,12850,615
20240925,143100,2879716160,12890,12900,12940,12890,942
20240925,143000,2867554860,12900,12890,12900,12840,325
20240925,142900,2863365750,12830,12860,12900,12830,1019
20240925,142800,2850228860,12860,12910,12910,12840,901
20240925,142700,2838646010,12910,12980,12990,12910,2675
20240925,142600,2803953080,12990,12750,13030,12750,5856
20240925,142500,2728306110,12750,12720,12750,12720,736
20240925,142400,2718931610,12720,12700,12730,12700,807
20240925,142300,2708671740,12700,12700,12700,12700,161
20240925,142200,2706627040,12700,12700,12700,12700,25
20240925,142100,2706309540,12700,12700,12700,12700,180
20240925,142000,2704023540,12700,12720,12720,12700,1238
20240925,141900,2688290160,12720,12720,12750,12720,189
20240925,141800,2685885930,12720,12750,12760,12720,11
20240925,141700,2685745820,12720,12720,12720,12720,1
20240925,141600,2685733100,12710,12710,12710,12710,43
20240925,141500,2685186570,12710,12710,12710,12710,57
20240925,141400,2684462100,12710,12710,12710,12710,207
20240925,141300,2681831130,12740,12700,12740,12700,16
20240925,141200,2681627330,12700,12730,12730,12700,173
20240925,141100,2679426640,12730,12720,12730,12700,267
20240925,141000,2676034510,12720,12720,12720,12720,1
20240925,140900,2676021790,12720,12720,12720,12720,9
20240925,140800,2675907310,12710,12720,12720,12710,305
20240925,140700,2672030640,12720,12710,12720,12710,1148
20240925,140600,2657431240,12720,12750,12750,12710,2178
20240925,140500,2629740470,12760,12750,12760,12750,198
20240925,140400,2627215940,12750,12750,12750,12750,10
20240925,140300,2627088440,12710,12710,12750,12710,610
20240925,140200,2619312180,12700,12710,12710,12700,24
20240925,140100,2619007240,12710,12710,12710,12670,2328
20240925,140000,2589476020,12700,12740,12740,12700,3048
20240925,135900,2550725280,12750,12770,12770,12750,794
20240925,135800,2540599090,12780,12780,12780,12780,10
20240925,135700,2540471290,12780,12780,12780,12750,1226
20240925,135600,2524821700,12780,12810,12810,12780,272
20240925,135500,2521341480,12810,12800,12810,12800,6
20240925,135400,2521264630,12810,12810,12810,12810,5
20240925,135300,2521200580,12810,12800,12810,12800,6
20240925,135200,2521123730,12810,12810,12810,12810,106
20240925,135100,2519765870,12790,12800,12800,12790,937
20240925,135000,2507778700,12810,12810,12810,12810,1
20240925,134900,2507765890,12780,12790,12790,12780,404
20240925,134800,2502598830,12790,12810,12810,12790,603
20240925,134700,2494881630,12810,12830,12830,12810,1384
20240925,134600,2477148720,12830,12860,12860,12830,2
20240925,134500,2477123030,12820,12870,12870,12820,201
20240925,134400,2474545430,12870,12870,12870,12870,5
20240925,134300,2474481080,12830,12830,12830,12830,0
20240925,134200,2474481080,12830,12830,12830,12830,20
20240925,134100,2474224480,12830,12840,12840,12830,880
20240925,134000,2462934020,12840,12840,12840,12840,525
20240925,133900,2456193020,12840,12840,12840,12840,0
20240925,133800,2456193020,12840,12830,12840,12830,5
20240925,133700,2456128830,12820,12820,12820,12820,134
20240925,133600,2454410950,12810,12880,12880,12800,2246
20240925,133500,2425628670,12810,12830,12890,12810,2980
20240925,133400,2387396670,12870,12870,12870,12810,1397
20240925,133300,2369467230,12830,12850,12870,12830,40
20240925,133200,2368952550,12850,12850,12850,12850,300
20240925,133100,2365097550,12810,12810,12810,12810,250
20240925,133000,2361895050,12800,12810,12810,12800,723
20240925,132900,2352635390,12810,12800,12810,12790,1247
20240925,132800,2336684250,12790,12790,12790,12790,545
20240925,132700,2329713700,12790,12790,12790,12790,301
20240925,132600,2325863910,12790,12790,12790,12790,453
20240925,132500,2320070040,12790,12850,12870,12790,4842
20240925,132400,2257997500,12890,12840,12890,12820,1886
20240925,132300,2233794650,12910,12890,12910,12850,1333
20240925,132200,2216643600,12890,12920,12920,12890,593
20240925,132100,2208988040,12940,12910,12940,12910,232
20240925,132000,2205992260,12910,12910,12910,12910,2
20240925,131900,2205966440,12920,12920,12920,12920,10
20240925,131800,2205837240,12920,12930,12930,12920,699
20240925,131700,2196806110,12920,12920,12940,12820,2143
20240925,131600,2169207620,12920,12900,12920,12890,930
20240925,131500,2157207640,12840,12890,12890,12840,492
20240925,131400,2150886370,12900,12900,12900,12900,286
20240925,131300,2147196970,12900,12900,12900,12900,1001
20240925,131200,2134284070,12900,12830,12900,12830,234
20240925,131100,2131267000,12830,12860,12870,12830,736
20240925,131000,2121821740,12870,12870,12870,12870,2
20240925,130900,2121796000,12880,12880,12880,12880,0
20240925,130800,2121796000,12880,12900,12900,12880,103
20240925,130700,2120468600,12900,12880,12900,12880,846
20240925,130600,2109562580,12880,12880,12880,12880,1
20240925,130500,2109549700,12900,12890,12900,12880,14
20240925,130400,2109369220,12890,12840,12890,12820,157
20240925,130300,2107355480,12820,12880,12890,12820,839
20240925,130200,2096592270,12820,12830,12830,12820,20
20240925,130100,2096335750,12900,12900,12900,12900,103
20240925,130000,2095007050,12920,12800,12950,12780,407
20240925,125900,2089754870,12770,12760,12770,12750,817
20240925,125800,2079325520,12760,12830,12840,12760,2556
20240925,125700,2046683030,12830,12840,12840,12830,280
20240925,125600,2043090560,12840,12830,12850,12750,1547
20240925,125500,2023304780,12830,12850,12850,12830,352
20240925,125400,2018782720,12850,12870,12870,12850,1461
20240925,125300,1999998850,12860,12890,12890,12850,1392
20240925,125200,1982093160,12900,12920,12920,12880,1457
20240925,125100,1963295210,12910,12920,12970,12910,515
20240925,125000,1956641580,12920,12950,12980,12910,315
20240925,124900,1952558510,12920,12940,12940,12920,985
20240925,124800,1939822500,12930,12980,12980,12930,1174
20240925,124700,1924618640,12980,12970,12980,12930,445
20240925,124600,1918857680,12980,12980,12980,12970,1435
20240925,124500,1900231500,12980,12950,13030,12950,1175
20240925,124400,1884980090,12970,12960,13000,12950,951
20240925,124300,1872653580,12960,13000,13000,12960,1154
20240925,124200,1857672460,13030,13020,13030,13000,165
20240925,124100,1855525890,13020,13020,13030,13020,318
20240925,124000,1851383650,13020,12930,13030,12920,844
20240925,123900,1840469480,12930,12960,12960,12930,532
20240925,123800,1833580980,12960,12990,12990,12960,377
20240925,123700,1828692160,13000,13010,13010,13000,279
20240925,123600,1825064900,13050,13040,13060,13040,524
20240925,123500,1818228230,13050,13010,13050,12990,444
20240925,123400,1812454460,13010,13050,13050,13010,595
20240925,123300,1804710130,13050,13060,13060,13010,1187
20240925,123200,1789255620,13070,13050,13070,13020,965
20240925,123100,1776685310,13050,13050,13080,13010,266
20240925,123000,1773213410,13050,13080,13100,13050,2583
20240925,122900,1739411080,13080,13050,13090,13050,4473
20240925,122800,1680912050,13050,13010,13050,13010,2171
20240925,122700,1652654470,13030,12980,13030,12980,808
20240925,122600,1642149090,12980,12990,12990,12980,16
20240925,122500,1641941400,12990,12910,12990,12910,200
20240925,122400,1639351160,12910,12920,12990,12910,196
20240925,122300,1636818300,12920,12970,12970,12920,264
20240925,122200,1633401820,12970,12970,12970,12970,24
20240925,122100,1633090540,12980,13000,13000,12980,783
20240925,122000,1622922450,13000,13050,13050,12990,604
20240925,121900,1615066300,13000,13030,13090,13000,1984
20240925,121800,1589153740,13080,12910,13080,12900,2390
20240925,121700,1558105000,12950,12950,12980,12910,2439
20240925,121600,1526517010,12910,12950,12950,12900,878
20240925,121500,1515175530,12960,13050,13050,12960,4192
20240925,121400,1460637390,13050,13050,13050,13020,1515
20240925,121300,1440875270,13050,13010,13050,13010,1228
20240925,121200,1424878190,13010,13020,13020,12980,2844
20240925,121100,1387862230,13010,13080,13100,12940,8033
20240925,121000,1282954930,13070,12960,13090,12890,7285
20240925,120900,1188124860,12960,12850,12960,12850,3165
20240925,120800,1147317500,12860,12850,12870,12850,61
20240925,120700,1146533060,12820,12820,12870,12820,1476
20240925,120600,1127599170,12820,12830,12830,12820,276
20240925,120500,1124060110,12880,12870,12880,12830,378
20240925,120400,1119205910,12860,12860,12860,12840,603
20240925,120300,1111459460,12860,12850,12880,12850,152
20240925,120200,1109505840,12880,12880,12880,12870,146
20240925,120100,1107626500,12840,12870,12890,12840,690
20240925,120000,1098752250,12890,12890,12890,12850,856
20240925,115900,1087731450,12900,12870,12900,12850,1580
20240925,115800,1067376950,12880,12870,12880,12870,106
20240925,115700,1066011680,12870,12830,12870,12830,205
20240925,115600,1063380320,12830,12870,12870,12830,739
20240925,115500,1053886760,12890,12890,12890,12890,33
20240925,115400,1053461390,12890,12900,12900,12850,352
20240925,115300,1048929440,12900,12900,12900,12890,1150
20240925,115200,1034094820,12890,12900,12900,12860,393
20240925,115100,1029028960,12900,12880,12900,12850,617
20240925,115000,1021094900,12880,12900,12900,12880,252
20240925,114900,1017849100,12900,12890,12900,12880,240
20240925,114800,1014754850,12900,12900,12900,12870,1006
20240925,114700,1001800760,12890,12900,12900,12880,964
20240925,114600,989374530,12900,12900,12900,12870,1028
20240925,114500,976115450,12900,12890,12900,12870,1566
20240925,114400,955924070,12890,12880,12890,12860,160
20240925,114300,953863490,12870,12890,12900,12810,1395
20240925,114200,935950090,12890,12870,12890,12870,371
20240925,114100,931171440,12890,12880,12900,12880,90
20240925,114000,930011620,12900,12890,12910,12890,3374
20240925,113900,886478020,12890,12890,12900,12850,1361
20240925,113800,868975560,12870,12870,12900,12870,361
20240925,113700,864326910,12880,12860,12880,12850,1419
20240925,113600,846071880,12860,12880,12880,12840,692
20240925,113500,837185280,12880,12880,12880,12850,32
20240925,113400,836773420,12880,12890,12890,12870,126
20240925,113300,835150010,12890,12860,12890,12850,616
20240925,113200,827232130,12900,12850,12900,12850,191
20240925,113100,824777580,12850,12830,12910,12800,3965
20240925,113000,773721380,12840,12870,12880,12840,435
20240925,112900,768129680,12880,12860,12880,12840,435
20240925,112800,762528860,12860,12870,12870,12860,312
20240925,112700,758514580,12880,12860,12880,12860,287
20240925,112600,754821770,12860,12850,12860,12850,561
20240925,112500,747609920,12850,12840,12850,12840,324
20240925,112400,743449250,12840,12840,12840,12840,11
20240925,112300,743308010,12780,12820,12820,12780,1226
20240925,112200,727611750,12850,12850,12850,12850,107
20240925,112100,726236800,12850,12840,12850,12800,375
20240925,112000,721421880,12840,12800,12850,12800,1390
20240925,111900,703584620,12810,12800,12810,12800,179
20240925,111800,701291870,12800,12800,12810,12800,189
20240925,111700,698872600,12810,12750,12810,12750,12
20240925,111600,698719420,12750,12790,12830,12750,1398
20240925,111500,680868170,12840,12810,12840,12810,1575
20240925,111400,660665790,12810,12810,12810,12810,15
20240925,111300,660473640,12810,12820,12820,12790,249
20240925,111200,657284040,12820,12810,12820,12800,398
20240925,111100,652184170,12810,12800,12810,12800,232
20240925,111000,649214190,12800,12760,12800,12760,1325
20240925,110900,632262300,12760,12770,12770,12740,195
20240925,110800,629776020,12760,12760,12770,12760,69
20240925,110700,628895440,12760,12760,12760,12760,52
20240925,110600,628231920,12760,12760,12760,12760,104
20240925,110500,626904880,12760,12750,12760,12750,370
20240925,110400,622187170,12750,12750,12750,12750,5
20240925,110300,622123420,12760,12760,12760,12750,104
20240925,110200,620797040,12760,12750,12760,12750,9
20240925,110100,620682280,12750,12750,12760,12750,14
20240925,110000,620503730,12750,12750,12750,12750,10
20240925,105900,620376230,12750,12750,12750,12750,3
20240925,105800,620337980,12740,12740,12740,12740,27
20240925,105700,619994000,12750,12750,12750,12740,66
20240925,105600,619152700,12750,12730,12750,12730,93
20240925,105500,617968430,12730,12730,12730,12730,1
20240925,105400,617955700,12750,12760,12760,12730,18
20240925,105300,617726100,12760,12770,12770,12730,1132
20240925,105200,603290590,12770,12800,12800,12770,315
20240925,105100,599266590,12800,12780,12800,12780,279
20240925,105000,595698110,12780,12780,12780,12770,231
20240925,104900,592746030,12780,12780,12790,12780,19
20240925,104800,592503180,12780,12780,12790,12780,46
20240925,104700,591915180,12790,12780,12790,12780,146
20240925,104600,590049210,12780,12780,12780,12780,3
20240925,104500,590010870,12780,12780,12780,12780,23
20240925,104400,589716930,12780,12770,12780,12750,49
20240925,104300,589091630,12770,12750,12770,12740,182
20240925,104200,586769910,12750,12740,12750,12720,667
20240925,104100,578281910,12740,12750,12750,12740,420
20240925,104000,572927690,12750,12750,12750,12750,0
20240925,103900,572927690,12750,12750,12750,12750,1
20240925,103800,572914940,12750,12750,12770,12750,71
20240925,103700,572009590,12750,12760,12760,12750,220
20240925,103600,569204560,12760,12790,12790,12760,246
20240925,103500,566065510,12790,12770,12800,12770,61
20240925,103400,565286330,12770,12800,12800,12770,100
20240925,103300,564007390,12800,12830,12830,12800,342
20240925,103200,559629330,12830,12790,12830,12790,697
20240925,103100,550703390,12790,12750,12790,12750,189
20240925,103000,548291200,12740,12730,12740,12730,10
20240925,102900,548163850,12730,12730,12730,12730,5
20240925,102800,548100200,12730,12730,12730,12730,29
20240925,102700,547731030,12730,12730,12730,12730,30
20240925,102600,547349130,12730,12730,12730,12730,54
20240925,102500,546661710,12720,12720,12720,12720,0
20240925,102400,546661710,12720,12730,12730,12720,264
20240925,102300,543302510,12750,12750,12750,12750,33
20240925,102200,542881760,12730,12730,12730,12730,0
20240925,102100,542881760,12730,12730,12730,12730,0
20240925,102000,542881760,12730,12770,12770,12730,6
20240925,101900,542805300,12770,12790,12790,12770,179
20240925,101800,540516020,12730,12750,12820,12730,1199
20240925,101700,525208870,12730,12760,12760,12730,91
20240925,101600,524050020,12760,12760,12760,12760,2
20240925,101500,524024500,12760,12730,12760,12730,134
20240925,101400,522316120,12730,12720,12730,12710,82
20240925,101300,521273850,12730,12740,12740,12730,104
20240925,101200,519948900,12740,12740,12740,12740,86
20240925,101100,518853260,12740,12740,12740,12740,272
20240925,101000,515387980,12710,12700,12710,12700,269
20240925,100900,511970640,12700,12700,12700,12700,19
20240925,100800,511729340,12700,12700,12700,12700,91
20240925,100700,510573640,12700,12730,12730,12700,382
20240925,100600,505715840,12730,12730,12730,12730,29
20240925,100500,505346670,12730,12700,12730,12700,112
20240925,100400,503924240,12700,12700,12700,12700,375
20240925,100300,499161740,12700,12720,12720,12700,1258
20240925,100200,483181680,12720,12720,12720,12720,0
20240925,100100,483181680,12720,12740,12740,12720,113
20240925,100000,481743870,12740,12720,12740,12720,22
20240925,095900,481463720,12720,12720,12720,12720,2
20240925,095800,481438280,12730,12730,12730,12730,22
20240925,095700,481158220,12730,12730,12730,12730,42
20240925,095600,480623560,12730,12710,12730,12710,181
20240925,095500,478319450,12730,12730,12730,12710,351
20240925,095400,473855220,12730,12730,12730,12730,0
20240925,095300,473855220,12730,12700,12730,12700,387
20240925,095200,468934070,12700,12700,12700,12680,32
20240925,095100,468527730,12700,12690,12700,12680,46
20240925,095000,467943980,12670,12700,12700,12670,655
20240925,094900,459638490,12700,12690,12700,12690,14
20240925,094800,459460720,12690,12680,12700,12680,5
20240925,094700,459397290,12680,12700,12700,12680,1157
20240925,094600,444704130,12710,12720,12730,12710,80
20240925,094500,443686790,12720,12720,12720,12710,241
20240925,094400,440623210,12720,12700,12720,12700,225
20240925,094300,437764690,12700,12700,12720,12700,104
20240925,094200,436443870,12720,12710,12720,12680,750
20240925,094100,426921240,12710,12720,12720,12710,35
20240925,094000,426476200,12720,12720,12720,12710,160
20240925,093900,424441300,12720,12710,12720,12710,244
20240925,093800,421339050,12700,12730,12730,12700,845
20240925,093700,410607270,12710,12750,12750,12710,1549
20240925,093600,390897470,12750,12770,12770,12750,226
20240925,093500,388013860,12760,12790,12790,12760,386
20240925,093400,383082510,12790,12800,12800,12790,230
20240925,093300,380140610,12800,12790,12800,12780,126
20240925,093200,378528200,12830,12790,12830,12790,57
20240925,093100,377799090,12790,12800,12810,12790,1632
20240925,093000,356909500,12800,12830,12840,12800,294
20240925,092900,353140390,12840,12820,12840,12780,1108
20240925,092800,338956300,12820,12850,12850,12820,685
20240925,092700,330162820,12870,12850,12870,12840,600
20240925,092600,322451980,12880,12890,12900,12870,1750
20240925,092500,299912210,12880,12830,12880,12830,3150
20240925,092400,259398880,12830,12820,12850,12820,634
20240925,092300,251260310,12830,12820,12860,12820,1662
20240925,092200,229926400,12810,12740,12810,12740,1756
20240925,092100,207496230,12730,12720,12740,12710,309
20240925,092000,203563670,12730,12710,12730,12710,257
20240925,091900,200296060,12690,12680,12700,12680,204
20240925,091800,197706860,12690,12700,12700,12690,564
20240925,091700,190545840,12700,12700,12700,12700,148
20240925,091600,188666240,12710,12700,12710,12700,469
20240925,091500,182709370,12690,12710,12710,12690,886
20240925,091400,171457500,12710,12700,12710,12700,304
20240925,091300,167596600,12700,12700,12740,12700,1187
20240925,091200,152507770,12700,12710,12710,12690,1395
20240925,091100,134785470,12710,12710,12710,12700,200
20240925,091000,132244950,12710,12710,12710,12710,110
20240925,090900,130846850,12690,12720,12720,12690,376
20240925,090800,126071150,12720,12690,12750,12690,1531
20240925,090700,106595670,12690,12650,12690,12650,713
20240925,090600,97570570,12650,12650,12650,12650,10
20240925,090500,97444070,12650,12690,12690,12640,1373
20240925,090400,80076420,12700,12730,12730,12680,692
20240925,090300,71280370,12730,12750,12750,12730,1887
20240925,090200,47237350,12750,12710,12750,12710,845
20240925,090100,36483070,12700,12650,12700,12650,1076
20240925,090000,22841390,12650,12640,12670,12640,1806