KissMeData/358570/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,212400,3440666540,12220,12220,12220,12220,5392
20240927,212300,3440666540,12220,12220,12220,12220,0
20240927,212200,3440666540,12220,12220,12220,12220,0
20240927,212100,3440666540,12220,12220,12220,12220,0
20240927,212000,3440666540,12220,12220,12220,12220,0
20240927,211900,3440666540,12220,12220,12220,12220,0
20240927,211800,3440666540,12220,12220,12220,12220,0
20240927,211700,3440666540,12220,12220,12220,12220,0
20240927,211600,3440666540,12220,12220,12220,12220,0
20240927,211500,3440666540,12220,12220,12220,12220,0
20240927,211400,3440666540,12220,12220,12220,12220,0
20240927,211300,3440666540,12220,12220,12220,12220,0
20240927,211200,3440666540,12220,12220,12220,12220,0
20240927,211100,3440666540,12220,12220,12220,12220,0
20240927,211000,3440666540,12220,12220,12220,12220,0
20240927,210900,3440666540,12220,12220,12220,12220,0
20240927,210800,3440666540,12220,12220,12220,12220,0
20240927,210700,3440666540,12220,12220,12220,12220,0
20240927,210600,3440666540,12220,12220,12220,12220,0
20240927,210500,3440666540,12220,12220,12220,12220,0
20240927,210400,3440666540,12220,12220,12220,12220,0
20240927,210300,3440666540,12220,12220,12220,12220,0
20240927,210200,3440666540,12220,12220,12220,12220,0
20240927,210100,3440666540,12220,12220,12220,12220,0
20240927,210000,3440666540,12220,12220,12220,12220,0
20240927,205900,3440666540,12220,12220,12220,12220,0
20240927,205800,3440666540,12220,12220,12220,12220,0
20240927,205700,3440666540,12220,12220,12220,12220,0
20240927,205600,3440666540,12220,12220,12220,12220,0
20240927,205500,3440666540,12220,12220,12220,12220,0
20240927,205400,3440666540,12220,12220,12220,12220,5392
20240927,205300,3440666540,12220,12220,12220,12220,0
20240927,205200,3440666540,12220,12220,12220,12220,0
20240927,205100,3440666540,12220,12220,12220,12220,0
20240927,205000,3440666540,12220,12220,12220,12220,0
20240927,204900,3440666540,12220,12220,12220,12220,0
20240927,204800,3440666540,12220,12220,12220,12220,0
20240927,204700,3440666540,12220,12220,12220,12220,0
20240927,204600,3440666540,12220,12220,12220,12220,0
20240927,204500,3440666540,12220,12220,12220,12220,0
20240927,204400,3440666540,12220,12220,12220,12220,0
20240927,204300,3440666540,12220,12220,12220,12220,0
20240927,204200,3440666540,12220,12220,12220,12220,0
20240927,204100,3440666540,12220,12220,12220,12220,0
20240927,204000,3440666540,12220,12220,12220,12220,0
20240927,203900,3440666540,12220,12220,12220,12220,0
20240927,203800,3440666540,12220,12220,12220,12220,0
20240927,203700,3440666540,12220,12220,12220,12220,0
20240927,203600,3440666540,12220,12220,12220,12220,0
20240927,203500,3440666540,12220,12220,12220,12220,0
20240927,203400,3440666540,12220,12220,12220,12220,0
20240927,203300,3440666540,12220,12220,12220,12220,0
20240927,203200,3440666540,12220,12220,12220,12220,0
20240927,203100,3440666540,12220,12220,12220,12220,0
20240927,203000,3440666540,12220,12220,12220,12220,0
20240927,202900,3440666540,12220,12220,12220,12220,0
20240927,202800,3440666540,12220,12220,12220,12220,0
20240927,202700,3440666540,12220,12220,12220,12220,0
20240927,202600,3440666540,12220,12220,12220,12220,0
20240927,202500,3440666540,12220,12220,12220,12220,0
20240927,202400,3440666540,12220,12220,12220,12220,5392
20240927,202300,3440666540,12220,12220,12220,12220,0
20240927,202200,3440666540,12220,12220,12220,12220,0
20240927,202100,3440666540,12220,12220,12220,12220,0
20240927,202000,3440666540,12220,12220,12220,12220,0
20240927,201900,3440666540,12220,12220,12220,12220,0
20240927,201800,3440666540,12220,12220,12220,12220,0
20240927,201700,3440666540,12220,12220,12220,12220,0
20240927,201600,3440666540,12220,12220,12220,12220,0
20240927,201500,3440666540,12220,12220,12220,12220,0
20240927,201400,3440666540,12220,12220,12220,12220,0
20240927,201300,3440666540,12220,12220,12220,12220,0
20240927,201200,3440666540,12220,12220,12220,12220,0
20240927,201100,3440666540,12220,12220,12220,12220,0
20240927,201000,3440666540,12220,12220,12220,12220,0
20240927,200900,3440666540,12220,12220,12220,12220,0
20240927,200800,3440666540,12220,12220,12220,12220,0
20240927,200700,3440666540,12220,12220,12220,12220,0
20240927,200600,3440666540,12220,12220,12220,12220,0
20240927,200500,3440666540,12220,12220,12220,12220,0
20240927,200400,3440666540,12220,12220,12220,12220,0
20240927,200300,3440666540,12220,12220,12220,12220,0
20240927,200200,3440666540,12220,12220,12220,12220,0
20240927,200100,3440666540,12220,12220,12220,12220,0
20240927,200000,3440666540,12220,12220,12220,12220,0
20240927,195900,3440666540,12220,12220,12220,12220,0
20240927,195800,3440666540,12220,12220,12220,12220,0
20240927,195700,3440666540,12220,12220,12220,12220,0
20240927,195600,3440666540,12220,12220,12220,12220,0
20240927,195500,3440666540,12220,12220,12220,12220,0
20240927,195400,3440666540,12220,12220,12220,12220,5392
20240927,195300,3440666540,12220,12220,12220,12220,0
20240927,195200,3440666540,12220,12220,12220,12220,0
20240927,195100,3440666540,12220,12220,12220,12220,0
20240927,195000,3440666540,12220,12220,12220,12220,0
20240927,194900,3440666540,12220,12220,12220,12220,0
20240927,194800,3440666540,12220,12220,12220,12220,0
20240927,194700,3440666540,12220,12220,12220,12220,0
20240927,194600,3440666540,12220,12220,12220,12220,0
20240927,194500,3440666540,12220,12220,12220,12220,0
20240927,194400,3440666540,12220,12220,12220,12220,0
20240927,194300,3440666540,12220,12220,12220,12220,0
20240927,194200,3440666540,12220,12220,12220,12220,0
20240927,194100,3440666540,12220,12220,12220,12220,0
20240927,194000,3440666540,12220,12220,12220,12220,0
20240927,193900,3440666540,12220,12220,12220,12220,0
20240927,193800,3440666540,12220,12220,12220,12220,0
20240927,193700,3440666540,12220,12220,12220,12220,0
20240927,193600,3440666540,12220,12220,12220,12220,0
20240927,193500,3440666540,12220,12220,12220,12220,0
20240927,193400,3440666540,12220,12220,12220,12220,0
20240927,193300,3440666540,12220,12220,12220,12220,0
20240927,193200,3440666540,12220,12220,12220,12220,0
20240927,193100,3440666540,12220,12220,12220,12220,0
20240927,193000,3440666540,12220,12220,12220,12220,0
20240927,192900,3440666540,12220,12220,12220,12220,0
20240927,192800,3440666540,12220,12220,12220,12220,0
20240927,192700,3440666540,12220,12220,12220,12220,0
20240927,192600,3440666540,12220,12220,12220,12220,0
20240927,192500,3440666540,12220,12220,12220,12220,0
20240927,192400,3440666540,12220,12220,12220,12220,5392
20240927,192300,3440666540,12220,12220,12220,12220,0
20240927,192200,3440666540,12220,12220,12220,12220,0
20240927,192100,3440666540,12220,12220,12220,12220,0
20240927,192000,3440666540,12220,12220,12220,12220,0
20240927,191900,3440666540,12220,12220,12220,12220,0
20240927,191800,3440666540,12220,12220,12220,12220,0
20240927,191700,3440666540,12220,12220,12220,12220,0
20240927,191600,3440666540,12220,12220,12220,12220,0
20240927,191500,3440666540,12220,12220,12220,12220,0
20240927,191400,3440666540,12220,12220,12220,12220,0
20240927,191300,3440666540,12220,12220,12220,12220,0
20240927,191200,3440666540,12220,12220,12220,12220,0
20240927,191100,3440666540,12220,12220,12220,12220,0
20240927,191000,3440666540,12220,12220,12220,12220,0
20240927,190900,3440666540,12220,12220,12220,12220,0
20240927,190800,3440666540,12220,12220,12220,12220,0
20240927,190700,3440666540,12220,12220,12220,12220,0
20240927,190600,3440666540,12220,12220,12220,12220,0
20240927,190500,3440666540,12220,12220,12220,12220,0
20240927,190400,3440666540,12220,12220,12220,12220,0
20240927,190300,3440666540,12220,12220,12220,12220,0
20240927,190200,3440666540,12220,12220,12220,12220,0
20240927,190100,3440666540,12220,12220,12220,12220,0
20240927,190000,3440666540,12220,12220,12220,12220,0
20240927,185900,3440666540,12220,12220,12220,12220,0
20240927,185800,3440666540,12220,12220,12220,12220,0
20240927,185700,3440666540,12220,12220,12220,12220,0
20240927,185600,3440666540,12220,12220,12220,12220,0
20240927,185500,3440666540,12220,12220,12220,12220,0
20240927,185400,3440666540,12220,12220,12220,12220,5392
20240927,185300,3440666540,12220,12220,12220,12220,0
20240927,185200,3440666540,12220,12220,12220,12220,0
20240927,185100,3440666540,12220,12220,12220,12220,0
20240927,185000,3440666540,12220,12220,12220,12220,0
20240927,184900,3440666540,12220,12220,12220,12220,0
20240927,184800,3440666540,12220,12220,12220,12220,0
20240927,184700,3440666540,12220,12220,12220,12220,0
20240927,184600,3440666540,12220,12220,12220,12220,0
20240927,184500,3440666540,12220,12220,12220,12220,0
20240927,184400,3440666540,12220,12220,12220,12220,0
20240927,184300,3440666540,12220,12220,12220,12220,0
20240927,184200,3440666540,12220,12220,12220,12220,0
20240927,184100,3440666540,12220,12220,12220,12220,0
20240927,184000,3440666540,12220,12220,12220,12220,0
20240927,183900,3440666540,12220,12220,12220,12220,0
20240927,183800,3440666540,12220,12220,12220,12220,0
20240927,183700,3440666540,12220,12220,12220,12220,0
20240927,183600,3440666540,12220,12220,12220,12220,0
20240927,183500,3440666540,12220,12220,12220,12220,0
20240927,183400,3440666540,12220,12220,12220,12220,0
20240927,183300,3440666540,12220,12220,12220,12220,0
20240927,183200,3440666540,12220,12220,12220,12220,0
20240927,183100,3440666540,12220,12220,12220,12220,0
20240927,183000,3440666540,12220,12220,12220,12220,0
20240927,182900,3440666540,12220,12220,12220,12220,0
20240927,182800,3440666540,12220,12220,12220,12220,0
20240927,182700,3440666540,12220,12220,12220,12220,0
20240927,182600,3440666540,12220,12220,12220,12220,0
20240927,182500,3440666540,12220,12220,12220,12220,0
20240927,182400,3440666540,12220,12220,12220,12220,5392
20240927,182300,3440666540,12220,12220,12220,12220,0
20240927,182200,3440666540,12220,12220,12220,12220,0
20240927,182100,3440666540,12220,12220,12220,12220,0
20240927,182000,3440666540,12220,12220,12220,12220,0
20240927,181900,3440666540,12220,12220,12220,12220,0
20240927,181800,3440666540,12220,12220,12220,12220,0
20240927,181700,3440666540,12220,12220,12220,12220,0
20240927,181600,3440666540,12220,12220,12220,12220,0
20240927,181500,3440666540,12220,12220,12220,12220,0
20240927,181400,3440666540,12220,12220,12220,12220,0
20240927,181300,3440666540,12220,12220,12220,12220,0
20240927,181200,3440666540,12220,12220,12220,12220,0
20240927,181100,3440666540,12220,12220,12220,12220,0
20240927,181000,3440666540,12220,12220,12220,12220,0
20240927,180900,3440666540,12220,12220,12220,12220,0
20240927,180800,3440666540,12220,12220,12220,12220,0
20240927,180700,3440666540,12220,12220,12220,12220,0
20240927,180600,3440666540,12220,12220,12220,12220,0
20240927,180500,3440666540,12220,12220,12220,12220,0
20240927,180400,3440666540,12220,12220,12220,12220,0
20240927,180300,3440666540,12220,12220,12220,12220,0
20240927,180200,3440666540,12220,12220,12220,12220,0
20240927,180100,3440666540,12220,12220,12220,12220,0
20240927,180000,3440666540,12220,12220,12220,12220,0
20240927,175900,3440666540,12220,12220,12220,12220,0
20240927,175800,3440666540,12220,12220,12220,12220,0
20240927,175700,3440666540,12220,12220,12220,12220,0
20240927,175600,3440666540,12220,12220,12220,12220,0
20240927,175500,3440666540,12220,12220,12220,12220,0
20240927,175400,3440666540,12220,12220,12220,12220,5392
20240927,175300,3440666540,12220,12220,12220,12220,0
20240927,175200,3440666540,12220,12220,12220,12220,0
20240927,175100,3440666540,12220,12220,12220,12220,0
20240927,175000,3440666540,12220,12220,12220,12220,0
20240927,174900,3440666540,12220,12220,12220,12220,0
20240927,174800,3440666540,12220,12220,12220,12220,0
20240927,174700,3440666540,12220,12220,12220,12220,0
20240927,174600,3440666540,12220,12220,12220,12220,0
20240927,174500,3440666540,12220,12220,12220,12220,0
20240927,174400,3440666540,12220,12220,12220,12220,0
20240927,174300,3440666540,12220,12220,12220,12220,0
20240927,174200,3440666540,12220,12220,12220,12220,0
20240927,174100,3440666540,12220,12220,12220,12220,0
20240927,174000,3440666540,12220,12220,12220,12220,0
20240927,173900,3440666540,12220,12220,12220,12220,0
20240927,173800,3440666540,12220,12220,12220,12220,0
20240927,173700,3440666540,12220,12220,12220,12220,0
20240927,173600,3440666540,12220,12220,12220,12220,0
20240927,173500,3440666540,12220,12220,12220,12220,0
20240927,173400,3440666540,12220,12220,12220,12220,0
20240927,173300,3440666540,12220,12220,12220,12220,0
20240927,173200,3440666540,12220,12220,12220,12220,0
20240927,173100,3440666540,12220,12220,12220,12220,0
20240927,173000,3440666540,12220,12220,12220,12220,0
20240927,172900,3440666540,12220,12220,12220,12220,0
20240927,172800,3440666540,12220,12220,12220,12220,0
20240927,172700,3440666540,12220,12220,12220,12220,0
20240927,172600,3440666540,12220,12220,12220,12220,0
20240927,172500,3440666540,12220,12220,12220,12220,0
20240927,172400,3440666540,12220,12220,12220,12220,5392
20240927,172300,3440666540,12220,12220,12220,12220,0
20240927,172200,3440666540,12220,12220,12220,12220,0
20240927,172100,3440666540,12220,12220,12220,12220,0
20240927,172000,3440666540,12220,12220,12220,12220,0
20240927,171900,3440666540,12220,12220,12220,12220,0
20240927,171800,3440666540,12220,12220,12220,12220,0
20240927,171700,3440666540,12220,12220,12220,12220,0
20240927,171600,3440666540,12220,12220,12220,12220,0
20240927,171500,3440666540,12220,12220,12220,12220,0
20240927,171400,3440666540,12220,12220,12220,12220,0
20240927,171300,3440666540,12220,12220,12220,12220,0
20240927,171200,3440666540,12220,12220,12220,12220,0
20240927,171100,3440666540,12220,12220,12220,12220,0
20240927,171000,3440666540,12220,12220,12220,12220,0
20240927,170900,3440666540,12220,12220,12220,12220,0
20240927,170800,3440666540,12220,12220,12220,12220,0
20240927,170700,3440666540,12220,12220,12220,12220,0
20240927,170600,3440666540,12220,12220,12220,12220,0
20240927,170500,3440666540,12220,12220,12220,12220,0
20240927,170400,3440666540,12220,12220,12220,12220,0
20240927,170300,3440666540,12220,12220,12220,12220,0
20240927,170200,3440666540,12220,12220,12220,12220,0
20240927,170100,3440666540,12220,12220,12220,12220,0
20240927,170000,3440666540,12220,12220,12220,12220,0
20240927,165900,3440666540,12220,12220,12220,12220,0
20240927,165800,3440666540,12220,12220,12220,12220,0
20240927,165700,3440666540,12220,12220,12220,12220,0
20240927,165600,3440666540,12220,12220,12220,12220,0
20240927,165500,3440666540,12220,12220,12220,12220,0
20240927,165400,3440666540,12220,12220,12220,12220,5392
20240927,165300,3440666540,12220,12220,12220,12220,0
20240927,165200,3440666540,12220,12220,12220,12220,0
20240927,165100,3440666540,12220,12220,12220,12220,0
20240927,165000,3440666540,12220,12220,12220,12220,0
20240927,164900,3440666540,12220,12220,12220,12220,0
20240927,164800,3440666540,12220,12220,12220,12220,0
20240927,164700,3440666540,12220,12220,12220,12220,0
20240927,164600,3440666540,12220,12220,12220,12220,0
20240927,164500,3440666540,12220,12220,12220,12220,0
20240927,164400,3440666540,12220,12220,12220,12220,0
20240927,164300,3440666540,12220,12220,12220,12220,0
20240927,164200,3440666540,12220,12220,12220,12220,0
20240927,164100,3440666540,12220,12220,12220,12220,0
20240927,164000,3440666540,12220,12220,12220,12220,0
20240927,163900,3440666540,12220,12220,12220,12220,0
20240927,163800,3440666540,12220,12220,12220,12220,0
20240927,163700,3440666540,12220,12220,12220,12220,0
20240927,163600,3440666540,12220,12220,12220,12220,0
20240927,163500,3440666540,12220,12220,12220,12220,0
20240927,163400,3440666540,12220,12220,12220,12220,0
20240927,163300,3440666540,12220,12220,12220,12220,0
20240927,163200,3440666540,12220,12220,12220,12220,0
20240927,163100,3440666540,12220,12220,12220,12220,0
20240927,163000,3440666540,12220,12220,12220,12220,0
20240927,162900,3440666540,12220,12220,12220,12220,0
20240927,162800,3440666540,12220,12220,12220,12220,0
20240927,162700,3440666540,12220,12220,12220,12220,0
20240927,162600,3440666540,12220,12220,12220,12220,0
20240927,162500,3440666540,12220,12220,12220,12220,0
20240927,162400,3440666540,12220,12220,12220,12220,5392
20240927,162300,3440666540,12220,12220,12220,12220,0
20240927,162200,3440666540,12220,12220,12220,12220,0
20240927,162100,3440666540,12220,12220,12220,12220,0
20240927,162000,3440666540,12220,12220,12220,12220,0
20240927,161900,3440666540,12220,12220,12220,12220,0
20240927,161800,3440666540,12220,12220,12220,12220,0
20240927,161700,3440666540,12220,12220,12220,12220,0
20240927,161600,3440666540,12220,12220,12220,12220,0
20240927,161500,3440666540,12220,12220,12220,12220,0
20240927,161400,3440666540,12220,12220,12220,12220,0
20240927,161300,3440666540,12220,12220,12220,12220,0
20240927,161200,3440666540,12220,12220,12220,12220,0
20240927,161100,3440666540,12220,12220,12220,12220,0
20240927,161000,3440666540,12220,12220,12220,12220,0
20240927,160900,3440666540,12220,12220,12220,12220,0
20240927,160800,3440666540,12220,12220,12220,12220,0
20240927,160700,3440666540,12220,12220,12220,12220,0
20240927,160600,3440666540,12220,12220,12220,12220,0
20240927,160500,3440666540,12220,12220,12220,12220,0
20240927,160400,3440666540,12220,12220,12220,12220,0
20240927,160300,3440666540,12220,12220,12220,12220,0
20240927,160200,3440666540,12220,12220,12220,12220,0
20240927,160100,3440666540,12220,12220,12220,12220,0
20240927,160000,3440666540,12220,12220,12220,12220,0
20240927,155900,3440666540,12220,12220,12220,12220,0
20240927,155800,3440666540,12220,12220,12220,12220,0
20240927,155700,3440666540,12220,12220,12220,12220,0
20240927,155600,3440666540,12220,12220,12220,12220,0
20240927,155500,3440666540,12220,12220,12220,12220,0
20240927,155400,3440666540,12220,12220,12220,12220,5392
20240927,155300,3440666540,12220,12220,12220,12220,0
20240927,155200,3440666540,12220,12220,12220,12220,0
20240927,155100,3440666540,12220,12220,12220,12220,0
20240927,155000,3440666540,12220,12220,12220,12220,0
20240927,154900,3440666540,12220,12220,12220,12220,0
20240927,154800,3440666540,12220,12220,12220,12220,0
20240927,154700,3440666540,12220,12220,12220,12220,0
20240927,154600,3440666540,12220,12220,12220,12220,0
20240927,154500,3440666540,12220,12220,12220,12220,0
20240927,154400,3440666540,12220,12220,12220,12220,0
20240927,154300,3440666540,12220,12220,12220,12220,0
20240927,154200,3440666540,12220,12220,12220,12220,0
20240927,154100,3440666540,12220,12220,12220,12220,0
20240927,154000,3440666540,12220,12220,12220,12220,0
20240927,153900,3440666540,12220,12220,12220,12220,0
20240927,153800,3440666540,12220,12220,12220,12220,0
20240927,153700,3440666540,12220,12220,12220,12220,0
20240927,153600,3440666540,12220,12220,12220,12220,0
20240927,153500,3440666540,12220,12220,12220,12220,0
20240927,153400,3440666540,12220,12220,12220,12220,0
20240927,153300,3440666540,12220,12220,12220,12220,0
20240927,153200,3440666540,12220,12220,12220,12220,0
20240927,153100,3440666540,12220,12220,12220,12220,0
20240927,153000,3440666540,12220,12220,12220,12220,5392
20240927,152900,3374776300,12290,12290,12290,12290,0
20240927,152800,3374776300,12290,12290,12290,12290,0
20240927,152700,3374776300,12290,12290,12290,12290,0
20240927,152600,3374776300,12290,12290,12290,12290,0
20240927,152500,3374776300,12290,12290,12290,12290,0
20240927,152400,3374776300,12290,12290,12290,12290,0
20240927,152300,3374776300,12290,12290,12290,12290,0
20240927,152200,3374776300,12290,12290,12290,12290,0
20240927,152100,3374776300,12290,12290,12290,12290,0
20240927,152000,3374776300,12290,12290,12290,12290,0
20240927,151900,3374776300,12290,12280,12290,12230,939
20240927,151800,3363283620,12280,12250,12280,12250,726
20240927,151700,3354386060,12250,12250,12250,12240,330
20240927,151600,3350346100,12260,12270,12270,12250,928
20240927,151500,3338972260,12270,12280,12280,12270,64
20240927,151400,3338186860,12270,12270,12280,12260,190
20240927,151300,3335855550,12270,12270,12270,12260,153
20240927,151200,3333979690,12270,12260,12270,12260,302
20240927,151100,3330277130,12260,12270,12280,12260,811
20240927,151000,3320318260,12260,12270,12280,12260,503
20240927,150900,3314150820,12280,12270,12280,12270,101
20240927,150800,3312911540,12270,12270,12270,12270,116
20240927,150700,3311488220,12270,12290,12290,12260,524
20240927,150600,3305057470,12290,12310,12310,12280,1387
20240927,150500,3288001400,12310,12300,12310,12290,806
20240927,150400,3278082400,12290,12290,12290,12290,1
20240927,150300,3278070110,12270,12300,12300,12270,1032
20240927,150200,3265404110,12280,12260,12280,12260,182
20240927,150100,3263170120,12270,12250,12270,12250,52
20240927,150000,3262532180,12250,12230,12250,12230,809
20240927,145900,3252635770,12230,12250,12250,12230,9
20240927,145800,3252525640,12260,12260,12260,12260,158
20240927,145700,3250588560,12260,12240,12260,12220,162
20240927,145600,3248605380,12240,12230,12240,12220,48
20240927,145500,3248018690,12220,12220,12220,12220,0
20240927,145400,3248018690,12220,12220,12230,12220,205
20240927,145300,3245513580,12220,12240,12250,12210,2658
20240927,145200,3213039110,12250,12240,12250,12240,8
20240927,145100,3212941180,12250,12240,12250,12230,518
20240927,145000,3206604100,12230,12240,12250,12230,594
20240927,144900,3199338670,12240,12270,12270,12240,1182
20240927,144800,3184866930,12250,12260,12270,12250,128
20240927,144700,3183296910,12250,12270,12270,12250,219
20240927,144600,3180612690,12270,12280,12280,12270,204
20240927,144500,3178107610,12280,12240,12280,12240,71
20240927,144400,3177237730,12240,12280,12280,12230,136
20240927,144300,3175572830,12280,12240,12300,12230,562
20240927,144200,3168685820,12240,12230,12240,12230,8
20240927,144100,3168587970,12240,12260,12260,12200,14717
20240927,144000,2988848030,12280,12290,12290,12280,73
20240927,143900,2987951080,12240,12240,12240,12240,0
20240927,143800,2987951080,12240,12250,12250,12240,654
20240927,143700,2979944760,12250,12320,12320,12240,13028
20240927,143600,2820170380,12330,12330,12330,12330,1
20240927,143500,2820158050,12340,12340,12340,12340,1
20240927,143400,2820145710,12290,12330,12340,12290,15
20240927,143300,2819960940,12290,12310,12310,12290,2271
20240927,143200,2792025470,12310,12320,12320,12310,269
20240927,143100,2788712250,12310,12300,12310,12290,284
20240927,143000,2785217750,12300,12320,12320,12290,12049
20240927,142900,2636963270,12320,12320,12330,12320,1425
20240927,142800,2619407260,12320,12320,12330,12320,148
20240927,142700,2617582510,12320,12330,12330,12320,274
20240927,142600,2614204100,12320,12350,12350,12320,3987
20240927,142500,2565029010,12380,12350,12380,12340,1927
20240927,142400,2541247870,12350,12360,12360,12350,53
20240927,142300,2540593150,12370,12370,12370,12370,2
20240927,142200,2540568410,12340,12350,12350,12340,226
20240927,142100,2537779450,12340,12370,12370,12340,464
20240927,142000,2532052280,12350,12350,12350,12350,1524
20240927,141900,2513230880,12350,12380,12380,12350,179
20240927,141800,2511018300,12380,12370,12380,12350,311
20240927,141700,2507176050,12380,12370,12380,12370,158
20240927,141600,2505221010,12370,12360,12370,12360,595
20240927,141500,2497860910,12350,12350,12350,12350,138
20240927,141400,2496156610,12360,12370,12370,12360,868
20240927,141300,2485427620,12360,12370,12370,12360,49
20240927,141200,2484821550,12360,12360,12370,12360,240
20240927,141100,2481855140,12360,12360,12360,12360,1053
20240927,141000,2468840060,12370,12380,12380,12360,1220
20240927,140900,2453751340,12380,12380,12380,12380,3
20240927,140800,2453714200,12370,12380,12380,12370,109
20240927,140700,2452364890,12380,12370,12380,12370,255
20240927,140600,2449209920,12370,12380,12380,12370,15
20240927,140500,2449024270,12380,12370,12380,12370,37
20240927,140400,2448566470,12380,12390,12390,12380,222
20240927,140300,2445818070,12390,12380,12390,12380,1011
20240927,140200,2433301840,12380,12380,12390,12380,31
20240927,140100,2432918050,12380,12380,12390,12380,28
20240927,140000,2432571240,12390,12390,12390,12380,329
20240927,135900,2428496580,12420,12400,12420,12400,3
20240927,135800,2428459360,12390,12390,12430,12390,111
20240927,135700,2427083990,12390,12390,12390,12390,21
20240927,135600,2426823800,12390,12400,12400,12380,255
20240927,135500,2423665010,12400,12390,12400,12390,90
20240927,135400,2422549700,12400,12420,12420,12400,110
20240927,135300,2421185100,12420,12420,12420,12420,24
20240927,135200,2420887020,12390,12420,12420,12390,1142
20240927,135100,2406735290,12440,12440,12440,12440,45
20240927,135000,2406175490,12460,12460,12460,12460,0
20240927,134900,2406175490,12460,12430,12460,12400,2682
20240927,134800,2372913280,12420,12440,12440,12420,145
20240927,134700,2371111600,12460,12410,12460,12400,1001
20240927,134600,2358697740,12410,12410,12420,12400,1117
20240927,134500,2344835800,12410,12420,12420,12410,311
20240927,134400,2340974230,12420,12430,12430,12420,36
20240927,134300,2340527040,12430,12440,12440,12420,19
20240927,134200,2340290920,12440,12440,12440,12440,2
20240927,134100,2340266040,12440,12440,12440,12440,0
20240927,134000,2340266040,12440,12430,12440,12430,400
20240927,133900,2335290660,12410,12440,12440,12410,1726
20240927,133800,2313854650,12440,12470,12470,12440,609
20240927,133700,2306278650,12450,12450,12450,12450,22
20240927,133600,2306004750,12440,12440,12440,12440,27
20240927,133500,2305668870,12440,12440,12450,12440,125
20240927,133400,2304113800,12440,12450,12450,12440,49
20240927,133300,2303504040,12450,12440,12450,12440,51
20240927,133200,2302869580,12450,12450,12450,12450,2
20240927,133100,2302844680,12450,12450,12450,12450,6
20240927,133000,2302769980,12460,12460,12470,12460,520
20240927,132900,2296290770,12460,12470,12470,12460,66
20240927,132800,2295468030,12490,12470,12490,12470,755
20240927,132700,2286045300,12460,12450,12460,12450,249
20240927,132600,2282942780,12460,12460,12460,12460,460
20240927,132500,2277211180,12460,12470,12510,12460,96
20240927,132400,2276014260,12520,12430,12520,12430,3688
20240927,132300,2229966910,12420,12420,12420,12420,38
20240927,132200,2229494950,12410,12440,12440,12410,1023
20240927,132100,2216784910,12440,12440,12440,12430,234
20240927,132000,2213875870,12430,12430,12440,12430,106
20240927,131900,2212558280,12430,12430,12440,12430,33
20240927,131800,2212148080,12440,12430,12440,12430,30
20240927,131700,2211775170,12430,12440,12440,12430,158
20240927,131600,2209809710,12440,12440,12440,12430,56
20240927,131500,2209113420,12430,12430,12440,12430,206
20240927,131400,2206552830,12430,12430,12440,12430,36
20240927,131300,2206105340,12440,12430,12440,12430,57
20240927,131200,2205396590,12430,12460,12460,12430,1236
20240927,131100,2190015670,12460,12460,12460,12460,4
20240927,131000,2189965830,12460,12460,12460,12450,22
20240927,130900,2189691800,12450,12460,12460,12450,214
20240927,130800,2187025690,12460,12470,12470,12460,436
20240927,130700,2181589670,12460,12470,12470,12460,58
20240927,130600,2180866930,12470,12460,12470,12460,160
20240927,130500,2178873320,12460,12450,12460,12450,69
20240927,130400,2178013630,12450,12450,12450,12450,2
20240927,130300,2177988730,12450,12460,12470,12450,553
20240927,130200,2171098350,12470,12460,12490,12460,778
20240927,130100,2161397470,12470,12470,12480,12470,355
20240927,130000,2156970610,12470,12460,12470,12460,91
20240927,125900,2155836180,12460,12460,12460,12460,235
20240927,125800,2152908080,12470,12470,12470,12470,9
20240927,125700,2152795850,12480,12470,12480,12460,4
20240927,125600,2152745980,12460,12460,12460,12460,131
20240927,125500,2151113720,12480,12480,12480,12460,96
20240927,125400,2149915760,12460,12410,12460,12410,2724
20240927,125300,2116032570,12410,12420,12420,12410,134
20240927,125200,2114368640,12410,12430,12430,12410,2533
20240927,125100,2082897600,12440,12440,12440,12440,401
20240927,125000,2077909160,12440,12460,12460,12440,373
20240927,124900,2073267490,12450,12440,12450,12430,1349
20240927,124800,2056483110,12450,12440,12450,12440,39
20240927,124700,2055997840,12440,12440,12440,12440,6
20240927,124600,2055923200,12440,12440,12440,12430,356
20240927,124500,2051494850,12440,12440,12440,12440,782
20240927,124400,2041766770,12440,12450,12450,12440,1007
20240927,124300,2029230010,12460,12460,12460,12450,50
20240927,124200,2028607430,12460,12460,12460,12450,20
20240927,124100,2028358280,12460,12490,12490,12460,822
20240927,124000,2018113180,12480,12490,12490,12480,105
20240927,123900,2016802760,12490,12490,12490,12490,101
20240927,123800,2015541270,12490,12480,12490,12480,38
20240927,123700,2015066960,12480,12470,12480,12470,25
20240927,123600,2014755060,12480,12480,12480,12470,34
20240927,123500,2014331020,12480,12480,12480,12480,9
20240927,123400,2014218700,12470,12480,12480,12470,238
20240927,123300,2011248810,12480,12480,12490,12480,37
20240927,123200,2010787030,12480,12470,12480,12470,249
20240927,123100,2007679560,12470,12480,12480,12470,3
20240927,123000,2007642130,12470,12480,12480,12470,1014
20240927,122900,1994993670,12490,12490,12490,12480,343
20240927,122800,1990709870,12500,12490,12500,12490,34
20240927,122700,1990285190,12490,12500,12500,12490,6
20240927,122600,1990210240,12490,12490,12500,12490,32
20240927,122500,1989810550,12490,12490,12490,12490,0
20240927,122400,1989810550,12490,12500,12500,12490,443
20240927,122300,1984274790,12500,12510,12510,12500,35
20240927,122200,1983837270,12500,12500,12500,12500,72
20240927,122100,1982937270,12500,12510,12520,12500,306
20240927,122000,1979109270,12510,12540,12540,12510,543
20240927,121900,1972308130,12540,12560,12560,12530,421
20240927,121800,1967027570,12550,12550,12550,12550,0
20240927,121700,1967027570,12550,12570,12570,12550,568
20240927,121600,1959892030,12570,12490,12590,12480,811
20240927,121500,1949709200,12490,12490,12490,12480,4
20240927,121400,1949659260,12470,12470,12470,12470,5
20240927,121300,1949596910,12460,12460,12460,12460,0
20240927,121200,1949596910,12460,12450,12460,12450,527
20240927,121100,1943032210,12460,12460,12460,12450,664
20240927,121000,1934759140,12470,12470,12470,12470,122
20240927,120900,1933237800,12460,12470,12470,12460,217
20240927,120800,1930532080,12470,12490,12490,12470,622
20240927,120700,1922773050,12490,12490,12490,12490,5
20240927,120600,1922710600,12520,12520,12520,12520,100
20240927,120500,1921458600,12530,12480,12530,12480,189
20240927,120400,1919095830,12480,12470,12480,12470,134
20240927,120300,1917424630,12480,12520,12520,12480,10002
20240927,120200,1792391860,12520,12520,12520,12520,300
20240927,120100,1788635860,12520,12520,12520,12510,198
20240927,120000,1786157300,12520,12520,12520,12520,2
20240927,115900,1786132260,12520,12510,12520,12510,113
20240927,115800,1784717560,12510,12520,12520,12510,18
20240927,115700,1784492280,12510,12520,12520,12510,105
20240927,115600,1783177730,12510,12530,12530,12510,108
20240927,115500,1781824610,12510,12520,12520,12510,226
20240927,115400,1778995120,12520,12530,12530,12520,36
20240927,115300,1778544390,12530,12530,12530,12520,98
20240927,115200,1777317410,12520,12520,12520,12520,0
20240927,115100,1777317410,12520,12530,12530,12520,32
20240927,115000,1776916720,12520,12520,12520,12520,116
20240927,114900,1775464400,12520,12530,12530,12520,5
20240927,114800,1775401760,12510,12520,12520,12510,109
20240927,114700,1774038130,12520,12520,12520,12520,25
20240927,114600,1773725130,12520,12530,12530,12510,109
20240927,114500,1772360790,12520,12520,12520,12520,0
20240927,114400,1772360790,12520,12520,12550,12520,46
20240927,114300,1771784830,12520,12520,12520,12510,34
20240927,114200,1771359240,12510,12510,12510,12510,74
20240927,114100,1770433500,12510,12500,12510,12500,22
20240927,114000,1770158330,12510,12510,12510,12510,151
20240927,113900,1768269320,12500,12480,12510,12480,54
20240927,113800,1767594740,12470,12480,12480,12470,65
20240927,113700,1766783700,12470,12480,12480,12470,113
20240927,113600,1765373760,12480,12470,12480,12470,7
20240927,113500,1765286460,12480,12490,12490,12480,408
20240927,113400,1760194610,12490,12500,12500,12490,239
20240927,113300,1757209390,12490,12510,12510,12490,76
20240927,113200,1756259340,12510,12510,12510,12510,81
20240927,113100,1755246030,12510,12520,12520,12490,229
20240927,113000,1752383360,12510,12520,12520,12510,28
20240927,112900,1752033070,12500,12510,12520,12490,137
20240927,112800,1750319500,12500,12520,12520,12500,900
20240927,112700,1739067650,12530,12530,12530,12530,2
20240927,112600,1739042590,12500,12520,12530,12500,1348
20240927,112500,1722172520,12560,12560,12560,12530,107
20240927,112400,1720831720,12560,12560,12560,12520,24
20240927,112300,1720530460,12530,12570,12570,12530,598
20240927,112200,1713037480,12530,12530,12530,12520,203
20240927,112100,1710494620,12530,12530,12560,12530,41
20240927,112000,1709979880,12520,12530,12530,12520,289
20240927,111900,1706361210,12540,12580,12580,12540,614
20240927,111800,1698652140,12580,12610,12610,12580,1983
20240927,111700,1673672540,12610,12620,12630,12610,783
20240927,111600,1663792030,12620,12630,12630,12610,575
20240927,111500,1656536250,12630,12610,12630,12610,1508
20240927,111400,1637503740,12610,12610,12610,12610,325
20240927,111300,1633405490,12610,12610,12610,12610,235
20240927,111200,1630442140,12580,12570,12620,12570,5769
20240927,111100,1557862020,12570,12560,12570,12560,411
20240927,111000,1552696750,12570,12560,12570,12560,647
20240927,110900,1544566390,12560,12560,12570,12560,315
20240927,110800,1540608890,12570,12580,12580,12570,488
20240927,110700,1534473270,12570,12570,12580,12570,280
20240927,110600,1530951970,12570,12560,12570,12560,589
20240927,110500,1523550390,12570,12560,12570,12560,399
20240927,110400,1518536080,12570,12570,12570,12550,191
20240927,110300,1516137300,12560,12550,12560,12550,223
20240927,110200,1513337420,12550,12550,12560,12540,187
20240927,110100,1510990620,12550,12550,12560,12550,314
20240927,110000,1507049900,12550,12530,12560,12530,214
20240927,105900,1504366460,12540,12540,12560,12530,393
20240927,105800,1499438450,12550,12570,12580,12530,339
20240927,105700,1495180750,12530,12600,12600,12510,41
20240927,105600,1494667350,12550,12490,12550,12480,5925
20240927,105500,1420480850,12490,12490,12500,12490,310
20240927,105400,1416607130,12480,12480,12490,12480,325
20240927,105300,1412548430,12480,12480,12490,12480,280
20240927,105200,1409052380,12480,12470,12480,12470,71
20240927,105100,1408166910,12460,12460,12470,12460,143
20240927,105000,1406384100,12450,12490,12490,12450,392
20240927,104900,1401498770,12460,12460,12470,12460,125
20240927,104800,1399941260,12450,12460,12490,12450,520
20240927,104700,1393462670,12470,12470,12470,12470,299
20240927,104600,1389734140,12460,12470,12470,12460,291
20240927,104500,1386105570,12480,12480,12490,12470,476
20240927,104400,1380164360,12480,12490,12500,12470,156
20240927,104300,1378216330,12480,12490,12490,12480,314
20240927,104200,1374296650,12490,12500,12500,12480,1087
20240927,104100,1360710850,12490,12490,12500,12490,287
20240927,104000,1357124960,12490,12500,12500,12490,506
20240927,103900,1350803720,12500,12480,12500,12480,202
20240927,103800,1348279370,12480,12480,12480,12470,420
20240927,103700,1343038970,12460,12470,12470,12450,347
20240927,103600,1338714260,12480,12460,12490,12460,1071
20240927,103500,1325346690,12450,12450,12450,12450,20
20240927,103400,1325097690,12440,12460,12470,12440,523
20240927,103300,1318582120,12460,12460,12460,12450,292
20240927,103200,1314944000,12460,12460,12470,12460,234
20240927,103100,1312028250,12460,12480,12480,12460,724
20240927,103000,1302999970,12480,12470,12480,12460,240
20240927,102900,1300007970,12460,12490,12530,12450,1036
20240927,102800,1287055760,12480,12450,12480,12430,3644
20240927,102700,1241672170,12450,12470,12480,12450,775
20240927,102600,1232010760,12480,12480,12480,12470,382
20240927,102500,1227243860,12460,12450,12460,12450,91
20240927,102400,1226110200,12480,12450,12480,12430,1813
20240927,102300,1203515250,12430,12410,12430,12410,65
20240927,102200,1202708030,12450,12400,12450,12390,1586
20240927,102100,1182987690,12400,12400,12400,12390,108
20240927,102000,1181648690,12380,12430,12470,12380,1454
20240927,101900,1163608830,12460,12410,12460,12400,1016
20240927,101800,1150997120,12400,12410,12450,12400,520
20240927,101700,1144540220,12410,12460,12460,12410,76
20240927,101600,1143597010,12400,12390,12450,12370,434
20240927,101500,1138213360,12360,12360,12390,12360,507
20240927,101400,1131938040,12360,12360,12360,12360,192
20240927,101300,1129564920,12350,12360,12370,12350,433
20240927,101200,1124212280,12360,12350,12360,12340,205
20240927,101100,1121681380,12340,12340,12370,12340,499
20240927,101000,1115523450,12370,12340,12370,12340,2342
20240927,100900,1086585380,12340,12340,12340,12340,399
20240927,100800,1081661720,12340,12330,12350,12330,136
20240927,100700,1079983580,12350,12360,12360,12330,1363
20240927,100600,1063168410,12370,12340,12370,12340,889
20240927,100500,1052191610,12340,12350,12370,12340,841
20240927,100400,1041801790,12350,12350,12380,12350,221
20240927,100300,1039071210,12350,12350,12360,12340,659
20240927,100200,1030929610,12340,12350,12360,12340,2304
20240927,100100,1002478450,12350,12340,12360,12330,2561
20240927,100000,970878540,12350,12380,12380,12350,3198
20240927,095900,931367380,12380,12380,12390,12360,2561
20240927,095800,899702650,12370,12390,12390,12370,1271
20240927,095700,883971740,12390,12390,12390,12380,550
20240927,095600,877157490,12390,12390,12390,12390,590
20240927,095500,869847390,12390,12400,12400,12390,591
20240927,095400,862523650,12390,12400,12400,12390,575
20240927,095300,855393660,12400,12400,12400,12400,124
20240927,095200,853856060,12400,12430,12440,12400,1175
20240927,095100,839278920,12430,12400,12430,12400,355
20240927,095000,834875090,12400,12410,12410,12400,564
20240927,094900,827881470,12420,12420,12430,12410,644
20240927,094800,819889020,12410,12470,12470,12400,622
20240927,094700,812167710,12470,12420,12470,12400,10389
20240927,094600,683065930,12430,12470,12470,12430,3026
20240927,094500,645419580,12470,12480,12480,12460,262
20240927,094400,642151580,12480,12470,12480,12470,62
20240927,094300,641378430,12480,12470,12480,12470,876
20240927,094200,630454560,12470,12520,12520,12470,59
20240927,094100,629716030,12530,12470,12530,12470,126
20240927,094000,628143970,12480,12480,12480,12480,317
20240927,093900,624187810,12480,12500,12500,12480,50
20240927,093800,623563570,12480,12530,12530,12480,321
20240927,093700,619545450,12530,12540,12540,12530,339
20240927,093600,615296780,12540,12620,12620,12540,843
20240927,093500,604715360,12630,12490,12630,12480,3529
20240927,093400,560356350,12480,12480,12490,12480,61
20240927,093300,559594970,12480,12470,12480,12470,154
20240927,093200,557673450,12470,12450,12470,12450,102
20240927,093100,556401950,12450,12460,12460,12450,853
20240927,093000,545780390,12450,12460,12460,12450,4209
20240927,092900,493357260,12470,12470,12470,12470,233
20240927,092800,490451750,12470,12470,12470,12460,1026
20240927,092700,477662800,12470,12500,12500,12470,3397
20240927,092600,435261000,12510,12530,12530,12510,698
20240927,092500,426525210,12530,12520,12530,12520,107
20240927,092400,425184570,12520,12520,12570,12520,461
20240927,092300,419407250,12520,12530,12550,12510,991
20240927,092200,406991640,12520,12530,12530,12520,103
20240927,092100,405702070,12520,12530,12530,12520,324
20240927,092000,401644400,12520,12530,12530,12520,462
20240927,091900,395860150,12550,12550,12550,12530,229
20240927,091800,392990180,12550,12580,12580,12550,711
20240927,091700,384062620,12580,12580,12580,12580,307
20240927,091600,380200560,12560,12570,12580,12550,735
20240927,091500,370968440,12570,12620,12660,12570,5811
20240927,091400,297650290,12620,12600,12620,12600,343
20240927,091300,293325250,12560,12460,12560,12460,289
20240927,091200,289700120,12500,12480,12500,12470,1310
20240927,091100,273352110,12470,12460,12470,12460,1286
20240927,091000,257318400,12460,12460,12470,12460,340
20240927,090900,253080600,12460,12490,12500,12460,1165
20240927,090800,238554680,12470,12490,12490,12460,349
20240927,090700,234201470,12470,12460,12500,12460,178
20240927,090600,231982490,12460,12500,12500,12450,3543
20240927,090500,187865520,12500,12510,12510,12450,2334
20240927,090400,158790020,12470,12440,12500,12430,1493
20240927,090300,140161180,12430,12550,12550,12430,5039
20240927,090200,77346080,12530,12560,12560,12510,2204
20240927,090100,49751570,12510,12510,12510,12510,156
20240927,090000,47800010,12570,12490,12570,12480,3822