KissMeData/396270/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,213200,4362203800,9280,9280,9280,9280,8498
20240923,213100,4362203800,9280,9280,9280,9280,0
20240923,213000,4362203800,9280,9280,9280,9280,0
20240923,212900,4362203800,9280,9280,9280,9280,0
20240923,212800,4362203800,9280,9280,9280,9280,0
20240923,212700,4362203800,9280,9280,9280,9280,0
20240923,212600,4362203800,9280,9280,9280,9280,0
20240923,212500,4362203800,9280,9280,9280,9280,0
20240923,212400,4362203800,9280,9280,9280,9280,0
20240923,212300,4362203800,9280,9280,9280,9280,0
20240923,212200,4362203800,9280,9280,9280,9280,0
20240923,212100,4362203800,9280,9280,9280,9280,0
20240923,212000,4362203800,9280,9280,9280,9280,0
20240923,211900,4362203800,9280,9280,9280,9280,0
20240923,211800,4362203800,9280,9280,9280,9280,0
20240923,211700,4362203800,9280,9280,9280,9280,0
20240923,211600,4362203800,9280,9280,9280,9280,0
20240923,211500,4362203800,9280,9280,9280,9280,0
20240923,211400,4362203800,9280,9280,9280,9280,0
20240923,211300,4362203800,9280,9280,9280,9280,0
20240923,211200,4362203800,9280,9280,9280,9280,0
20240923,211100,4362203800,9280,9280,9280,9280,0
20240923,211000,4362203800,9280,9280,9280,9280,0
20240923,210900,4362203800,9280,9280,9280,9280,0
20240923,210800,4362203800,9280,9280,9280,9280,0
20240923,210700,4362203800,9280,9280,9280,9280,0
20240923,210600,4362203800,9280,9280,9280,9280,0
20240923,210500,4362203800,9280,9280,9280,9280,0
20240923,210400,4362203800,9280,9280,9280,9280,0
20240923,210300,4362203800,9280,9280,9280,9280,0
20240923,210200,4362203800,9280,9280,9280,9280,8498
20240923,210100,4362203800,9280,9280,9280,9280,0
20240923,210000,4362203800,9280,9280,9280,9280,0
20240923,205900,4362203800,9280,9280,9280,9280,0
20240923,205800,4362203800,9280,9280,9280,9280,0
20240923,205700,4362203800,9280,9280,9280,9280,0
20240923,205600,4362203800,9280,9280,9280,9280,0
20240923,205500,4362203800,9280,9280,9280,9280,0
20240923,205400,4362203800,9280,9280,9280,9280,0
20240923,205300,4362203800,9280,9280,9280,9280,0
20240923,205200,4362203800,9280,9280,9280,9280,0
20240923,205100,4362203800,9280,9280,9280,9280,0
20240923,205000,4362203800,9280,9280,9280,9280,0
20240923,204900,4362203800,9280,9280,9280,9280,0
20240923,204800,4362203800,9280,9280,9280,9280,0
20240923,204700,4362203800,9280,9280,9280,9280,0
20240923,204600,4362203800,9280,9280,9280,9280,0
20240923,204500,4362203800,9280,9280,9280,9280,0
20240923,204400,4362203800,9280,9280,9280,9280,0
20240923,204300,4362203800,9280,9280,9280,9280,0
20240923,204200,4362203800,9280,9280,9280,9280,0
20240923,204100,4362203800,9280,9280,9280,9280,0
20240923,204000,4362203800,9280,9280,9280,9280,0
20240923,203900,4362203800,9280,9280,9280,9280,0
20240923,203800,4362203800,9280,9280,9280,9280,0
20240923,203700,4362203800,9280,9280,9280,9280,0
20240923,203600,4362203800,9280,9280,9280,9280,0
20240923,203500,4362203800,9280,9280,9280,9280,0
20240923,203400,4362203800,9280,9280,9280,9280,0
20240923,203300,4362203800,9280,9280,9280,9280,0
20240923,203200,4362203800,9280,9280,9280,9280,8498
20240923,203100,4362203800,9280,9280,9280,9280,0
20240923,203000,4362203800,9280,9280,9280,9280,0
20240923,202900,4362203800,9280,9280,9280,9280,0
20240923,202800,4362203800,9280,9280,9280,9280,0
20240923,202700,4362203800,9280,9280,9280,9280,0
20240923,202600,4362203800,9280,9280,9280,9280,0
20240923,202500,4362203800,9280,9280,9280,9280,0
20240923,202400,4362203800,9280,9280,9280,9280,0
20240923,202300,4362203800,9280,9280,9280,9280,0
20240923,202200,4362203800,9280,9280,9280,9280,0
20240923,202100,4362203800,9280,9280,9280,9280,0
20240923,202000,4362203800,9280,9280,9280,9280,0
20240923,201900,4362203800,9280,9280,9280,9280,0
20240923,201800,4362203800,9280,9280,9280,9280,0
20240923,201700,4362203800,9280,9280,9280,9280,0
20240923,201600,4362203800,9280,9280,9280,9280,0
20240923,201500,4362203800,9280,9280,9280,9280,0
20240923,201400,4362203800,9280,9280,9280,9280,0
20240923,201300,4362203800,9280,9280,9280,9280,0
20240923,201200,4362203800,9280,9280,9280,9280,0
20240923,201100,4362203800,9280,9280,9280,9280,0
20240923,201000,4362203800,9280,9280,9280,9280,0
20240923,200900,4362203800,9280,9280,9280,9280,0
20240923,200800,4362203800,9280,9280,9280,9280,0
20240923,200700,4362203800,9280,9280,9280,9280,0
20240923,200600,4362203800,9280,9280,9280,9280,0
20240923,200500,4362203800,9280,9280,9280,9280,0
20240923,200400,4362203800,9280,9280,9280,9280,0
20240923,200300,4362203800,9280,9280,9280,9280,0
20240923,200200,4362203800,9280,9280,9280,9280,8498
20240923,200100,4362203800,9280,9280,9280,9280,0
20240923,200000,4362203800,9280,9280,9280,9280,0
20240923,195900,4362203800,9280,9280,9280,9280,0
20240923,195800,4362203800,9280,9280,9280,9280,0
20240923,195700,4362203800,9280,9280,9280,9280,0
20240923,195600,4362203800,9280,9280,9280,9280,0
20240923,195500,4362203800,9280,9280,9280,9280,0
20240923,195400,4362203800,9280,9280,9280,9280,0
20240923,195300,4362203800,9280,9280,9280,9280,0
20240923,195200,4362203800,9280,9280,9280,9280,0
20240923,195100,4362203800,9280,9280,9280,9280,0
20240923,195000,4362203800,9280,9280,9280,9280,0
20240923,194900,4362203800,9280,9280,9280,9280,0
20240923,194800,4362203800,9280,9280,9280,9280,0
20240923,194700,4362203800,9280,9280,9280,9280,0
20240923,194600,4362203800,9280,9280,9280,9280,0
20240923,194500,4362203800,9280,9280,9280,9280,0
20240923,194400,4362203800,9280,9280,9280,9280,0
20240923,194300,4362203800,9280,9280,9280,9280,0
20240923,194200,4362203800,9280,9280,9280,9280,0
20240923,194100,4362203800,9280,9280,9280,9280,0
20240923,194000,4362203800,9280,9280,9280,9280,0
20240923,193900,4362203800,9280,9280,9280,9280,0
20240923,193800,4362203800,9280,9280,9280,9280,0
20240923,193700,4362203800,9280,9280,9280,9280,0
20240923,193600,4362203800,9280,9280,9280,9280,0
20240923,193500,4362203800,9280,9280,9280,9280,0
20240923,193400,4362203800,9280,9280,9280,9280,0
20240923,193300,4362203800,9280,9280,9280,9280,0
20240923,193200,4362203800,9280,9280,9280,9280,8498
20240923,193100,4362203800,9280,9280,9280,9280,0
20240923,193000,4362203800,9280,9280,9280,9280,0
20240923,192900,4362203800,9280,9280,9280,9280,0
20240923,192800,4362203800,9280,9280,9280,9280,0
20240923,192700,4362203800,9280,9280,9280,9280,0
20240923,192600,4362203800,9280,9280,9280,9280,0
20240923,192500,4362203800,9280,9280,9280,9280,0
20240923,192400,4362203800,9280,9280,9280,9280,0
20240923,192300,4362203800,9280,9280,9280,9280,0
20240923,192200,4362203800,9280,9280,9280,9280,0
20240923,192100,4362203800,9280,9280,9280,9280,0
20240923,192000,4362203800,9280,9280,9280,9280,0
20240923,191900,4362203800,9280,9280,9280,9280,0
20240923,191800,4362203800,9280,9280,9280,9280,0
20240923,191700,4362203800,9280,9280,9280,9280,0
20240923,191600,4362203800,9280,9280,9280,9280,0
20240923,191500,4362203800,9280,9280,9280,9280,0
20240923,191400,4362203800,9280,9280,9280,9280,0
20240923,191300,4362203800,9280,9280,9280,9280,0
20240923,191200,4362203800,9280,9280,9280,9280,0
20240923,191100,4362203800,9280,9280,9280,9280,0
20240923,191000,4362203800,9280,9280,9280,9280,0
20240923,190900,4362203800,9280,9280,9280,9280,0
20240923,190800,4362203800,9280,9280,9280,9280,0
20240923,190700,4362203800,9280,9280,9280,9280,0
20240923,190600,4362203800,9280,9280,9280,9280,0
20240923,190500,4362203800,9280,9280,9280,9280,0
20240923,190400,4362203800,9280,9280,9280,9280,0
20240923,190300,4362203800,9280,9280,9280,9280,0
20240923,190200,4362203800,9280,9280,9280,9280,8498
20240923,190100,4362203800,9280,9280,9280,9280,0
20240923,190000,4362203800,9280,9280,9280,9280,0
20240923,185900,4362203800,9280,9280,9280,9280,0
20240923,185800,4362203800,9280,9280,9280,9280,0
20240923,185700,4362203800,9280,9280,9280,9280,0
20240923,185600,4362203800,9280,9280,9280,9280,0
20240923,185500,4362203800,9280,9280,9280,9280,0
20240923,185400,4362203800,9280,9280,9280,9280,0
20240923,185300,4362203800,9280,9280,9280,9280,0
20240923,185200,4362203800,9280,9280,9280,9280,0
20240923,185100,4362203800,9280,9280,9280,9280,0
20240923,185000,4362203800,9280,9280,9280,9280,0
20240923,184900,4362203800,9280,9280,9280,9280,0
20240923,184800,4362203800,9280,9280,9280,9280,0
20240923,184700,4362203800,9280,9280,9280,9280,0
20240923,184600,4362203800,9280,9280,9280,9280,0
20240923,184500,4362203800,9280,9280,9280,9280,0
20240923,184400,4362203800,9280,9280,9280,9280,0
20240923,184300,4362203800,9280,9280,9280,9280,0
20240923,184200,4362203800,9280,9280,9280,9280,0
20240923,184100,4362203800,9280,9280,9280,9280,0
20240923,184000,4362203800,9280,9280,9280,9280,0
20240923,183900,4362203800,9280,9280,9280,9280,0
20240923,183800,4362203800,9280,9280,9280,9280,0
20240923,183700,4362203800,9280,9280,9280,9280,0
20240923,183600,4362203800,9280,9280,9280,9280,0
20240923,183500,4362203800,9280,9280,9280,9280,0
20240923,183400,4362203800,9280,9280,9280,9280,0
20240923,183300,4362203800,9280,9280,9280,9280,0
20240923,183200,4362203800,9280,9280,9280,9280,8498
20240923,183100,4362203800,9280,9280,9280,9280,0
20240923,183000,4362203800,9280,9280,9280,9280,0
20240923,182900,4362203800,9280,9280,9280,9280,0
20240923,182800,4362203800,9280,9280,9280,9280,0
20240923,182700,4362203800,9280,9280,9280,9280,0
20240923,182600,4362203800,9280,9280,9280,9280,0
20240923,182500,4362203800,9280,9280,9280,9280,0
20240923,182400,4362203800,9280,9280,9280,9280,0
20240923,182300,4362203800,9280,9280,9280,9280,0
20240923,182200,4362203800,9280,9280,9280,9280,0
20240923,182100,4362203800,9280,9280,9280,9280,0
20240923,182000,4362203800,9280,9280,9280,9280,0
20240923,181900,4362203800,9280,9280,9280,9280,0
20240923,181800,4362203800,9280,9280,9280,9280,0
20240923,181700,4362203800,9280,9280,9280,9280,0
20240923,181600,4362203800,9280,9280,9280,9280,0
20240923,181500,4362203800,9280,9280,9280,9280,0
20240923,181400,4362203800,9280,9280,9280,9280,0
20240923,181300,4362203800,9280,9280,9280,9280,0
20240923,181200,4362203800,9280,9280,9280,9280,0
20240923,181100,4362203800,9280,9280,9280,9280,0
20240923,181000,4362203800,9280,9280,9280,9280,0
20240923,180900,4362203800,9280,9280,9280,9280,0
20240923,180800,4362203800,9280,9280,9280,9280,0
20240923,180700,4362203800,9280,9280,9280,9280,0
20240923,180600,4362203800,9280,9280,9280,9280,0
20240923,180500,4362203800,9280,9280,9280,9280,0
20240923,180400,4362203800,9280,9280,9280,9280,0
20240923,180300,4362203800,9280,9280,9280,9280,0
20240923,180200,4362203800,9280,9280,9280,9280,8498
20240923,180100,4362203800,9280,9280,9280,9280,0
20240923,180000,4362203800,9280,9280,9280,9280,0
20240923,175900,4362203800,9280,9280,9280,9280,0
20240923,175800,4362203800,9280,9280,9280,9280,0
20240923,175700,4362203800,9280,9280,9280,9280,0
20240923,175600,4362203800,9280,9280,9280,9280,0
20240923,175500,4362203800,9280,9280,9280,9280,0
20240923,175400,4362203800,9280,9280,9280,9280,0
20240923,175300,4362203800,9280,9280,9280,9280,0
20240923,175200,4362203800,9280,9280,9280,9280,0
20240923,175100,4362203800,9280,9280,9280,9280,0
20240923,175000,4362203800,9280,9280,9280,9280,0
20240923,174900,4362203800,9280,9280,9280,9280,0
20240923,174800,4362203800,9280,9280,9280,9280,0
20240923,174700,4362203800,9280,9280,9280,9280,0
20240923,174600,4362203800,9280,9280,9280,9280,0
20240923,174500,4362203800,9280,9280,9280,9280,0
20240923,174400,4362203800,9280,9280,9280,9280,0
20240923,174300,4362203800,9280,9280,9280,9280,0
20240923,174200,4362203800,9280,9280,9280,9280,0
20240923,174100,4362203800,9280,9280,9280,9280,0
20240923,174000,4362203800,9280,9280,9280,9280,0
20240923,173900,4362203800,9280,9280,9280,9280,0
20240923,173800,4362203800,9280,9280,9280,9280,0
20240923,173700,4362203800,9280,9280,9280,9280,0
20240923,173600,4362203800,9280,9280,9280,9280,0
20240923,173500,4362203800,9280,9280,9280,9280,0
20240923,173400,4362203800,9280,9280,9280,9280,0
20240923,173300,4362203800,9280,9280,9280,9280,0
20240923,173200,4362203800,9280,9280,9280,9280,8498
20240923,173100,4362203800,9280,9280,9280,9280,0
20240923,173000,4362203800,9280,9280,9280,9280,0
20240923,172900,4362203800,9280,9280,9280,9280,0
20240923,172800,4362203800,9280,9280,9280,9280,0
20240923,172700,4362203800,9280,9280,9280,9280,0
20240923,172600,4362203800,9280,9280,9280,9280,0
20240923,172500,4362203800,9280,9280,9280,9280,0
20240923,172400,4362203800,9280,9280,9280,9280,0
20240923,172300,4362203800,9280,9280,9280,9280,0
20240923,172200,4362203800,9280,9280,9280,9280,0
20240923,172100,4362203800,9280,9280,9280,9280,0
20240923,172000,4362203800,9280,9280,9280,9280,0
20240923,171900,4362203800,9280,9280,9280,9280,0
20240923,171800,4362203800,9280,9280,9280,9280,0
20240923,171700,4362203800,9280,9280,9280,9280,0
20240923,171600,4362203800,9280,9280,9280,9280,0
20240923,171500,4362203800,9280,9280,9280,9280,0
20240923,171400,4362203800,9280,9280,9280,9280,0
20240923,171300,4362203800,9280,9280,9280,9280,0
20240923,171200,4362203800,9280,9280,9280,9280,0
20240923,171100,4362203800,9280,9280,9280,9280,0
20240923,171000,4362203800,9280,9280,9280,9280,0
20240923,170900,4362203800,9280,9280,9280,9280,0
20240923,170800,4362203800,9280,9280,9280,9280,0
20240923,170700,4362203800,9280,9280,9280,9280,0
20240923,170600,4362203800,9280,9280,9280,9280,0
20240923,170500,4362203800,9280,9280,9280,9280,0
20240923,170400,4362203800,9280,9280,9280,9280,0
20240923,170300,4362203800,9280,9280,9280,9280,0
20240923,170200,4362203800,9280,9280,9280,9280,8498
20240923,170100,4362203800,9280,9280,9280,9280,0
20240923,170000,4362203800,9280,9280,9280,9280,0
20240923,165900,4362203800,9280,9280,9280,9280,0
20240923,165800,4362203800,9280,9280,9280,9280,0
20240923,165700,4362203800,9280,9280,9280,9280,0
20240923,165600,4362203800,9280,9280,9280,9280,0
20240923,165500,4362203800,9280,9280,9280,9280,0
20240923,165400,4362203800,9280,9280,9280,9280,0
20240923,165300,4362203800,9280,9280,9280,9280,0
20240923,165200,4362203800,9280,9280,9280,9280,0
20240923,165100,4362203800,9280,9280,9280,9280,0
20240923,165000,4362203800,9280,9280,9280,9280,0
20240923,164900,4362203800,9280,9280,9280,9280,0
20240923,164800,4362203800,9280,9280,9280,9280,0
20240923,164700,4362203800,9280,9280,9280,9280,0
20240923,164600,4362203800,9280,9280,9280,9280,0
20240923,164500,4362203800,9280,9280,9280,9280,0
20240923,164400,4362203800,9280,9280,9280,9280,0
20240923,164300,4362203800,9280,9280,9280,9280,0
20240923,164200,4362203800,9280,9280,9280,9280,0
20240923,164100,4362203800,9280,9280,9280,9280,0
20240923,164000,4362203800,9280,9280,9280,9280,0
20240923,163900,4362203800,9280,9280,9280,9280,0
20240923,163800,4362203800,9280,9280,9280,9280,0
20240923,163700,4362203800,9280,9280,9280,9280,0
20240923,163600,4362203800,9280,9280,9280,9280,0
20240923,163500,4362203800,9280,9280,9280,9280,0
20240923,163400,4362203800,9280,9280,9280,9280,0
20240923,163300,4362203800,9280,9280,9280,9280,0
20240923,163200,4362203800,9280,9280,9280,9280,8498
20240923,163100,4362203800,9280,9280,9280,9280,0
20240923,163000,4362203800,9280,9280,9280,9280,0
20240923,162900,4362203800,9280,9280,9280,9280,0
20240923,162800,4362203800,9280,9280,9280,9280,0
20240923,162700,4362203800,9280,9280,9280,9280,0
20240923,162600,4362203800,9280,9280,9280,9280,0
20240923,162500,4362203800,9280,9280,9280,9280,0
20240923,162400,4362203800,9280,9280,9280,9280,0
20240923,162300,4362203800,9280,9280,9280,9280,0
20240923,162200,4362203800,9280,9280,9280,9280,0
20240923,162100,4362203800,9280,9280,9280,9280,0
20240923,162000,4362203800,9280,9280,9280,9280,0
20240923,161900,4362203800,9280,9280,9280,9280,0
20240923,161800,4362203800,9280,9280,9280,9280,0
20240923,161700,4362203800,9280,9280,9280,9280,0
20240923,161600,4362203800,9280,9280,9280,9280,0
20240923,161500,4362203800,9280,9280,9280,9280,0
20240923,161400,4362203800,9280,9280,9280,9280,0
20240923,161300,4362203800,9280,9280,9280,9280,0
20240923,161200,4362203800,9280,9280,9280,9280,0
20240923,161100,4362203800,9280,9280,9280,9280,0
20240923,161000,4362203800,9280,9280,9280,9280,0
20240923,160900,4362203800,9280,9280,9280,9280,0
20240923,160800,4362203800,9280,9280,9280,9280,0
20240923,160700,4362203800,9280,9280,9280,9280,0
20240923,160600,4362203800,9280,9280,9280,9280,0
20240923,160500,4362203800,9280,9280,9280,9280,0
20240923,160400,4362203800,9280,9280,9280,9280,0
20240923,160300,4362203800,9280,9280,9280,9280,0
20240923,160200,4362203800,9280,9280,9280,9280,8498
20240923,160100,4362203800,9280,9280,9280,9280,0
20240923,160000,4362203800,9280,9280,9280,9280,0
20240923,155900,4362203800,9280,9280,9280,9280,0
20240923,155800,4362203800,9280,9280,9280,9280,0
20240923,155700,4362203800,9280,9280,9280,9280,0
20240923,155600,4362203800,9280,9280,9280,9280,0
20240923,155500,4362203800,9280,9280,9280,9280,0
20240923,155400,4362203800,9280,9280,9280,9280,0
20240923,155300,4362203800,9280,9280,9280,9280,0
20240923,155200,4362203800,9280,9280,9280,9280,0
20240923,155100,4362203800,9280,9280,9280,9280,0
20240923,155000,4362203800,9280,9280,9280,9280,0
20240923,154900,4362203800,9280,9280,9280,9280,0
20240923,154800,4362203800,9280,9280,9280,9280,0
20240923,154700,4362203800,9280,9280,9280,9280,0
20240923,154600,4362203800,9280,9280,9280,9280,0
20240923,154500,4362203800,9280,9280,9280,9280,0
20240923,154400,4362203800,9280,9280,9280,9280,0
20240923,154300,4362203800,9280,9280,9280,9280,0
20240923,154200,4362203800,9280,9280,9280,9280,0
20240923,154100,4362203800,9280,9280,9280,9280,0
20240923,154000,4362203800,9280,9280,9280,9280,0
20240923,153900,4362203800,9280,9280,9280,9280,0
20240923,153800,4362203800,9280,9280,9280,9280,0
20240923,153700,4362203800,9280,9280,9280,9280,0
20240923,153600,4362203800,9280,9280,9280,9280,0
20240923,153500,4362203800,9280,9280,9280,9280,0
20240923,153400,4362203800,9280,9280,9280,9280,0
20240923,153300,4362203800,9280,9280,9280,9280,0
20240923,153200,4362203800,9280,9280,9280,9280,8498
20240923,153100,4362203800,9280,9280,9280,9280,0
20240923,153000,4362203800,9280,9280,9280,9280,8498
20240923,152900,4283342360,9260,9260,9260,9260,0
20240923,152800,4283342360,9260,9260,9260,9260,0
20240923,152700,4283342360,9260,9260,9260,9260,0
20240923,152600,4283342360,9260,9260,9260,9260,0
20240923,152500,4283342360,9260,9260,9260,9260,0
20240923,152400,4283342360,9260,9260,9260,9260,0
20240923,152300,4283342360,9260,9260,9260,9260,0
20240923,152200,4283342360,9260,9260,9260,9260,0
20240923,152100,4283342360,9260,9260,9260,9260,0
20240923,152000,4283342360,9260,9260,9260,9260,0
20240923,151900,4283342360,9260,9280,9280,9250,2348
20240923,151800,4261598420,9280,9300,9300,9280,1584
20240923,151700,4246878420,9300,9240,9300,9240,7055
20240923,151600,4181426670,9250,9250,9250,9250,626
20240923,151500,4175636170,9250,9210,9250,9210,1213
20240923,151400,4164436210,9220,9210,9220,9200,7312
20240923,151300,4097041370,9200,9240,9240,9200,306
20240923,151200,4094219440,9240,9250,9260,9230,638
20240923,151100,4088324210,9260,9240,9260,9230,1222
20240923,151000,4077022980,9240,9240,9240,9230,1827
20240923,150900,4060144750,9240,9200,9240,9200,935
20240923,150800,4051523080,9200,9240,9260,9200,1337
20240923,150700,4039173540,9240,9210,9240,9210,1315
20240923,150600,4027035190,9220,9180,9240,9120,1097
20240923,150500,4016945440,9180,9210,9240,9080,5951
20240923,150400,3962600380,9200,9210,9240,9130,1990
20240923,150300,3944303120,9190,9220,9220,9190,1059
20240923,150200,3934560880,9220,9240,9240,9220,879
20240923,150100,3926439690,9240,9210,9270,9200,1060
20240923,150000,3916651020,9200,9200,9220,9150,1175
20240923,145900,3905867890,9220,9250,9260,9210,1373
20240923,145800,3893190970,9270,9270,9300,9250,5554
20240923,145700,3841664380,9260,9140,9260,9140,2859
20240923,145600,3815361930,9150,9160,9190,9070,2314
20240923,145500,3794254080,9190,9200,9210,9170,4835
20240923,145400,3749847210,9200,9250,9260,9190,1318
20240923,145300,3737705810,9260,9250,9280,9230,5849
20240923,145200,3683601780,9250,9220,9250,9200,2150
20240923,145100,3663747180,9220,9200,9230,9180,10214
20240923,145000,3569799370,9200,9180,9200,9180,4672
20240923,144900,3526840680,9190,9190,9190,9180,2987
20240923,144800,3499407510,9180,9160,9190,9160,4233
20240923,144700,3460573260,9160,9130,9160,9120,4489
20240923,144600,3419529410,9130,9080,9130,9080,4308
20240923,144500,3380343310,9070,9090,9090,9070,546
20240923,144400,3375383510,9090,9080,9090,9080,47
20240923,144300,3374956480,9090,9080,9090,9080,187
20240923,144200,3373258240,9080,9090,9090,9080,284
20240923,144100,3370677000,9090,9090,9090,9090,188
20240923,144000,3368968080,9080,9090,9090,9080,457
20240923,143900,3364814810,9080,9080,9090,9070,438
20240923,143800,3360838220,9080,9090,9100,9080,541
20240923,143700,3355921820,9100,9100,9100,9090,512
20240923,143600,3351262630,9100,9080,9100,9080,956
20240923,143500,3342574570,9080,9080,9080,9080,64
20240923,143400,3341993450,9080,9080,9090,9080,517
20240923,143300,3337298560,9080,9080,9080,9080,364
20240923,143200,3333993440,9080,9060,9080,9060,307
20240923,143100,3331209290,9050,9060,9060,9050,43
20240923,143000,3330819990,9060,9050,9060,9050,170
20240923,142900,3329280220,9050,9030,9050,9030,110
20240923,142800,3328286540,9030,9050,9060,9010,204
20240923,142700,3326446110,9050,9010,9050,9010,520
20240923,142600,3321744870,9000,9000,9000,9000,1035
20240923,142500,3312429870,9000,9010,9010,9000,1490
20240923,142400,3299018720,9000,9000,9010,9000,9
20240923,142300,3298937650,9010,9030,9030,9000,1593
20240923,142200,3284587130,9010,9030,9030,9010,1016
20240923,142100,3275427180,9030,9040,9050,9030,381
20240923,142000,3271983340,9040,9030,9050,9030,322
20240923,141900,3269072380,9030,9060,9060,9030,1103
20240923,141800,3259094800,9060,9060,9090,9060,329
20240923,141700,3256106260,9090,9090,9110,9060,606
20240923,141600,3250610160,9050,9120,9120,9050,370
20240923,141500,3247254130,9120,9090,9120,9090,245
20240923,141400,3245021710,9090,9130,9130,9090,2595
20240923,141300,3221370840,9130,9090,9130,9090,4528
20240923,141200,3180140210,9090,9050,9090,9010,1519
20240923,141100,3166347310,9050,9050,9070,9050,2166
20240923,141000,3146742850,9050,9050,9050,9030,456
20240923,140900,3142618870,9050,9020,9050,9010,2500
20240923,140800,3120028150,9020,9020,9030,9020,525
20240923,140700,3115289070,9020,8980,9020,8980,860
20240923,140600,3107538240,8980,9000,9000,8980,175
20240923,140500,3105965400,9000,9020,9020,8990,134
20240923,140400,3104760260,9020,9010,9020,9000,1235
20240923,140300,3093636790,9000,8970,9010,8970,1291
20240923,140200,3082023370,8970,8970,8970,8970,115
20240923,140100,3080991820,8970,8930,8970,8930,765
20240923,140000,3074149530,8920,8900,8920,8900,7
20240923,135900,3074087130,8920,8920,8920,8920,52
20240923,135800,3073623290,8920,8910,8920,8910,479
20240923,135700,3069350660,8890,8890,8890,8890,93
20240923,135600,3068523890,8890,8890,8890,8890,1010
20240923,135500,3059544990,8890,8890,8890,8890,34
20240923,135400,3059242730,8890,8890,8890,8870,560
20240923,135300,3054268910,8890,8910,8910,8870,1563
20240923,135200,3040373940,8910,8920,8940,8910,372
20240923,135100,3037053550,8920,8940,8940,8920,230
20240923,135000,3035001650,8950,8950,8950,8950,64
20240923,134900,3034428850,8950,8920,8950,8900,910
20240923,134800,3026309650,8930,8890,8930,8880,3957
20240923,134700,2991151430,8890,8910,8910,8890,1290
20240923,134600,2979674420,8910,8930,8930,8910,549
20240923,134500,2974782410,8930,8920,8940,8920,130
20240923,134400,2973621750,8920,8950,8960,8920,278
20240923,134300,2971138390,8960,8970,8980,8940,2555
20240923,134200,2948235330,8970,9000,9000,8970,4694
20240923,134100,2906026660,9000,9010,9010,9000,692
20240923,134000,2899797910,9020,9000,9020,9000,123
20240923,133900,2898690590,9000,9020,9020,9000,742
20240923,133800,2892004620,9020,9040,9040,9020,162
20240923,133700,2890541740,9050,9050,9050,9050,26
20240923,133600,2890306440,9050,9050,9050,9020,4
20240923,133500,2890270270,9050,9020,9050,9020,6
20240923,133400,2890216030,9050,9010,9050,9010,220
20240923,133300,2888233350,9050,9000,9050,9000,379
20240923,133200,2884817880,9000,9030,9030,9000,398
20240923,133100,2881232210,9020,9020,9020,9010,650
20240923,133000,2875372370,9030,9030,9030,9030,289
20240923,132900,2872762700,9030,9050,9050,9030,344
20240923,132800,2869655650,9050,9050,9050,9050,74
20240923,132700,2868985950,9050,9060,9060,9050,4
20240923,132600,2868949740,9060,9050,9060,9040,109
20240923,132500,2867964140,9040,9050,9050,9040,351
20240923,132400,2864789800,9050,9070,9070,9050,14
20240923,132300,2864662860,9090,9070,9090,9070,156
20240923,132200,2863247820,9070,9080,9090,9050,182
20240923,132100,2861598130,9070,9100,9100,9070,82
20240923,132000,2860853710,9100,9100,9100,9100,614
20240923,131900,2855266310,9100,9110,9110,9100,335
20240923,131800,2852216980,9110,9110,9110,9100,62
20240923,131700,2851652270,9110,9120,9120,9110,172
20240923,131600,2850085080,9120,9110,9120,9030,648
20240923,131500,2844191290,9110,9100,9110,9090,1072
20240923,131400,2834433040,9100,9080,9100,9080,1754
20240923,131300,2818481930,9050,9020,9050,9020,1059
20240923,131200,2808916730,9030,9020,9030,9020,130
20240923,131100,2807743310,9020,9030,9030,9020,479
20240923,131000,2803421430,9030,9040,9040,9020,521
20240923,130900,2798717700,9050,9030,9050,9030,7
20240923,130800,2798654430,9030,9060,9060,9030,465
20240923,130700,2794454850,9070,9040,9070,9030,2279
20240923,130600,2773860350,9040,9070,9070,9040,694
20240923,130500,2767581520,9070,9090,9090,9070,117
20240923,130400,2766519990,9090,9090,9090,9090,6
20240923,130300,2766465450,9070,9090,9090,9060,686
20240923,130200,2760242500,9090,9080,9100,9080,758
20240923,130100,2753346480,9090,9090,9090,9090,1
20240923,130000,2753337390,9070,9090,9090,9070,430
20240923,125900,2749431650,9080,9080,9080,9070,153
20240923,125800,2748042930,9080,9090,9090,9080,316
20240923,125700,2745171370,9090,9030,9090,9030,1651
20240923,125600,2730223630,9050,9030,9050,9030,787
20240923,125500,2723113150,9030,9050,9050,9030,636
20240923,125400,2717363160,9050,9050,9060,9050,399
20240923,125300,2713750700,9050,9060,9060,9050,3
20240923,125200,2713723530,9060,9060,9060,9060,156
20240923,125100,2712310170,9060,9070,9070,9060,382
20240923,125000,2708847520,9060,9070,9070,9060,19
20240923,124900,2708675320,9070,9070,9070,9070,532
20240923,124800,2703850080,9060,9060,9060,9060,135
20240923,124700,2702626980,9060,9060,9060,9050,518
20240923,124600,2697935550,9050,9050,9050,9050,15
20240923,124500,2697799800,9050,9060,9060,9050,655
20240923,124400,2691871890,9060,9070,9070,9060,410
20240923,124300,2688154760,9070,9080,9080,9070,23
20240923,124200,2687946060,9070,9070,9070,9070,414
20240923,124100,2684191080,9060,9060,9080,9060,98
20240923,124000,2683303160,9050,9080,9090,9050,746
20240923,123900,2676549710,9080,9100,9100,9080,872
20240923,123800,2668624020,9100,9100,9100,9090,689
20240923,123700,2662358530,9110,9100,9110,9100,170
20240923,123600,2660811330,9100,9100,9110,9100,215
20240923,123500,2658854780,9100,9100,9100,9090,789
20240923,123400,2651678700,9100,9120,9120,9100,1414
20240923,123300,2638807250,9120,9090,9120,9090,1765
20240923,123200,2622740020,9090,9090,9090,9080,449
20240923,123100,2618659300,9090,9090,9090,9080,239
20240923,123000,2616486800,9080,9080,9090,9070,68
20240923,122900,2615868840,9080,9070,9080,9070,351
20240923,122800,2612683550,9080,9070,9080,9070,247
20240923,122700,2610441260,9060,9060,9060,9060,16
20240923,122600,2610296300,9060,9070,9080,9060,605
20240923,122500,2604814400,9070,9080,9080,9060,619
20240923,122400,2599203280,9080,9080,9080,9080,59
20240923,122300,2598667560,9080,9050,9080,9050,188
20240923,122200,2596965020,9050,9070,9070,9050,184
20240923,122100,2595296480,9070,9100,9100,9070,424
20240923,122000,2591443090,9100,9090,9120,9090,1893
20240923,121900,2574216140,9080,9090,9100,9080,605
20240923,121800,2568715140,9080,9090,9100,9070,427
20240923,121700,2564832060,9090,9080,9090,9070,186
20240923,121600,2563142390,9080,9080,9090,9070,362
20240923,121500,2559855610,9090,9080,9090,9080,499
20240923,121400,2555324240,9080,9080,9090,9020,1017
20240923,121300,2546131430,9080,9120,9140,9030,843
20240923,121200,2538469000,9140,9150,9150,9130,1295
20240923,121100,2526627150,9150,9070,9150,9060,10771
20240923,121000,2428650660,9070,9070,9070,9070,192
20240923,120900,2426909220,9070,9070,9070,9060,266
20240923,120800,2424497680,9070,9070,9070,9060,322
20240923,120700,2421577240,9070,9070,9070,9060,206
20240923,120600,2419709560,9080,9090,9090,9060,45
20240923,120500,2419301290,9090,9030,9090,9010,2584
20240923,120400,2395899090,9020,9020,9040,9000,395
20240923,120300,2392339600,9040,9030,9040,9020,286
20240923,120200,2389759560,9030,9040,9050,9030,676
20240923,120100,2383646620,9040,9040,9050,9040,174
20240923,120000,2382073440,9050,9050,9050,9050,8
20240923,115900,2382001040,9040,9030,9040,9020,283
20240923,115800,2379444890,9020,9030,9030,9020,325
20240923,115700,2376511370,9030,9050,9060,9030,513
20240923,115600,2371875150,9060,9070,9070,9050,239
20240923,115500,2369709830,9070,9100,9100,9070,608
20240923,115400,2364185860,9100,9080,9100,9080,1730
20240923,115300,2348457260,9080,9080,9090,9070,985
20240923,115200,2339512610,9080,9020,9080,9020,2366
20240923,115100,2318118500,9020,9000,9020,9000,241
20240923,115000,2315944700,8990,8980,9000,8980,1597
20240923,114900,2301587650,8980,9010,9030,8980,469
20240923,114800,2297360590,9020,9020,9020,9020,147
20240923,114700,2296034650,9020,9000,9020,8990,890
20240923,114600,2288028720,9000,9000,9000,9000,125
20240923,114500,2286903720,9010,9010,9010,9010,203
20240923,114400,2285074690,9010,9010,9010,9010,113
20240923,114300,2284056560,9010,9030,9030,9010,155
20240923,114200,2282658480,9030,9000,9030,9000,1354
20240923,114100,2270459000,9000,9010,9010,9000,259
20240923,114000,2268126570,9010,9020,9030,9010,133
20240923,113900,2266926250,9020,9010,9030,9010,658
20240923,113800,2260991270,9010,9020,9020,9010,32
20240923,113700,2260702840,9010,9000,9010,9000,196
20240923,113600,2258938320,9000,9000,9000,9000,399
20240923,113500,2255347320,9000,8990,9000,8980,252
20240923,113400,2253081190,8990,9000,9000,8960,931
20240923,113300,2244728340,9010,9030,9030,9000,187
20240923,113200,2243043760,9030,9020,9030,9010,540
20240923,113100,2238174440,9020,8990,9020,8990,660
20240923,113000,2232230750,8990,8990,9010,8990,171
20240923,112900,2230691930,8990,8980,8990,8980,243
20240923,112800,2228508500,8980,8980,8980,8980,100
20240923,112700,2227610500,8980,8970,9000,8960,505
20240923,112600,2223075040,8970,9000,9000,8970,531
20240923,112500,2218306920,9020,9030,9030,9020,343
20240923,112400,2215211860,9030,8990,9030,8990,973
20240923,112300,2206454210,8990,8950,9020,8950,1758
20240923,112200,2190655950,8950,8970,8970,8940,866
20240923,112100,2182903800,8980,8980,8980,8970,246
20240923,112000,2180694770,8980,8980,9010,8950,1348
20240923,111900,2168603590,8980,9020,9040,8980,1170
20240923,111800,2158056480,9040,8970,9040,8970,3371
20240923,111700,2127713700,8970,8940,8980,8920,1520
20240923,111600,2114077270,8940,8980,8980,8940,445
20240923,111500,2110091660,9000,8930,9000,8900,4779
20240923,111400,2067394340,8940,8920,8950,8920,909
20240923,111300,2059273930,8950,8950,8960,8920,3621
20240923,111200,2026874650,8950,9060,9060,8950,1923
20240923,111100,2009564610,9060,9100,9100,9010,2854
20240923,111000,1983682630,9100,8960,9100,8960,3449
20240923,110900,1952538260,9010,8950,9010,8940,4751
20240923,110800,1909950400,8940,8960,8960,8910,2638
20240923,110700,1886400200,8970,9040,9070,8920,9775
20240923,110600,1798715740,9040,9040,9070,9020,1783
20240923,110500,1782607160,9030,9100,9120,9030,3020
20240923,110400,1755243700,9090,9030,9130,9030,2614
20240923,110300,1731532890,9040,9200,9200,9030,11611
20240923,110200,1625621750,9200,9110,9200,9070,8683
20240923,110100,1546297510,9100,9050,9100,9020,7286
20240923,110000,1480224070,9050,9010,9070,8980,11694
20240923,105900,1374708630,9010,8930,9060,8930,18292
20240923,105800,1209971480,8930,8900,8960,8900,9945
20240923,105700,1121243460,8900,8900,8900,8900,0
20240923,105600,1121243460,8900,8870,8900,8870,8580
20240923,105500,1044929140,8870,8870,8870,8820,806
20240923,105400,1037788180,8870,8870,8870,8850,2929
20240923,105300,1011810910,8850,8870,8880,8850,2644
20240923,105200,988352420,8850,8840,8870,8830,8992
20240923,105100,908759340,8780,8770,8840,8770,775
20240923,105000,901922620,8770,8810,8810,8770,2348
20240923,104900,881273070,8810,8820,8820,8800,2317
20240923,104800,860862550,8820,8810,8820,8800,1436
20240923,104700,848209170,8810,8810,8840,8800,1200
20240923,104600,837628300,8840,8830,8840,8810,1574
20240923,104500,823735350,8830,8810,8830,8810,1648
20240923,104400,809199430,8830,8790,8830,8760,5749
20240923,104300,758605230,8790,8700,8790,8700,2652
20240923,104200,735356480,8690,8740,8750,8690,373
20240923,104100,732114800,8690,8750,8750,8690,850
20240923,104000,724720550,8750,8760,8760,8700,519
20240923,103900,720180480,8770,8750,8770,8750,578
20240923,103800,715113950,8750,8720,8760,8720,437
20240923,103700,711291770,8740,8790,8790,8660,3176
20240923,103600,683568030,8750,8770,8790,8750,6556
20240923,103500,626062730,8780,8720,8780,8720,2777
20240923,103400,601758990,8730,8640,8730,8630,5911
20240923,103300,550349260,8640,8640,8640,8640,56
20240923,103200,549865420,8670,8660,8670,8630,127
20240923,103100,548766740,8660,8620,8660,8610,836
20240923,103000,541544150,8610,8600,8610,8600,255
20240923,102900,539349710,8610,8620,8620,8600,150
20240923,102800,538058180,8620,8640,8640,8620,651
20240923,102700,532437450,8640,8670,8680,8640,756
20240923,102600,525893590,8660,8660,8670,8660,302
20240923,102500,523278100,8660,8690,8690,8660,2130
20240923,102400,504780850,8680,8670,8690,8650,727
20240923,102300,498477010,8670,8700,8700,8660,2100
20240923,102200,480250910,8690,8650,8700,8650,1830
20240923,102100,464363030,8640,8580,8650,8580,4398
20240923,102000,426476230,8570,8560,8570,8560,1093
20240923,101900,417112620,8560,8540,8560,8530,1235
20240923,101800,406562000,8540,8540,8550,8530,836
20240923,101700,399419340,8540,8520,8550,8520,716
20240923,101600,393301710,8530,8530,8540,8520,273
20240923,101500,390972090,8520,8520,8530,8520,311
20240923,101400,388320910,8510,8520,8520,8510,993
20240923,101300,379870420,8520,8510,8540,8510,1999
20240923,101200,362843250,8500,8500,8500,8500,67
20240923,101100,362273750,8510,8500,8510,8500,380
20240923,101000,359043740,8500,8500,8500,8500,2
20240923,100900,359026740,8500,8500,8500,8490,887
20240923,100800,351494080,8500,8490,8500,8490,67
20240923,100700,350924910,8490,8480,8490,8480,274
20240923,100600,348598820,8490,8490,8490,8480,362
20240923,100500,345526440,8480,8480,8480,8480,7
20240923,100400,345467080,8480,8490,8490,8480,98
20240923,100300,344635840,8490,8490,8490,8490,60
20240923,100200,344126440,8490,8500,8500,8490,1143
20240923,100100,334420860,8500,8510,8510,8480,542
20240923,100000,329818960,8510,8490,8510,8480,872
20240923,095900,322399860,8480,8490,8510,8480,1308
20240923,095800,311288920,8470,8470,8470,8470,264
20240923,095700,309052840,8470,8470,8470,8470,0
20240923,095600,309052840,8470,8470,8470,8470,136
20240923,095500,307900920,8470,8460,8490,8460,172
20240923,095400,306443950,8450,8450,8450,8450,132
20240923,095300,305328550,8450,8450,8460,8450,16
20240923,095200,305193330,8460,8470,8470,8460,277
20240923,095100,302849900,8490,8490,8490,8490,176
20240923,095000,301355660,8510,8520,8520,8510,298
20240923,094900,298819630,8490,8450,8530,8450,4643
20240923,094800,259397130,8450,8430,8450,8430,244
20240923,094700,257339220,8440,8440,8440,8440,25
20240923,094600,257128220,8440,8420,8440,8420,354
20240923,094500,254140500,8410,8440,8440,8410,1070
20240923,094400,245109730,8430,8410,8430,8410,478
20240923,094300,241083670,8410,8380,8410,8380,881
20240923,094200,233695370,8360,8340,8360,8340,491
20240923,094100,229595300,8340,8340,8340,8340,112
20240923,094000,228661220,8350,8350,8350,8340,58
20240923,093900,228176930,8350,8350,8350,8350,0
20240923,093800,228176930,8350,8390,8390,8350,910
20240923,093700,220576590,8380,8380,8380,8380,55
20240923,093600,220115690,8380,8380,8390,8380,67
20240923,093500,219554010,8400,8400,8400,8400,10
20240923,093400,219470010,8400,8400,8400,8400,60
20240923,093300,218966010,8400,8400,8400,8400,2
20240923,093200,218949210,8380,8390,8400,8380,125
20240923,093100,217900550,8380,8370,8380,8370,282
20240923,093000,215539830,8370,8380,8380,8370,793
20240923,092900,208894790,8380,8390,8390,8380,180
20240923,092800,207386380,8380,8380,8410,8380,39
20240923,092700,207059230,8410,8420,8440,8410,705
20240923,092600,201128180,8450,8460,8460,8420,461
20240923,092500,197233230,8470,8440,8470,8420,846
20240923,092400,190085010,8450,8380,8450,8380,1959
20240923,092300,173582270,8370,8400,8400,8370,135
20240923,092200,172448880,8400,8440,8450,8400,1341
20240923,092100,161136600,8450,8450,8470,8420,3342
20240923,092000,132954510,8460,8480,8520,8440,4401
20240923,091900,95580460,8470,8410,8490,8400,1884
20240923,091800,79647230,8410,8360,8420,8360,865
20240923,091700,72391500,8360,8310,8360,8310,1238
20240923,091600,62063420,8310,8250,8310,8250,776
20240923,091500,55638090,8250,8280,8280,8250,93
20240923,091400,54868690,8280,8250,8280,8230,125
20240923,091300,53836070,8250,8250,8250,8250,743
20240923,091200,47706320,8230,8230,8300,8230,1844
20240923,091100,32455950,8220,8220,8220,8210,220
20240923,091000,30647570,8210,8180,8210,8180,683
20240923,090900,25043880,8170,8160,8170,8160,11
20240923,090800,24954110,8160,8150,8160,8150,40
20240923,090700,24627910,8150,8130,8150,8130,142
20240923,090600,23472660,8130,8130,8130,8130,3
20240923,090500,23448270,8140,8180,8180,8140,62
20240923,090400,22943250,8120,8180,8180,8120,2
20240923,090300,22926950,8120,8120,8120,8120,689
20240923,090200,17332270,8120,8200,8200,8100,844
20240923,090100,10445190,8210,8160,8210,8160,568
20240923,090000,5783450,8150,8100,8150,8100,714