KissMeData/396270/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,213100,5508248480,10000,10000,10000,10000,24282
20240925,213000,5508248480,10000,10000,10000,10000,0
20240925,212900,5508248480,10000,10000,10000,10000,0
20240925,212800,5508248480,10000,10000,10000,10000,0
20240925,212700,5508248480,10000,10000,10000,10000,0
20240925,212600,5508248480,10000,10000,10000,10000,0
20240925,212500,5508248480,10000,10000,10000,10000,0
20240925,212400,5508248480,10000,10000,10000,10000,0
20240925,212300,5508248480,10000,10000,10000,10000,0
20240925,212200,5508248480,10000,10000,10000,10000,0
20240925,212100,5508248480,10000,10000,10000,10000,0
20240925,212000,5508248480,10000,10000,10000,10000,0
20240925,211900,5508248480,10000,10000,10000,10000,0
20240925,211800,5508248480,10000,10000,10000,10000,0
20240925,211700,5508248480,10000,10000,10000,10000,0
20240925,211600,5508248480,10000,10000,10000,10000,0
20240925,211500,5508248480,10000,10000,10000,10000,0
20240925,211400,5508248480,10000,10000,10000,10000,0
20240925,211300,5508248480,10000,10000,10000,10000,0
20240925,211200,5508248480,10000,10000,10000,10000,0
20240925,211100,5508248480,10000,10000,10000,10000,0
20240925,211000,5508248480,10000,10000,10000,10000,0
20240925,210900,5508248480,10000,10000,10000,10000,0
20240925,210800,5508248480,10000,10000,10000,10000,0
20240925,210700,5508248480,10000,10000,10000,10000,0
20240925,210600,5508248480,10000,10000,10000,10000,0
20240925,210500,5508248480,10000,10000,10000,10000,0
20240925,210400,5508248480,10000,10000,10000,10000,0
20240925,210300,5508248480,10000,10000,10000,10000,0
20240925,210200,5508248480,10000,10000,10000,10000,0
20240925,210100,5508248480,10000,10000,10000,10000,24282
20240925,210000,5508248480,10000,10000,10000,10000,0
20240925,205900,5508248480,10000,10000,10000,10000,0
20240925,205800,5508248480,10000,10000,10000,10000,0
20240925,205700,5508248480,10000,10000,10000,10000,0
20240925,205600,5508248480,10000,10000,10000,10000,0
20240925,205500,5508248480,10000,10000,10000,10000,0
20240925,205400,5508248480,10000,10000,10000,10000,0
20240925,205300,5508248480,10000,10000,10000,10000,0
20240925,205200,5508248480,10000,10000,10000,10000,0
20240925,205100,5508248480,10000,10000,10000,10000,0
20240925,205000,5508248480,10000,10000,10000,10000,0
20240925,204900,5508248480,10000,10000,10000,10000,0
20240925,204800,5508248480,10000,10000,10000,10000,0
20240925,204700,5508248480,10000,10000,10000,10000,0
20240925,204600,5508248480,10000,10000,10000,10000,0
20240925,204500,5508248480,10000,10000,10000,10000,0
20240925,204400,5508248480,10000,10000,10000,10000,0
20240925,204300,5508248480,10000,10000,10000,10000,0
20240925,204200,5508248480,10000,10000,10000,10000,0
20240925,204100,5508248480,10000,10000,10000,10000,0
20240925,204000,5508248480,10000,10000,10000,10000,0
20240925,203900,5508248480,10000,10000,10000,10000,0
20240925,203800,5508248480,10000,10000,10000,10000,0
20240925,203700,5508248480,10000,10000,10000,10000,0
20240925,203600,5508248480,10000,10000,10000,10000,0
20240925,203500,5508248480,10000,10000,10000,10000,0
20240925,203400,5508248480,10000,10000,10000,10000,0
20240925,203300,5508248480,10000,10000,10000,10000,0
20240925,203200,5508248480,10000,10000,10000,10000,0
20240925,203100,5508248480,10000,10000,10000,10000,24282
20240925,203000,5508248480,10000,10000,10000,10000,0
20240925,202900,5508248480,10000,10000,10000,10000,0
20240925,202800,5508248480,10000,10000,10000,10000,0
20240925,202700,5508248480,10000,10000,10000,10000,0
20240925,202600,5508248480,10000,10000,10000,10000,0
20240925,202500,5508248480,10000,10000,10000,10000,0
20240925,202400,5508248480,10000,10000,10000,10000,0
20240925,202300,5508248480,10000,10000,10000,10000,0
20240925,202200,5508248480,10000,10000,10000,10000,0
20240925,202100,5508248480,10000,10000,10000,10000,0
20240925,202000,5508248480,10000,10000,10000,10000,0
20240925,201900,5508248480,10000,10000,10000,10000,0
20240925,201800,5508248480,10000,10000,10000,10000,0
20240925,201700,5508248480,10000,10000,10000,10000,0
20240925,201600,5508248480,10000,10000,10000,10000,0
20240925,201500,5508248480,10000,10000,10000,10000,0
20240925,201400,5508248480,10000,10000,10000,10000,0
20240925,201300,5508248480,10000,10000,10000,10000,0
20240925,201200,5508248480,10000,10000,10000,10000,0
20240925,201100,5508248480,10000,10000,10000,10000,0
20240925,201000,5508248480,10000,10000,10000,10000,0
20240925,200900,5508248480,10000,10000,10000,10000,0
20240925,200800,5508248480,10000,10000,10000,10000,0
20240925,200700,5508248480,10000,10000,10000,10000,0
20240925,200600,5508248480,10000,10000,10000,10000,0
20240925,200500,5508248480,10000,10000,10000,10000,0
20240925,200400,5508248480,10000,10000,10000,10000,0
20240925,200300,5508248480,10000,10000,10000,10000,0
20240925,200200,5508248480,10000,10000,10000,10000,0
20240925,200100,5508248480,10000,10000,10000,10000,24282
20240925,200000,5508248480,10000,10000,10000,10000,0
20240925,195900,5508248480,10000,10000,10000,10000,0
20240925,195800,5508248480,10000,10000,10000,10000,0
20240925,195700,5508248480,10000,10000,10000,10000,0
20240925,195600,5508248480,10000,10000,10000,10000,0
20240925,195500,5508248480,10000,10000,10000,10000,0
20240925,195400,5508248480,10000,10000,10000,10000,0
20240925,195300,5508248480,10000,10000,10000,10000,0
20240925,195200,5508248480,10000,10000,10000,10000,0
20240925,195100,5508248480,10000,10000,10000,10000,0
20240925,195000,5508248480,10000,10000,10000,10000,0
20240925,194900,5508248480,10000,10000,10000,10000,0
20240925,194800,5508248480,10000,10000,10000,10000,0
20240925,194700,5508248480,10000,10000,10000,10000,0
20240925,194600,5508248480,10000,10000,10000,10000,0
20240925,194500,5508248480,10000,10000,10000,10000,0
20240925,194400,5508248480,10000,10000,10000,10000,0
20240925,194300,5508248480,10000,10000,10000,10000,0
20240925,194200,5508248480,10000,10000,10000,10000,0
20240925,194100,5508248480,10000,10000,10000,10000,0
20240925,194000,5508248480,10000,10000,10000,10000,0
20240925,193900,5508248480,10000,10000,10000,10000,0
20240925,193800,5508248480,10000,10000,10000,10000,0
20240925,193700,5508248480,10000,10000,10000,10000,0
20240925,193600,5508248480,10000,10000,10000,10000,0
20240925,193500,5508248480,10000,10000,10000,10000,0
20240925,193400,5508248480,10000,10000,10000,10000,0
20240925,193300,5508248480,10000,10000,10000,10000,0
20240925,193200,5508248480,10000,10000,10000,10000,0
20240925,193100,5508248480,10000,10000,10000,10000,24282
20240925,193000,5508248480,10000,10000,10000,10000,0
20240925,192900,5508248480,10000,10000,10000,10000,0
20240925,192800,5508248480,10000,10000,10000,10000,0
20240925,192700,5508248480,10000,10000,10000,10000,0
20240925,192600,5508248480,10000,10000,10000,10000,0
20240925,192500,5508248480,10000,10000,10000,10000,0
20240925,192400,5508248480,10000,10000,10000,10000,0
20240925,192300,5508248480,10000,10000,10000,10000,0
20240925,192200,5508248480,10000,10000,10000,10000,0
20240925,192100,5508248480,10000,10000,10000,10000,0
20240925,192000,5508248480,10000,10000,10000,10000,0
20240925,191900,5508248480,10000,10000,10000,10000,0
20240925,191800,5508248480,10000,10000,10000,10000,0
20240925,191700,5508248480,10000,10000,10000,10000,0
20240925,191600,5508248480,10000,10000,10000,10000,0
20240925,191500,5508248480,10000,10000,10000,10000,0
20240925,191400,5508248480,10000,10000,10000,10000,0
20240925,191300,5508248480,10000,10000,10000,10000,0
20240925,191200,5508248480,10000,10000,10000,10000,0
20240925,191100,5508248480,10000,10000,10000,10000,0
20240925,191000,5508248480,10000,10000,10000,10000,0
20240925,190900,5508248480,10000,10000,10000,10000,0
20240925,190800,5508248480,10000,10000,10000,10000,0
20240925,190700,5508248480,10000,10000,10000,10000,0
20240925,190600,5508248480,10000,10000,10000,10000,0
20240925,190500,5508248480,10000,10000,10000,10000,0
20240925,190400,5508248480,10000,10000,10000,10000,0
20240925,190300,5508248480,10000,10000,10000,10000,0
20240925,190200,5508248480,10000,10000,10000,10000,0
20240925,190100,5508248480,10000,10000,10000,10000,24282
20240925,190000,5508248480,10000,10000,10000,10000,0
20240925,185900,5508248480,10000,10000,10000,10000,0
20240925,185800,5508248480,10000,10000,10000,10000,0
20240925,185700,5508248480,10000,10000,10000,10000,0
20240925,185600,5508248480,10000,10000,10000,10000,0
20240925,185500,5508248480,10000,10000,10000,10000,0
20240925,185400,5508248480,10000,10000,10000,10000,0
20240925,185300,5508248480,10000,10000,10000,10000,0
20240925,185200,5508248480,10000,10000,10000,10000,0
20240925,185100,5508248480,10000,10000,10000,10000,0
20240925,185000,5508248480,10000,10000,10000,10000,0
20240925,184900,5508248480,10000,10000,10000,10000,0
20240925,184800,5508248480,10000,10000,10000,10000,0
20240925,184700,5508248480,10000,10000,10000,10000,0
20240925,184600,5508248480,10000,10000,10000,10000,0
20240925,184500,5508248480,10000,10000,10000,10000,0
20240925,184400,5508248480,10000,10000,10000,10000,0
20240925,184300,5508248480,10000,10000,10000,10000,0
20240925,184200,5508248480,10000,10000,10000,10000,0
20240925,184100,5508248480,10000,10000,10000,10000,0
20240925,184000,5508248480,10000,10000,10000,10000,0
20240925,183900,5508248480,10000,10000,10000,10000,0
20240925,183800,5508248480,10000,10000,10000,10000,0
20240925,183700,5508248480,10000,10000,10000,10000,0
20240925,183600,5508248480,10000,10000,10000,10000,0
20240925,183500,5508248480,10000,10000,10000,10000,0
20240925,183400,5508248480,10000,10000,10000,10000,0
20240925,183300,5508248480,10000,10000,10000,10000,0
20240925,183200,5508248480,10000,10000,10000,10000,0
20240925,183100,5508248480,10000,10000,10000,10000,24282
20240925,183000,5508248480,10000,10000,10000,10000,0
20240925,182900,5508248480,10000,10000,10000,10000,0
20240925,182800,5508248480,10000,10000,10000,10000,0
20240925,182700,5508248480,10000,10000,10000,10000,0
20240925,182600,5508248480,10000,10000,10000,10000,0
20240925,182500,5508248480,10000,10000,10000,10000,0
20240925,182400,5508248480,10000,10000,10000,10000,0
20240925,182300,5508248480,10000,10000,10000,10000,0
20240925,182200,5508248480,10000,10000,10000,10000,0
20240925,182100,5508248480,10000,10000,10000,10000,0
20240925,182000,5508248480,10000,10000,10000,10000,0
20240925,181900,5508248480,10000,10000,10000,10000,0
20240925,181800,5508248480,10000,10000,10000,10000,0
20240925,181700,5508248480,10000,10000,10000,10000,0
20240925,181600,5508248480,10000,10000,10000,10000,0
20240925,181500,5508248480,10000,10000,10000,10000,0
20240925,181400,5508248480,10000,10000,10000,10000,0
20240925,181300,5508248480,10000,10000,10000,10000,0
20240925,181200,5508248480,10000,10000,10000,10000,0
20240925,181100,5508248480,10000,10000,10000,10000,0
20240925,181000,5508248480,10000,10000,10000,10000,0
20240925,180900,5508248480,10000,10000,10000,10000,0
20240925,180800,5508248480,10000,10000,10000,10000,0
20240925,180700,5508248480,10000,10000,10000,10000,0
20240925,180600,5508248480,10000,10000,10000,10000,0
20240925,180500,5508248480,10000,10000,10000,10000,0
20240925,180400,5508248480,10000,10000,10000,10000,0
20240925,180300,5508248480,10000,10000,10000,10000,0
20240925,180200,5508248480,10000,10000,10000,10000,0
20240925,180100,5508248480,10000,10000,10000,10000,24282
20240925,180000,5508248480,10000,10000,10000,10000,0
20240925,175900,5508248480,10000,10000,10000,10000,0
20240925,175800,5508248480,10000,10000,10000,10000,0
20240925,175700,5508248480,10000,10000,10000,10000,0
20240925,175600,5508248480,10000,10000,10000,10000,0
20240925,175500,5508248480,10000,10000,10000,10000,0
20240925,175400,5508248480,10000,10000,10000,10000,0
20240925,175300,5508248480,10000,10000,10000,10000,0
20240925,175200,5508248480,10000,10000,10000,10000,0
20240925,175100,5508248480,10000,10000,10000,10000,0
20240925,175000,5508248480,10000,10000,10000,10000,0
20240925,174900,5508248480,10000,10000,10000,10000,0
20240925,174800,5508248480,10000,10000,10000,10000,0
20240925,174700,5508248480,10000,10000,10000,10000,0
20240925,174600,5508248480,10000,10000,10000,10000,0
20240925,174500,5508248480,10000,10000,10000,10000,0
20240925,174400,5508248480,10000,10000,10000,10000,0
20240925,174300,5508248480,10000,10000,10000,10000,0
20240925,174200,5508248480,10000,10000,10000,10000,0
20240925,174100,5508248480,10000,10000,10000,10000,0
20240925,174000,5508248480,10000,10000,10000,10000,0
20240925,173900,5508248480,10000,10000,10000,10000,0
20240925,173800,5508248480,10000,10000,10000,10000,0
20240925,173700,5508248480,10000,10000,10000,10000,0
20240925,173600,5508248480,10000,10000,10000,10000,0
20240925,173500,5508248480,10000,10000,10000,10000,0
20240925,173400,5508248480,10000,10000,10000,10000,0
20240925,173300,5508248480,10000,10000,10000,10000,0
20240925,173200,5508248480,10000,10000,10000,10000,0
20240925,173100,5508248480,10000,10000,10000,10000,24282
20240925,173000,5508248480,10000,10000,10000,10000,0
20240925,172900,5508248480,10000,10000,10000,10000,0
20240925,172800,5508248480,10000,10000,10000,10000,0
20240925,172700,5508248480,10000,10000,10000,10000,0
20240925,172600,5508248480,10000,10000,10000,10000,0
20240925,172500,5508248480,10000,10000,10000,10000,0
20240925,172400,5508248480,10000,10000,10000,10000,0
20240925,172300,5508248480,10000,10000,10000,10000,0
20240925,172200,5508248480,10000,10000,10000,10000,0
20240925,172100,5508248480,10000,10000,10000,10000,0
20240925,172000,5508248480,10000,10000,10000,10000,0
20240925,171900,5508248480,10000,10000,10000,10000,0
20240925,171800,5508248480,10000,10000,10000,10000,0
20240925,171700,5508248480,10000,10000,10000,10000,0
20240925,171600,5508248480,10000,10000,10000,10000,0
20240925,171500,5508248480,10000,10000,10000,10000,0
20240925,171400,5508248480,10000,10000,10000,10000,0
20240925,171300,5508248480,10000,10000,10000,10000,0
20240925,171200,5508248480,10000,10000,10000,10000,0
20240925,171100,5508248480,10000,10000,10000,10000,0
20240925,171000,5508248480,10000,10000,10000,10000,0
20240925,170900,5508248480,10000,10000,10000,10000,0
20240925,170800,5508248480,10000,10000,10000,10000,0
20240925,170700,5508248480,10000,10000,10000,10000,0
20240925,170600,5508248480,10000,10000,10000,10000,0
20240925,170500,5508248480,10000,10000,10000,10000,0
20240925,170400,5508248480,10000,10000,10000,10000,0
20240925,170300,5508248480,10000,10000,10000,10000,0
20240925,170200,5508248480,10000,10000,10000,10000,0
20240925,170100,5508248480,10000,10000,10000,10000,24282
20240925,170000,5508248480,10000,10000,10000,10000,0
20240925,165900,5508248480,10000,10000,10000,10000,0
20240925,165800,5508248480,10000,10000,10000,10000,0
20240925,165700,5508248480,10000,10000,10000,10000,0
20240925,165600,5508248480,10000,10000,10000,10000,0
20240925,165500,5508248480,10000,10000,10000,10000,0
20240925,165400,5508248480,10000,10000,10000,10000,0
20240925,165300,5508248480,10000,10000,10000,10000,0
20240925,165200,5508248480,10000,10000,10000,10000,0
20240925,165100,5508248480,10000,10000,10000,10000,0
20240925,165000,5508248480,10000,10000,10000,10000,0
20240925,164900,5508248480,10000,10000,10000,10000,0
20240925,164800,5508248480,10000,10000,10000,10000,0
20240925,164700,5508248480,10000,10000,10000,10000,0
20240925,164600,5508248480,10000,10000,10000,10000,0
20240925,164500,5508248480,10000,10000,10000,10000,0
20240925,164400,5508248480,10000,10000,10000,10000,0
20240925,164300,5508248480,10000,10000,10000,10000,0
20240925,164200,5508248480,10000,10000,10000,10000,0
20240925,164100,5508248480,10000,10000,10000,10000,0
20240925,164000,5508248480,10000,10000,10000,10000,0
20240925,163900,5508248480,10000,10000,10000,10000,0
20240925,163800,5508248480,10000,10000,10000,10000,0
20240925,163700,5508248480,10000,10000,10000,10000,0
20240925,163600,5508248480,10000,10000,10000,10000,0
20240925,163500,5508248480,10000,10000,10000,10000,0
20240925,163400,5508248480,10000,10000,10000,10000,0
20240925,163300,5508248480,10000,10000,10000,10000,0
20240925,163200,5508248480,10000,10000,10000,10000,0
20240925,163100,5508248480,10000,10000,10000,10000,24282
20240925,163000,5508248480,10000,10000,10000,10000,0
20240925,162900,5508248480,10000,10000,10000,10000,0
20240925,162800,5508248480,10000,10000,10000,10000,0
20240925,162700,5508248480,10000,10000,10000,10000,0
20240925,162600,5508248480,10000,10000,10000,10000,0
20240925,162500,5508248480,10000,10000,10000,10000,0
20240925,162400,5508248480,10000,10000,10000,10000,0
20240925,162300,5508248480,10000,10000,10000,10000,0
20240925,162200,5508248480,10000,10000,10000,10000,0
20240925,162100,5508248480,10000,10000,10000,10000,0
20240925,162000,5508248480,10000,10000,10000,10000,0
20240925,161900,5508248480,10000,10000,10000,10000,0
20240925,161800,5508248480,10000,10000,10000,10000,0
20240925,161700,5508248480,10000,10000,10000,10000,0
20240925,161600,5508248480,10000,10000,10000,10000,0
20240925,161500,5508248480,10000,10000,10000,10000,0
20240925,161400,5508248480,10000,10000,10000,10000,0
20240925,161300,5508248480,10000,10000,10000,10000,0
20240925,161200,5508248480,10000,10000,10000,10000,0
20240925,161100,5508248480,10000,10000,10000,10000,0
20240925,161000,5508248480,10000,10000,10000,10000,0
20240925,160900,5508248480,10000,10000,10000,10000,0
20240925,160800,5508248480,10000,10000,10000,10000,0
20240925,160700,5508248480,10000,10000,10000,10000,0
20240925,160600,5508248480,10000,10000,10000,10000,0
20240925,160500,5508248480,10000,10000,10000,10000,0
20240925,160400,5508248480,10000,10000,10000,10000,0
20240925,160300,5508248480,10000,10000,10000,10000,0
20240925,160200,5508248480,10000,10000,10000,10000,0
20240925,160100,5508248480,10000,10000,10000,10000,24282
20240925,160000,5508248480,10000,10000,10000,10000,0
20240925,155900,5508248480,10000,10000,10000,10000,0
20240925,155800,5508248480,10000,10000,10000,10000,0
20240925,155700,5508248480,10000,10000,10000,10000,0
20240925,155600,5508248480,10000,10000,10000,10000,0
20240925,155500,5508248480,10000,10000,10000,10000,0
20240925,155400,5508248480,10000,10000,10000,10000,0
20240925,155300,5508248480,10000,10000,10000,10000,0
20240925,155200,5508248480,10000,10000,10000,10000,0
20240925,155100,5508248480,10000,10000,10000,10000,0
20240925,155000,5508248480,10000,10000,10000,10000,0
20240925,154900,5508248480,10000,10000,10000,10000,0
20240925,154800,5508248480,10000,10000,10000,10000,0
20240925,154700,5508248480,10000,10000,10000,10000,0
20240925,154600,5508248480,10000,10000,10000,10000,0
20240925,154500,5508248480,10000,10000,10000,10000,0
20240925,154400,5508248480,10000,10000,10000,10000,0
20240925,154300,5508248480,10000,10000,10000,10000,0
20240925,154200,5508248480,10000,10000,10000,10000,0
20240925,154100,5508248480,10000,10000,10000,10000,0
20240925,154000,5508248480,10000,10000,10000,10000,0
20240925,153900,5508248480,10000,10000,10000,10000,0
20240925,153800,5508248480,10000,10000,10000,10000,0
20240925,153700,5508248480,10000,10000,10000,10000,0
20240925,153600,5508248480,10000,10000,10000,10000,0
20240925,153500,5508248480,10000,10000,10000,10000,0
20240925,153400,5508248480,10000,10000,10000,10000,0
20240925,153300,5508248480,10000,10000,10000,10000,0
20240925,153200,5508248480,10000,10000,10000,10000,0
20240925,153100,5508248480,10000,10000,10000,10000,24282
20240925,153000,5508248480,10000,10000,10000,10000,24282
20240925,152900,5265428480,9990,9990,9990,9990,0
20240925,152800,5265428480,9990,9990,9990,9990,0
20240925,152700,5265428480,9990,9990,9990,9990,0
20240925,152600,5265428480,9990,9990,9990,9990,0
20240925,152500,5265428480,9990,9990,9990,9990,0
20240925,152400,5265428480,9990,9990,9990,9990,0
20240925,152300,5265428480,9990,9990,9990,9990,0
20240925,152200,5265428480,9990,9990,9990,9990,0
20240925,152100,5265428480,9990,9990,9990,9990,0
20240925,152000,5265428480,9990,9990,9990,9990,0
20240925,151900,5265428480,9990,9920,9990,9920,24284
20240925,151800,5023319120,9920,9930,9940,9890,3070
20240925,151700,4992850320,9930,9880,9930,9870,4567
20240925,151600,4947646170,9880,9910,9930,9860,3760
20240925,151500,4910436540,9910,9900,9910,9900,975
20240925,151400,4900774930,9900,9910,9940,9900,1794
20240925,151300,4882977080,9900,9920,9930,9900,1471
20240925,151200,4868396920,9930,9860,9930,9860,827
20240925,151100,4860196510,9920,9920,9940,9770,3686
20240925,151000,4823802340,9920,9800,9940,9750,11067
20240925,150900,4714894450,9790,9770,9790,9760,1016
20240925,150800,4704977000,9800,9800,9810,9800,2278
20240925,150700,4682646120,9770,9780,9800,9760,2376
20240925,150600,4659375350,9770,9760,9770,9760,111
20240925,150500,4658290980,9760,9750,9790,9750,393
20240925,150400,4654455140,9750,9760,9760,9750,339
20240925,150300,4651149640,9750,9810,9810,9750,1252
20240925,150200,4638881860,9810,9820,9820,9770,1987
20240925,150100,4619388200,9810,9710,9820,9710,3726
20240925,150000,4582974210,9710,9690,9720,9690,202
20240925,145900,4581013050,9690,9740,9740,9690,2964
20240925,145800,4552216900,9750,9740,9760,9740,2075
20240925,145700,4531986660,9740,9710,9750,9700,2000
20240925,145600,4512512390,9710,9700,9710,9690,423
20240925,145500,4508410810,9700,9710,9710,9690,434
20240925,145400,4504201010,9710,9700,9710,9700,182
20240925,145300,4502435220,9700,9710,9740,9700,337
20240925,145200,4499159830,9710,9690,9710,9690,567
20240925,145100,4493659360,9690,9680,9700,9660,446
20240925,145000,4489340290,9680,9680,9690,9650,3162
20240925,144900,4458803780,9680,9710,9720,9660,6350
20240925,144800,4397288600,9710,9740,9750,9710,3183
20240925,144700,4366349570,9740,9760,9760,9740,187
20240925,144600,4364526190,9760,9730,9760,9730,2211
20240925,144500,4343011910,9730,9760,9760,9730,1858
20240925,144400,4324906610,9750,9760,9770,9750,1949
20240925,144300,4305889720,9760,9770,9770,9760,2449
20240925,144200,4281965510,9770,9780,9780,9770,701
20240925,144100,4275116280,9810,9780,9810,9770,417
20240925,144000,4271039880,9780,9800,9800,9780,3433
20240925,143900,4237444380,9800,9800,9810,9800,510
20240925,143800,4232446180,9800,9810,9810,9800,227
20240925,143700,4230221320,9810,9800,9810,9790,978
20240925,143600,4220640140,9800,9810,9810,9800,266
20240925,143500,4218032180,9810,9800,9820,9800,98
20240925,143400,4217071590,9800,9810,9810,9800,238
20240925,143300,4214739090,9810,9820,9840,9810,659
20240925,143200,4208269870,9840,9830,9840,9810,222
20240925,143100,4206089600,9830,9820,9850,9820,43
20240925,143000,4205667000,9850,9820,9850,9810,1114
20240925,142900,4194701020,9820,9820,9820,9820,160
20240925,142800,4193129820,9820,9860,9860,9810,1189
20240925,142700,4181454020,9860,9850,9860,9830,833
20240925,142600,4173264000,9850,9880,9880,9850,141
20240925,142500,4171875120,9840,9870,9900,9840,1606
20240925,142400,4156040270,9900,9900,9910,9860,3703
20240925,142300,4119389780,9900,9890,9910,9880,4236
20240925,142200,4077461150,9890,9860,9890,9850,1073
20240925,142100,4066865990,9850,9830,9860,9830,302
20240925,142000,4063894870,9860,9850,9860,9820,260
20240925,141900,4061335580,9850,9810,9850,9810,877
20240925,141800,4052699680,9810,9850,9850,9810,1417
20240925,141700,4038789980,9850,9850,9850,9840,1950
20240925,141600,4019584430,9850,9850,9850,9840,974
20240925,141500,4009991540,9850,9800,9850,9780,3087
20240925,141400,3979681660,9800,9800,9800,9780,207
20240925,141300,3977655560,9800,9770,9800,9770,342
20240925,141200,3974304560,9770,9800,9800,9750,980
20240925,141100,3964733050,9800,9780,9800,9780,139
20240925,141000,3963371120,9780,9780,9780,9770,1036
20240925,140900,3953248600,9780,9770,9790,9770,18
20240925,140800,3953072530,9790,9770,9790,9770,159
20240925,140700,3951518980,9770,9800,9810,9750,1439
20240925,140600,3937423280,9800,9800,9800,9800,20
20240925,140500,3937227280,9800,9780,9800,9780,479
20240925,140400,3932536490,9780,9780,9780,9750,390
20240925,140300,3928724830,9780,9780,9780,9780,70
20240925,140200,3928040230,9780,9780,9800,9760,976
20240925,140100,3918485160,9760,9780,9780,9760,480
20240925,140000,3913797410,9760,9760,9800,9730,1880
20240925,135900,3895470650,9760,9800,9800,9760,1267
20240925,135800,3883096530,9800,9750,9800,9730,4703
20240925,135700,3837252140,9760,9790,9790,9760,106
20240925,135600,3836217130,9760,9800,9800,9760,2001
20240925,135500,3816632070,9780,9820,9820,9780,51
20240925,135400,3816132130,9820,9820,9820,9780,2090
20240925,135300,3795652560,9830,9860,9860,9820,2078
20240925,135200,3775182780,9870,9860,9880,9850,3605
20240925,135100,3739618400,9850,9870,9870,9850,1061
20240925,135000,3729155060,9870,9850,9870,9850,3292
20240925,134900,3696713540,9850,9830,9850,9820,428
20240925,134800,3692503030,9830,9810,9830,9810,349
20240925,134700,3689076200,9810,9820,9820,9810,1383
20240925,134600,3675507690,9810,9810,9830,9810,85
20240925,134500,3674673440,9810,9830,9830,9810,1028
20240925,134400,3664580520,9830,9780,9830,9750,4537
20240925,134300,3620207130,9750,9720,9800,9720,787
20240925,134200,3612530220,9720,9750,9770,9720,4921
20240925,134100,3564578120,9750,9780,9780,9750,1047
20240925,134000,3554360770,9770,9760,9770,9750,1536
20240925,133900,3539360320,9760,9770,9780,9760,808
20240925,133800,3531472890,9770,9760,9800,9760,1385
20240925,133700,3517942860,9800,9790,9810,9750,1287
20240925,133600,3505335280,9740,9720,9800,9710,2531
20240925,133500,3480698030,9710,9760,9770,9710,8443
20240925,133400,3398520560,9760,9780,9850,9760,3569
20240925,133300,3363561980,9780,9860,9860,9780,11619
20240925,133200,3249480460,9860,9920,9930,9860,9673
20240925,133100,3153682400,9920,9920,9930,9910,3585
20240925,133000,3118112300,9910,9950,9950,9910,3425
20240925,132900,3084106020,9950,9910,9950,9890,2912
20240925,132800,3055253230,9940,10010,10010,9910,14234
20240925,132700,2913301180,10010,9890,10010,9880,27743
20240925,132600,2636687340,9890,9800,9950,9780,38721
20240925,132500,2254066350,9820,9750,9820,9740,5228
20240925,132400,2202863290,9750,9770,9770,9750,1823
20240925,132300,2185087620,9750,9830,9830,9750,9926
20240925,132200,2087911030,9800,9780,9840,9730,15172
20240925,132100,1939331440,9760,9710,9780,9700,5047
20240925,132000,1890152460,9710,9710,9730,9650,4861
20240925,131900,1843047850,9720,9760,9790,9670,6030
20240925,131800,1784442860,9670,9780,9780,9600,14955
20240925,131700,1639078150,9780,9680,9780,9670,14703
20240925,131600,1495949200,9720,9600,9720,9550,12336
20240925,131500,1377056030,9620,9590,9630,9580,5498
20240925,131400,1324227810,9570,9570,9600,9560,4248
20240925,131300,1283528480,9570,9480,9570,9480,8891
20240925,131200,1198974980,9500,9440,9500,9410,5544
20240925,131100,1146422490,9440,9440,9450,9440,405
20240925,131000,1142599260,9440,9440,9450,9440,1013
20240925,130900,1133033510,9440,9410,9450,9410,475
20240925,130800,1128549570,9450,9420,9450,9420,1236
20240925,130700,1116878860,9420,9390,9420,9390,1951
20240925,130600,1098540030,9380,9400,9400,9380,48
20240925,130500,1098089730,9400,9400,9400,9400,86
20240925,130400,1097281330,9400,9350,9400,9350,332
20240925,130300,1094162860,9400,9390,9400,9390,123
20240925,130200,1093007710,9390,9370,9390,9370,224
20240925,130100,1090904370,9370,9320,9370,9320,603
20240925,130000,1085276570,9310,9310,9320,9310,135
20240925,125900,1084019670,9310,9310,9310,9310,10
20240925,125800,1083926570,9310,9310,9310,9310,10
20240925,125700,1083833470,9310,9310,9320,9310,49
20240925,125600,1083377010,9310,9320,9320,9310,218
20240925,125500,1081345390,9320,9330,9330,9320,109
20240925,125400,1080328510,9330,9310,9330,9310,322
20240925,125300,1077330550,9310,9310,9310,9310,171
20240925,125200,1075738540,9310,9310,9310,9310,1124
20240925,125100,1065274100,9310,9320,9320,9310,56
20240925,125000,1064752710,9320,9310,9320,9310,26
20240925,124900,1064510540,9310,9320,9320,9310,81
20240925,124800,1063755740,9320,9320,9320,9320,125
20240925,124700,1062590740,9320,9320,9320,9320,172
20240925,124600,1060987700,9320,9330,9330,9320,70
20240925,124500,1060334800,9330,9320,9330,9320,23
20240925,124400,1060120300,9320,9370,9370,9320,233
20240925,124300,1057946390,9370,9370,9370,9370,150
20240925,124200,1056540890,9370,9320,9370,9320,931
20240925,124100,1047863840,9320,9310,9320,9310,61
20240925,124000,1047295630,9310,9290,9310,9250,1374
20240925,123900,1034525660,9290,9310,9310,9290,537
20240925,123800,1029529560,9320,9420,9420,9320,5441
20240925,123700,978482280,9430,9440,9450,9410,1377
20240925,123600,965500580,9440,9420,9440,9420,1664
20240925,123500,949798560,9420,9410,9420,9410,213
20240925,123400,947792120,9420,9390,9430,9390,598
20240925,123300,942164360,9380,9410,9410,9380,394
20240925,123200,938462110,9400,9390,9410,9380,2958
20240925,123100,910667840,9390,9330,9390,9330,1100
20240925,123000,900386150,9340,9330,9340,9330,559
20240925,122900,895165290,9330,9330,9340,9310,208
20240925,122800,893228200,9330,9290,9340,9290,66
20240925,122700,892614240,9250,9340,9340,9250,1177
20240925,122600,881672170,9340,9400,9400,9310,732
20240925,122500,874818150,9400,9230,9450,9230,4759
20240925,122400,830198580,9230,9220,9230,9220,2
20240925,122300,830180130,9220,9220,9220,9220,10
20240925,122200,830087930,9250,9250,9250,9250,46
20240925,122100,829662430,9250,9240,9260,9240,616
20240925,122000,823963010,9240,9210,9240,9210,223
20240925,121900,821906890,9200,9200,9200,9200,19
20240925,121800,821732090,9220,9200,9220,9200,64
20240925,121700,821143270,9210,9210,9210,9210,255
20240925,121600,818794720,9210,9210,9210,9210,9
20240925,121500,818711830,9220,9210,9220,9210,253
20240925,121400,816381250,9210,9210,9210,9200,106
20240925,121300,815405940,9200,9210,9210,9200,230
20240925,121200,813289640,9210,9210,9210,9210,9
20240925,121100,813206750,9220,9220,9220,9220,20
20240925,121000,813022350,9210,9200,9210,9200,45
20240925,120900,812608150,9200,9210,9210,9200,22
20240925,120800,812405740,9210,9200,9210,9200,113
20240925,120700,811365150,9200,9200,9200,9200,15
20240925,120600,811227150,9200,9200,9210,9200,32
20240925,120500,810932730,9200,9200,9200,9200,145
20240925,120400,809598730,9190,9200,9200,9190,39
20240925,120300,809240020,9200,9190,9200,9190,35
20240925,120200,808918120,9230,9230,9230,9230,0
20240925,120100,808918120,9230,9230,9230,9230,0
20240925,120000,808918120,9230,9230,9230,9230,0
20240925,115900,808918120,9230,9210,9230,9210,50
20240925,115800,808456960,9190,9200,9200,9190,229
20240925,115700,806352210,9190,9200,9200,9190,10
20240925,115600,806260300,9210,9210,9210,9210,2
20240925,115500,806241880,9240,9200,9240,9200,108
20240925,115400,805247680,9190,9190,9200,9190,118
20240925,115300,804162340,9200,9210,9210,9200,439
20240925,115200,800122860,9210,9210,9210,9210,7
20240925,115100,800058390,9210,9210,9210,9210,34
20240925,115000,799745250,9210,9210,9210,9210,10
20240925,114900,799653150,9210,9220,9220,9210,108
20240925,114800,798657480,9220,9220,9220,9220,10
20240925,114700,798565280,9230,9220,9230,9220,51
20240925,114600,798094650,9220,9220,9220,9220,18
20240925,114500,797928690,9220,9210,9220,9210,113
20240925,114400,796887920,9210,9240,9240,9210,5
20240925,114300,796841840,9240,9240,9240,9240,1
20240925,114200,796832600,9250,9220,9250,9220,96
20240925,114100,795945560,9210,9210,9210,9210,6
20240925,114000,795890300,9210,9210,9210,9210,16
20240925,113900,795742940,9220,9200,9220,9200,118
20240925,113800,794656860,9200,9200,9200,9200,40
20240925,113700,794288860,9210,9220,9220,9200,80
20240925,113600,793552350,9220,9220,9220,9220,51
20240925,113500,793082130,9200,9210,9210,9200,78
20240925,113400,792364450,9210,9220,9220,9210,60
20240925,113300,791811350,9210,9210,9210,9210,50
20240925,113200,791350850,9220,9230,9250,9210,751
20240925,113100,784419900,9230,9200,9230,9200,101
20240925,113000,783490290,9210,9190,9210,9190,83
20240925,112900,782726380,9210,9210,9210,9210,0
20240925,112800,782726380,9210,9200,9210,9200,12
20240925,112700,782615960,9200,9190,9200,9190,19
20240925,112600,782441250,9170,9190,9190,9170,335
20240925,112500,779366200,9190,9200,9200,9190,60
20240925,112400,778814450,9200,9200,9200,9200,16
20240925,112300,778667250,9200,9200,9200,9200,47
20240925,112200,778234850,9200,9200,9200,9200,109
20240925,112100,777232050,9200,9200,9200,9200,36
20240925,112000,776900850,9200,9200,9200,9200,9
20240925,111900,776818050,9190,9190,9190,9190,234
20240925,111800,774667590,9180,9190,9190,9180,10
20240925,111700,774575780,9190,9180,9190,9180,28
20240925,111600,774318660,9170,9180,9180,9140,9781
20240925,111500,684900260,9180,9180,9180,9180,6
20240925,111400,684845180,9180,9190,9190,9180,72
20240925,111300,684183710,9180,9180,9180,9180,0
20240925,111200,684183710,9180,9200,9200,9180,112
20240925,111100,683155230,9200,9220,9220,9200,1206
20240925,111000,672059970,9220,9220,9250,9210,550
20240925,110900,666990950,9250,9240,9250,9240,301
20240925,110800,664207830,9250,9230,9280,9210,1031
20240925,110700,654707570,9230,9210,9280,9210,612
20240925,110600,649063750,9210,9300,9310,9210,890
20240925,110500,640849610,9310,9380,9440,9240,10903
20240925,110400,538679120,9380,9110,9380,9110,13262
20240925,110300,415357830,9110,9110,9110,9110,20
20240925,110200,415175630,9110,9110,9110,9110,11
20240925,110100,415075420,9110,9110,9110,9110,33
20240925,110000,414774790,9110,9110,9110,9110,1
20240925,105900,414765680,9110,9110,9110,9110,428
20240925,105800,410866600,9120,9110,9120,9110,26
20240925,105700,410629570,9110,9110,9110,9110,15
20240925,105600,410492920,9100,9100,9100,9100,397
20240925,105500,406880220,9100,9130,9130,9100,9058
20240925,105400,324431040,9130,9130,9130,9130,25
20240925,105300,324202790,9140,9150,9150,9140,103
20240925,105200,323261250,9140,9130,9140,9130,21
20240925,105100,323069410,9140,9150,9150,9140,95
20240925,105000,322200260,9150,9150,9150,9150,23
20240925,104900,321989810,9140,9140,9140,9140,20
20240925,104800,321807010,9140,9140,9140,9140,39
20240925,104700,321450550,9140,9140,9140,9140,94
20240925,104600,320591390,9140,9140,9140,9140,34
20240925,104500,320280630,9140,9140,9150,9140,163
20240925,104400,318790160,9140,9140,9140,9140,0
20240925,104300,318790160,9140,9140,9140,9140,9
20240925,104200,318707900,9140,9140,9140,9140,30
20240925,104100,318433700,9140,9150,9150,9140,11
20240925,104000,318333060,9140,9140,9140,9140,12
20240925,103900,318223380,9140,9140,9140,9140,0
20240925,103800,318223380,9140,9140,9140,9140,0
20240925,103700,318223380,9140,9150,9150,9140,12
20240925,103600,318113590,9140,9150,9150,9140,40
20240925,103500,317747900,9140,9140,9140,9140,7
20240925,103400,317683920,9140,9140,9140,9140,7
20240925,103300,317619940,9130,9130,9130,9130,29
20240925,103200,317355170,9130,9130,9140,9130,20
20240925,103100,317172560,9120,9130,9130,9120,10
20240925,103000,317081350,9120,9130,9130,9120,14
20240925,102900,316953630,9130,9130,9130,9130,9
20240925,102800,316871460,9140,9130,9140,9130,97
20240925,102700,315985840,9120,9120,9120,9120,9
20240925,102600,315903760,9120,9120,9120,9120,30
20240925,102500,315630160,9130,9120,9130,9110,511
20240925,102400,310972820,9120,9130,9130,9120,21
20240925,102300,310781180,9120,9120,9120,9120,35
20240925,102200,310461980,9120,9120,9120,9120,0
20240925,102100,310461980,9120,9120,9120,9120,12
20240925,102000,310352540,9120,9120,9120,9120,70
20240925,101900,309714140,9120,9140,9140,9120,890
20240925,101800,301594960,9130,9130,9140,9130,341
20240925,101700,298481610,9120,9120,9120,9120,145
20240925,101600,297159210,9130,9130,9130,9130,5
20240925,101500,297113560,9130,9130,9130,9130,47
20240925,101400,296684450,9120,9120,9120,9120,1
20240925,101300,296675330,9160,9140,9160,9140,20
20240925,101200,296492340,9160,9130,9160,9130,116
20240925,101100,295430620,9130,9130,9130,9120,23
20240925,101000,295220720,9140,9130,9140,9130,16
20240925,100900,295074530,9140,9140,9140,9140,1
20240925,100800,295065390,9130,9130,9130,9130,20
20240925,100700,294882790,9140,9140,9140,9130,135
20240925,100600,293648980,9120,9130,9130,9120,119
20240925,100500,292562680,9130,9130,9130,9130,10
20240925,100400,292471380,9130,9120,9130,9120,44
20240925,100300,292069760,9130,9130,9130,9130,2
20240925,100200,292051500,9140,9130,9140,9120,178
20240925,100100,290428070,9130,9120,9130,9120,218
20240925,100000,288439730,9120,9150,9150,9120,514
20240925,095900,283744480,9150,9150,9150,9150,20
20240925,095800,283561480,9150,9150,9160,9150,85
20240925,095700,282783720,9150,9140,9150,9140,82
20240925,095600,282033520,9150,9150,9150,9150,1
20240925,095500,282024370,9140,9150,9150,9140,35
20240925,095400,281704460,9150,9150,9150,9150,164
20240925,095300,280203860,9150,9150,9150,9150,84
20240925,095200,279435260,9150,9150,9160,9150,39
20240925,095100,279078370,9150,9140,9150,9140,150
20240925,095000,277705980,9150,9150,9150,9150,22
20240925,094900,277504680,9150,9150,9150,9150,93
20240925,094800,276653730,9150,9150,9150,9150,9
20240925,094700,276571380,9150,9150,9150,9150,49
20240925,094600,276123030,9150,9150,9150,9150,185
20240925,094500,274430280,9150,9150,9150,9150,250
20240925,094400,272142780,9160,9160,9160,9110,998
20240925,094300,263042160,9170,9170,9180,9170,205
20240925,094200,261160800,9170,9200,9200,9170,142
20240925,094100,259854830,9220,9200,9220,9200,48
20240925,094000,259412830,9210,9200,9210,9200,30
20240925,093900,259136810,9200,9230,9230,9200,63
20240925,093800,258556350,9220,9200,9220,9200,139
20240925,093700,257275490,9200,9170,9200,9170,7
20240925,093600,257211150,9140,9170,9180,9140,160
20240925,093500,255746000,9160,9160,9160,9160,10
20240925,093400,255654400,9140,9140,9140,9140,1
20240925,093300,255645260,9150,9130,9150,9130,83
20240925,093200,254886870,9140,9140,9140,9130,129
20240925,093100,253708530,9140,9190,9190,9130,171
20240925,093000,252143330,9190,9200,9210,9190,91
20240925,092900,251305980,9200,9220,9220,9200,40
20240925,092800,250937740,9220,9220,9220,9220,164
20240925,092700,249425660,9230,9230,9240,9230,991
20240925,092600,240277640,9230,9240,9240,9230,59
20240925,092500,239732920,9250,9230,9250,9230,108
20240925,092400,238735500,9230,9240,9270,9230,1193
20240925,092300,227696490,9260,9250,9260,9250,784
20240925,092200,220441990,9230,9280,9290,9230,2094
20240925,092100,201051410,9290,9260,9290,9220,1138
20240925,092000,190497480,9220,9220,9260,9220,1934
20240925,091900,172658410,9220,9150,9220,9140,2512
20240925,091800,149539960,9140,9140,9140,9140,85
20240925,091700,148763060,9140,9130,9140,9110,106
20240925,091600,147795310,9130,9110,9170,9110,80
20240925,091500,147062480,9130,9110,9130,9110,43
20240925,091400,146670400,9110,9120,9120,9100,4642
20240925,091300,104384280,9130,9130,9130,9120,422
20240925,091200,100534330,9130,9140,9170,9130,124
20240925,091100,99401810,9130,9120,9170,9120,561
20240925,091000,94276190,9130,9130,9130,9130,83
20240925,090900,93518400,9130,9160,9160,9130,136
20240925,090800,92273130,9110,9140,9140,9110,626
20240925,090700,86563060,9140,9150,9150,9130,209
20240925,090600,84651500,9130,9180,9180,9130,1780
20240925,090500,68328760,9180,9180,9190,9180,223
20240925,090400,66280940,9190,9180,9210,9180,1130
20240925,090300,55887940,9180,9210,9210,9130,957
20240925,090200,47104500,9130,9230,9230,9130,2511
20240925,090100,24063180,9230,9180,9230,9180,1599
20240925,090000,9360990,9170,9130,9170,9130,1023