KissMeData/036620/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,192000,1469448395,3440,3440,3440,3440,19172
20240926,191900,1469448395,3440,3440,3440,3440,0
20240926,191800,1469448395,3440,3440,3440,3440,0
20240926,191700,1469448395,3440,3440,3440,3440,0
20240926,191600,1469448395,3440,3440,3440,3440,0
20240926,191500,1469448395,3440,3440,3440,3440,0
20240926,191400,1469448395,3440,3440,3440,3440,0
20240926,191300,1469448395,3440,3440,3440,3440,0
20240926,191200,1469448395,3440,3440,3440,3440,0
20240926,191100,1469448395,3440,3440,3440,3440,0
20240926,191000,1469448395,3440,3440,3440,3440,0
20240926,190900,1469448395,3440,3440,3440,3440,0
20240926,190800,1469448395,3440,3440,3440,3440,0
20240926,190700,1469448395,3440,3440,3440,3440,0
20240926,190600,1469448395,3440,3440,3440,3440,0
20240926,190500,1469448395,3440,3440,3440,3440,0
20240926,190400,1469448395,3440,3440,3440,3440,0
20240926,190300,1469448395,3440,3440,3440,3440,0
20240926,190200,1469448395,3440,3440,3440,3440,0
20240926,190100,1469448395,3440,3440,3440,3440,0
20240926,190000,1469448395,3440,3440,3440,3440,0
20240926,185900,1469448395,3440,3440,3440,3440,0
20240926,185800,1469448395,3440,3440,3440,3440,0
20240926,185700,1469448395,3440,3440,3440,3440,0
20240926,185600,1469448395,3440,3440,3440,3440,0
20240926,185500,1469448395,3440,3440,3440,3440,0
20240926,185400,1469448395,3440,3440,3440,3440,0
20240926,185300,1469448395,3440,3440,3440,3440,0
20240926,185200,1469448395,3440,3440,3440,3440,0
20240926,185100,1469448395,3440,3440,3440,3440,0
20240926,185000,1469448395,3440,3440,3440,3440,19172
20240926,184900,1469448395,3440,3440,3440,3440,0
20240926,184800,1469448395,3440,3440,3440,3440,0
20240926,184700,1469448395,3440,3440,3440,3440,0
20240926,184600,1469448395,3440,3440,3440,3440,0
20240926,184500,1469448395,3440,3440,3440,3440,0
20240926,184400,1469448395,3440,3440,3440,3440,0
20240926,184300,1469448395,3440,3440,3440,3440,0
20240926,184200,1469448395,3440,3440,3440,3440,0
20240926,184100,1469448395,3440,3440,3440,3440,0
20240926,184000,1469448395,3440,3440,3440,3440,0
20240926,183900,1469448395,3440,3440,3440,3440,0
20240926,183800,1469448395,3440,3440,3440,3440,0
20240926,183700,1469448395,3440,3440,3440,3440,0
20240926,183600,1469448395,3440,3440,3440,3440,0
20240926,183500,1469448395,3440,3440,3440,3440,0
20240926,183400,1469448395,3440,3440,3440,3440,0
20240926,183300,1469448395,3440,3440,3440,3440,0
20240926,183200,1469448395,3440,3440,3440,3440,0
20240926,183100,1469448395,3440,3440,3440,3440,0
20240926,183000,1469448395,3440,3440,3440,3440,0
20240926,182900,1469448395,3440,3440,3440,3440,0
20240926,182800,1469448395,3440,3440,3440,3440,0
20240926,182700,1469448395,3440,3440,3440,3440,0
20240926,182600,1469448395,3440,3440,3440,3440,0
20240926,182500,1469448395,3440,3440,3440,3440,0
20240926,182400,1469448395,3440,3440,3440,3440,0
20240926,182300,1469448395,3440,3440,3440,3440,0
20240926,182200,1469448395,3440,3440,3440,3440,0
20240926,182100,1469448395,3440,3440,3440,3440,0
20240926,182000,1469448395,3440,3440,3440,3440,19172
20240926,181900,1469448395,3440,3440,3440,3440,0
20240926,181800,1469448395,3440,3440,3440,3440,0
20240926,181700,1469448395,3440,3440,3440,3440,0
20240926,181600,1469448395,3440,3440,3440,3440,0
20240926,181500,1469448395,3440,3440,3440,3440,0
20240926,181400,1469448395,3440,3440,3440,3440,0
20240926,181300,1469448395,3440,3440,3440,3440,0
20240926,181200,1469448395,3440,3440,3440,3440,0
20240926,181100,1469448395,3440,3440,3440,3440,0
20240926,181000,1469448395,3440,3440,3440,3440,0
20240926,180900,1469448395,3440,3440,3440,3440,0
20240926,180800,1469448395,3440,3440,3440,3440,0
20240926,180700,1469448395,3440,3440,3440,3440,0
20240926,180600,1469448395,3440,3440,3440,3440,0
20240926,180500,1469448395,3440,3440,3440,3440,0
20240926,180400,1469448395,3440,3440,3440,3440,0
20240926,180300,1469448395,3440,3440,3440,3440,0
20240926,180200,1469448395,3440,3440,3440,3440,0
20240926,180100,1469448395,3440,3440,3440,3440,0
20240926,180000,1469448395,3440,3440,3440,3440,0
20240926,175900,1469448395,3440,3440,3440,3440,0
20240926,175800,1469448395,3440,3440,3440,3440,0
20240926,175700,1469448395,3440,3440,3440,3440,0
20240926,175600,1469448395,3440,3440,3440,3440,0
20240926,175500,1469448395,3440,3440,3440,3440,0
20240926,175400,1469448395,3440,3440,3440,3440,0
20240926,175300,1469448395,3440,3440,3440,3440,0
20240926,175200,1469448395,3440,3440,3440,3440,0
20240926,175100,1469448395,3440,3440,3440,3440,0
20240926,175000,1469448395,3440,3440,3440,3440,19172
20240926,174900,1469448395,3440,3440,3440,3440,0
20240926,174800,1469448395,3440,3440,3440,3440,0
20240926,174700,1469448395,3440,3440,3440,3440,0
20240926,174600,1469448395,3440,3440,3440,3440,0
20240926,174500,1469448395,3440,3440,3440,3440,0
20240926,174400,1469448395,3440,3440,3440,3440,0
20240926,174300,1469448395,3440,3440,3440,3440,0
20240926,174200,1469448395,3440,3440,3440,3440,0
20240926,174100,1469448395,3440,3440,3440,3440,0
20240926,174000,1469448395,3440,3440,3440,3440,0
20240926,173900,1469448395,3440,3440,3440,3440,0
20240926,173800,1469448395,3440,3440,3440,3440,0
20240926,173700,1469448395,3440,3440,3440,3440,0
20240926,173600,1469448395,3440,3440,3440,3440,0
20240926,173500,1469448395,3440,3440,3440,3440,0
20240926,173400,1469448395,3440,3440,3440,3440,0
20240926,173300,1469448395,3440,3440,3440,3440,0
20240926,173200,1469448395,3440,3440,3440,3440,0
20240926,173100,1469448395,3440,3440,3440,3440,0
20240926,173000,1469448395,3440,3440,3440,3440,0
20240926,172900,1469448395,3440,3440,3440,3440,0
20240926,172800,1469448395,3440,3440,3440,3440,0
20240926,172700,1469448395,3440,3440,3440,3440,0
20240926,172600,1469448395,3440,3440,3440,3440,0
20240926,172500,1469448395,3440,3440,3440,3440,0
20240926,172400,1469448395,3440,3440,3440,3440,0
20240926,172300,1469448395,3440,3440,3440,3440,0
20240926,172200,1469448395,3440,3440,3440,3440,0
20240926,172100,1469448395,3440,3440,3440,3440,0
20240926,172000,1469448395,3440,3440,3440,3440,19172
20240926,171900,1469448395,3440,3440,3440,3440,0
20240926,171800,1469448395,3440,3440,3440,3440,0
20240926,171700,1469448395,3440,3440,3440,3440,0
20240926,171600,1469448395,3440,3440,3440,3440,0
20240926,171500,1469448395,3440,3440,3440,3440,0
20240926,171400,1469448395,3440,3440,3440,3440,0
20240926,171300,1469448395,3440,3440,3440,3440,0
20240926,171200,1469448395,3440,3440,3440,3440,0
20240926,171100,1469448395,3440,3440,3440,3440,0
20240926,171000,1469448395,3440,3440,3440,3440,0
20240926,170900,1469448395,3440,3440,3440,3440,0
20240926,170800,1469448395,3440,3440,3440,3440,0
20240926,170700,1469448395,3440,3440,3440,3440,0
20240926,170600,1469448395,3440,3440,3440,3440,0
20240926,170500,1469448395,3440,3440,3440,3440,0
20240926,170400,1469448395,3440,3440,3440,3440,0
20240926,170300,1469448395,3440,3440,3440,3440,0
20240926,170200,1469448395,3440,3440,3440,3440,0
20240926,170100,1469448395,3440,3440,3440,3440,0
20240926,170000,1469448395,3440,3440,3440,3440,0
20240926,165900,1469448395,3440,3440,3440,3440,0
20240926,165800,1469448395,3440,3440,3440,3440,0
20240926,165700,1469448395,3440,3440,3440,3440,0
20240926,165600,1469448395,3440,3440,3440,3440,0
20240926,165500,1469448395,3440,3440,3440,3440,0
20240926,165400,1469448395,3440,3440,3440,3440,0
20240926,165300,1469448395,3440,3440,3440,3440,0
20240926,165200,1469448395,3440,3440,3440,3440,0
20240926,165100,1469448395,3440,3440,3440,3440,0
20240926,165000,1469448395,3440,3440,3440,3440,19172
20240926,164900,1469448395,3440,3440,3440,3440,0
20240926,164800,1469448395,3440,3440,3440,3440,0
20240926,164700,1469448395,3440,3440,3440,3440,0
20240926,164600,1469448395,3440,3440,3440,3440,0
20240926,164500,1469448395,3440,3440,3440,3440,0
20240926,164400,1469448395,3440,3440,3440,3440,0
20240926,164300,1469448395,3440,3440,3440,3440,0
20240926,164200,1469448395,3440,3440,3440,3440,0
20240926,164100,1469448395,3440,3440,3440,3440,0
20240926,164000,1469448395,3440,3440,3440,3440,0
20240926,163900,1469448395,3440,3440,3440,3440,0
20240926,163800,1469448395,3440,3440,3440,3440,0
20240926,163700,1469448395,3440,3440,3440,3440,0
20240926,163600,1469448395,3440,3440,3440,3440,0
20240926,163500,1469448395,3440,3440,3440,3440,0
20240926,163400,1469448395,3440,3440,3440,3440,0
20240926,163300,1469448395,3440,3440,3440,3440,0
20240926,163200,1469448395,3440,3440,3440,3440,0
20240926,163100,1469448395,3440,3440,3440,3440,0
20240926,163000,1469448395,3440,3440,3440,3440,0
20240926,162900,1469448395,3440,3440,3440,3440,0
20240926,162800,1469448395,3440,3440,3440,3440,0
20240926,162700,1469448395,3440,3440,3440,3440,0
20240926,162600,1469448395,3440,3440,3440,3440,0
20240926,162500,1469448395,3440,3440,3440,3440,0
20240926,162400,1469448395,3440,3440,3440,3440,0
20240926,162300,1469448395,3440,3440,3440,3440,0
20240926,162200,1469448395,3440,3440,3440,3440,0
20240926,162100,1469448395,3440,3440,3440,3440,0
20240926,162000,1469448395,3440,3440,3440,3440,19172
20240926,161900,1469448395,3440,3440,3440,3440,0
20240926,161800,1469448395,3440,3440,3440,3440,0
20240926,161700,1469448395,3440,3440,3440,3440,0
20240926,161600,1469448395,3440,3440,3440,3440,0
20240926,161500,1469448395,3440,3440,3440,3440,0
20240926,161400,1469448395,3440,3440,3440,3440,0
20240926,161300,1469448395,3440,3440,3440,3440,0
20240926,161200,1469448395,3440,3440,3440,3440,0
20240926,161100,1469448395,3440,3440,3440,3440,0
20240926,161000,1469448395,3440,3440,3440,3440,0
20240926,160900,1469448395,3440,3440,3440,3440,0
20240926,160800,1469448395,3440,3440,3440,3440,0
20240926,160700,1469448395,3440,3440,3440,3440,0
20240926,160600,1469448395,3440,3440,3440,3440,0
20240926,160500,1469448395,3440,3440,3440,3440,0
20240926,160400,1469448395,3440,3440,3440,3440,0
20240926,160300,1469448395,3440,3440,3440,3440,0
20240926,160200,1469448395,3440,3440,3440,3440,0
20240926,160100,1469448395,3440,3440,3440,3440,0
20240926,160000,1469448395,3440,3440,3440,3440,0
20240926,155900,1469448395,3440,3440,3440,3440,0
20240926,155800,1469448395,3440,3440,3440,3440,0
20240926,155700,1469448395,3440,3440,3440,3440,0
20240926,155600,1469448395,3440,3440,3440,3440,0
20240926,155500,1469448395,3440,3440,3440,3440,0
20240926,155400,1469448395,3440,3440,3440,3440,0
20240926,155300,1469448395,3440,3440,3440,3440,0
20240926,155200,1469448395,3440,3440,3440,3440,0
20240926,155100,1469448395,3440,3440,3440,3440,0
20240926,155000,1469448395,3440,3440,3440,3440,19172
20240926,154900,1469448395,3440,3440,3440,3440,0
20240926,154800,1469448395,3440,3440,3440,3440,0
20240926,154700,1469448395,3440,3440,3440,3440,0
20240926,154600,1469448395,3440,3440,3440,3440,0
20240926,154500,1469448395,3440,3440,3440,3440,0
20240926,154400,1469448395,3440,3440,3440,3440,0
20240926,154300,1469448395,3440,3440,3440,3440,0
20240926,154200,1469448395,3440,3440,3440,3440,0
20240926,154100,1469448395,3440,3440,3440,3440,0
20240926,154000,1469448395,3440,3440,3440,3440,0
20240926,153900,1469448395,3440,3440,3440,3440,0
20240926,153800,1469448395,3440,3440,3440,3440,0
20240926,153700,1469448395,3440,3440,3440,3440,0
20240926,153600,1469448395,3440,3440,3440,3440,0
20240926,153500,1469448395,3440,3440,3440,3440,0
20240926,153400,1469448395,3440,3440,3440,3440,0
20240926,153300,1469448395,3440,3440,3440,3440,0
20240926,153200,1469448395,3440,3440,3440,3440,0
20240926,153100,1469448395,3440,3440,3440,3440,0
20240926,153000,1469448395,3440,3440,3440,3440,19172
20240926,152900,1403496715,3430,3430,3430,3430,0
20240926,152800,1403496715,3430,3430,3430,3430,0
20240926,152700,1403496715,3430,3430,3430,3430,0
20240926,152600,1403496715,3430,3430,3430,3430,0
20240926,152500,1403496715,3430,3430,3430,3430,0
20240926,152400,1403496715,3430,3430,3430,3430,0
20240926,152300,1403496715,3430,3430,3430,3430,0
20240926,152200,1403496715,3430,3430,3430,3430,0
20240926,152100,1403496715,3430,3430,3430,3430,0
20240926,152000,1403496715,3430,3430,3430,3430,0
20240926,151900,1403496715,3430,3435,3435,3425,1268
20240926,151800,1399149610,3435,3440,3440,3430,240
20240926,151700,1398325880,3435,3435,3440,3430,2424
20240926,151600,1390000785,3440,3440,3440,3435,1633
20240926,151500,1384388310,3440,3435,3440,3430,1647
20240926,151400,1378731110,3435,3435,3435,3435,838
20240926,151300,1375852580,3435,3430,3435,3430,100
20240926,151200,1375509505,3430,3425,3430,3425,27
20240926,151100,1375416935,3425,3425,3425,3425,103
20240926,151000,1375064160,3420,3420,3420,3420,599
20240926,150900,1373015580,3415,3420,3420,3415,22
20240926,150800,1372940350,3420,3425,3425,3420,1060
20240926,150700,1369314795,3425,3425,3425,3425,458
20240926,150600,1367746145,3430,3430,3430,3430,45
20240926,150500,1367591795,3430,3425,3430,3425,56
20240926,150400,1367399965,3425,3425,3425,3425,443
20240926,150300,1365882690,3425,3425,3425,3425,3
20240926,150200,1365872415,3420,3420,3420,3420,0
20240926,150100,1365872415,3420,3415,3420,3415,107
20240926,150000,1365507005,3420,3425,3425,3420,779
20240926,145900,1362839200,3425,3425,3430,3425,590
20240926,145800,1360818445,3420,3415,3420,3415,1447
20240926,145700,1355874705,3420,3420,3420,3420,57
20240926,145600,1355679765,3420,3420,3420,3420,18
20240926,145500,1355618205,3420,3420,3420,3420,262
20240926,145400,1354722165,3415,3420,3420,3415,695
20240926,145300,1352347825,3420,3425,3425,3420,59
20240926,145200,1352146030,3425,3420,3425,3420,1008
20240926,145100,1348696480,3420,3420,3420,3420,14
20240926,145000,1348648600,3420,3420,3420,3420,0
20240926,144900,1348648600,3420,3420,3420,3420,5
20240926,144800,1348631500,3420,3420,3420,3420,17
20240926,144700,1348573360,3420,3425,3425,3420,27
20240926,144600,1348481015,3425,3420,3425,3420,101
20240926,144500,1348135590,3420,3420,3420,3420,138
20240926,144400,1347663630,3420,3420,3420,3420,154
20240926,144300,1347136950,3415,3415,3415,3415,0
20240926,144200,1347136950,3415,3425,3425,3415,6049
20240926,144100,1326450435,3425,3425,3425,3425,0
20240926,144000,1326450435,3425,3425,3425,3425,0
20240926,143900,1326450435,3425,3425,3425,3425,2
20240926,143800,1326443585,3430,3430,3430,3430,0
20240926,143700,1326443585,3430,3430,3430,3430,1
20240926,143600,1326440155,3425,3425,3425,3425,18
20240926,143500,1326378505,3425,3425,3425,3425,20
20240926,143400,1326310005,3425,3425,3425,3425,800
20240926,143300,1323570005,3420,3430,3430,3420,4533
20240926,143200,1308061895,3425,3425,3425,3425,0
20240926,143100,1308061895,3425,3425,3425,3425,0
20240926,143000,1308061895,3425,3425,3425,3425,239
20240926,142900,1307243320,3430,3430,3430,3430,755
20240926,142800,1304653670,3435,3435,3435,3435,0
20240926,142700,1304653670,3435,3430,3435,3430,2032
20240926,142600,1297673775,3430,3430,3430,3430,435
20240926,142500,1296181725,3430,3430,3430,3430,255
20240926,142400,1295307075,3430,3430,3430,3430,33
20240926,142300,1295193885,3425,3430,3435,3425,315
20240926,142200,1294114035,3430,3430,3430,3430,256
20240926,142100,1293235955,3430,3430,3430,3430,817
20240926,142000,1290433645,3430,3430,3430,3430,187
20240926,141900,1289792235,3425,3425,3425,3425,151
20240926,141800,1289275060,3425,3425,3425,3425,217
20240926,141700,1288531835,3425,3425,3425,3425,187
20240926,141600,1287891360,3425,3425,3425,3425,257
20240926,141500,1287011135,3420,3425,3425,3420,228
20240926,141400,1286230290,3425,3425,3425,3425,187
20240926,141300,1285589815,3425,3425,3425,3425,256
20240926,141200,1284713015,3420,3425,3425,3420,225
20240926,141100,1283942430,3420,3420,3420,3420,183
20240926,141000,1283316570,3420,3420,3420,3420,178
20240926,140900,1282707810,3415,3410,3415,3410,743
20240926,140800,1280170925,3415,3415,3415,3415,290
20240926,140700,1279180575,3415,3415,3415,3415,257
20240926,140600,1278302920,3415,3420,3420,3415,2788
20240926,140500,1268778745,3425,3425,3425,3425,187
20240926,140400,1268138270,3425,3425,3425,3425,256
20240926,140300,1267261470,3420,3425,3425,3420,228
20240926,140200,1266480625,3425,3425,3425,3425,187
20240926,140100,1265840150,3420,3425,3430,3420,805
20240926,140000,1263084875,3425,3425,3425,3425,238
20240926,135900,1262269725,3425,3425,3425,3425,341
20240926,135800,1261101800,3425,3425,3425,3425,389
20240926,135700,1259769475,3425,3420,3425,3420,608
20240926,135600,1257687555,3420,3415,3420,3415,675
20240926,135500,1255379220,3415,3415,3420,3415,2304
20240926,135400,1247509265,3420,3425,3425,3420,1283
20240926,135300,1243118905,3425,3415,3425,3415,1004
20240926,135200,1239685185,3415,3420,3420,3415,347
20240926,135100,1238498900,3420,3420,3420,3420,430
20240926,135000,1237028300,3420,3420,3420,3415,363
20240926,134900,1235787185,3420,3420,3420,3420,645
20240926,134800,1233581285,3420,3415,3425,3415,241
20240926,134700,1232757010,3415,3420,3425,3415,914
20240926,134600,1229631840,3420,3425,3425,3420,510
20240926,134500,1227885650,3425,3420,3425,3420,242
20240926,134400,1227057260,3425,3420,3425,3420,587
20240926,134300,1225048785,3420,3415,3420,3415,551
20240926,134200,1223164480,3415,3410,3415,3410,612
20240926,134100,1221074615,3410,3415,3420,3405,429
20240926,134000,1219609300,3415,3415,3420,3415,677
20240926,133900,1217296455,3415,3410,3415,3410,249
20240926,133800,1216446230,3410,3410,3415,3410,848
20240926,133700,1213551065,3415,3410,3415,3410,1811
20240926,133600,1207374935,3410,3410,3410,3405,382
20240926,133500,1206072320,3410,3410,3410,3410,215
20240926,133400,1205339170,3410,3410,3410,3410,385
20240926,133300,1204026320,3410,3410,3410,3405,519
20240926,133200,1202257095,3410,3410,3410,3410,828
20240926,133100,1199433615,3410,3405,3410,3405,478
20240926,133000,1197803690,3405,3410,3410,3405,396
20240926,132900,1196454205,3410,3400,3410,3400,156
20240926,132800,1195922530,3400,3400,3405,3400,3811
20240926,132700,1182950400,3400,3405,3405,3400,417
20240926,132600,1181531010,3405,3405,3405,3405,187
20240926,132500,1180894275,3405,3405,3405,3405,401
20240926,132400,1179528870,3400,3405,3405,3400,610
20240926,132300,1177453220,3405,3410,3410,3400,2163
20240926,132200,1170096170,3410,3405,3410,3405,493
20240926,132100,1168415095,3405,3410,3410,3405,172
20240926,132000,1167829245,3410,3410,3410,3405,1945
20240926,131900,1161197055,3410,3410,3410,3410,128
20240926,131800,1160760575,3410,3410,3410,3410,564
20240926,131700,1158837335,3410,3410,3410,3410,200
20240926,131600,1158155335,3410,3410,3410,3410,0
20240926,131500,1158155335,3410,3405,3410,3405,348
20240926,131400,1156969635,3405,3405,3405,3405,93
20240926,131300,1156652970,3405,3405,3405,3405,385
20240926,131200,1155342045,3405,3405,3405,3405,1077
20240926,131100,1151674860,3405,3400,3405,3400,105
20240926,131000,1151317395,3400,3405,3405,3400,613
20240926,130900,1149231405,3405,3400,3405,3400,3393
20240926,130800,1137694120,3400,3400,3400,3400,93
20240926,130700,1137377920,3400,3400,3400,3400,358
20240926,130600,1136160720,3400,3400,3400,3400,219
20240926,130500,1135416120,3400,3400,3400,3400,93
20240926,130400,1135099920,3400,3400,3400,3400,858
20240926,130300,1132182720,3400,3395,3400,3395,31
20240926,130200,1132077390,3395,3395,3395,3395,176
20240926,130100,1131479870,3395,3390,3395,3390,959
20240926,130000,1128224120,3390,3395,3395,3390,417
20240926,125900,1126809105,3395,3395,3395,3390,218
20240926,125800,1126069900,3395,3395,3395,3395,196
20240926,125700,1125404480,3395,3395,3395,3395,77
20240926,125600,1125143065,3395,3395,3395,3395,81
20240926,125500,1124868070,3395,3395,3395,3395,1
20240926,125400,1124864675,3395,3395,3395,3395,200
20240926,125300,1124185675,3395,3395,3395,3395,301
20240926,125200,1123163780,3395,3395,3395,3395,302
20240926,125100,1122138490,3395,3390,3395,3390,87
20240926,125000,1121843225,3395,3395,3395,3395,1
20240926,124900,1121839830,3395,3395,3395,3395,1
20240926,124800,1121836435,3390,3390,3395,3385,121
20240926,124700,1121426270,3395,3395,3395,3395,1
20240926,124600,1121422875,3395,3395,3395,3390,9
20240926,124500,1121392330,3390,3390,3390,3390,1
20240926,124400,1121388940,3395,3400,3400,3380,12348
20240926,124300,1079616705,3400,3400,3400,3400,1
20240926,124200,1079613305,3400,3400,3400,3400,0
20240926,124100,1079613305,3400,3400,3400,3400,88
20240926,124000,1079314105,3400,3405,3405,3400,236
20240926,123900,1078510755,3405,3410,3410,3405,443
20240926,123800,1077001840,3410,3405,3410,3405,72
20240926,123700,1076756605,3405,3400,3405,3400,482
20240926,123600,1075115405,3410,3405,3410,3405,387
20240926,123500,1073795835,3405,3395,3405,3395,1232
20240926,123400,1069602690,3395,3395,3395,3395,146
20240926,123300,1069107020,3395,3390,3395,3390,569
20240926,123200,1067177535,3390,3390,3390,3390,40
20240926,123100,1067041935,3390,3390,3390,3385,2721
20240926,123000,1057824690,3395,3400,3400,3395,3050
20240926,122900,1047461040,3405,3405,3405,3405,505
20240926,122800,1045741515,3405,3400,3405,3400,61
20240926,122700,1045534090,3400,3400,3400,3400,787
20240926,122600,1042858290,3405,3405,3405,3405,20
20240926,122500,1042790190,3405,3405,3405,3405,0
20240926,122400,1042790190,3405,3400,3405,3400,1192
20240926,122300,1038731825,3400,3405,3405,3400,47
20240926,122200,1038572020,3410,3405,3410,3405,300
20240926,122100,1037550150,3405,3405,3405,3405,102
20240926,122000,1037202840,3405,3410,3410,3405,66
20240926,121900,1036977985,3410,3410,3410,3410,10
20240926,121800,1036943885,3410,3410,3410,3410,0
20240926,121700,1036943885,3410,3405,3410,3405,712
20240926,121600,1034519150,3405,3405,3405,3405,460
20240926,121500,1032952850,3405,3405,3410,3405,117
20240926,121400,1032554450,3405,3395,3405,3395,2682
20240926,121300,1023428015,3400,3400,3400,3400,0
20240926,121200,1023428015,3400,3400,3400,3400,0
20240926,121100,1023428015,3400,3400,3400,3400,2
20240926,121000,1023421215,3395,3395,3395,3395,133
20240926,120900,1022969680,3400,3400,3400,3400,0
20240926,120800,1022969680,3400,3400,3400,3400,401
20240926,120700,1021606280,3400,3400,3400,3400,1959
20240926,120600,1014945680,3405,3405,3405,3405,90
20240926,120500,1014639230,3405,3405,3405,3405,0
20240926,120400,1014639230,3405,3400,3405,3400,240
20240926,120300,1013822650,3400,3400,3400,3400,788
20240926,120200,1011143450,3400,3395,3400,3395,1770
20240926,120100,1005130910,3395,3395,3395,3395,667
20240926,120000,1002866445,3395,3395,3395,3395,541
20240926,115900,1001029750,3395,3395,3395,3395,72
20240926,115800,1000785310,3395,3395,3395,3395,20
20240926,115700,1000717410,3395,3395,3395,3395,57
20240926,115600,1000523895,3395,3390,3395,3390,95
20240926,115500,1000201650,3390,3385,3390,3385,582
20240926,115400,998229700,3385,3385,3385,3385,815
20240926,115300,995470925,3385,3385,3385,3385,166
20240926,115200,994909015,3385,3385,3385,3385,1
20240926,115100,994905630,3385,3390,3390,3385,951
20240926,115000,991686245,3385,3390,3390,3385,1488
20240926,114900,986647815,3390,3390,3390,3390,63
20240926,114800,986434245,3390,3390,3390,3390,207
20240926,114700,985732515,3390,3390,3390,3390,151
20240926,114600,985220625,3390,3390,3390,3390,20
20240926,114500,985152825,3390,3390,3390,3390,56
20240926,114400,984962985,3390,3385,3390,3385,183
20240926,114300,984343445,3385,3390,3390,3385,588
20240926,114200,982351795,3390,3390,3390,3390,71
20240926,114100,982111105,3390,3390,3395,3390,440
20240926,114000,980619235,3390,3390,3390,3390,41
20240926,113900,980480245,3390,3390,3395,3390,656
20240926,113800,978256400,3390,3395,3395,3390,621
20240926,113700,976150910,3400,3395,3400,3395,154
20240926,113600,975627815,3395,3395,3395,3395,171
20240926,113500,975047270,3395,3395,3395,3395,400
20240926,113400,973689270,3395,3395,3395,3395,14
20240926,113300,973641740,3395,3395,3395,3395,584
20240926,113200,971659060,3400,3400,3400,3400,32
20240926,113100,971550260,3400,3400,3400,3400,52
20240926,113000,971373460,3400,3395,3400,3390,202
20240926,112900,970687860,3395,3395,3395,3390,248
20240926,112800,969846255,3395,3395,3395,3395,211
20240926,112700,969129910,3395,3395,3395,3395,432
20240926,112600,967663270,3390,3390,3390,3390,66
20240926,112500,967439530,3395,3395,3395,3395,56
20240926,112400,967249410,3395,3395,3395,3395,120
20240926,112300,966842010,3395,3395,3395,3395,200
20240926,112200,966163010,3395,3400,3400,3395,604
20240926,112100,964112395,3400,3395,3400,3395,110
20240926,112000,963738680,3395,3395,3395,3395,186
20240926,111900,963107210,3395,3395,3400,3395,238
20240926,111800,962298925,3395,3400,3400,3395,73
20240926,111700,962050835,3400,3400,3400,3400,116
20240926,111600,961656435,3400,3400,3400,3400,804
20240926,111500,958922835,3400,3400,3400,3400,171
20240926,111400,958341435,3400,3400,3400,3400,198
20240926,111300,957668235,3400,3395,3400,3395,225
20240926,111200,956903405,3395,3400,3400,3395,2547
20240926,111100,948249150,3405,3400,3405,3400,132
20240926,111000,947799905,3400,3405,3405,3400,163
20240926,110900,947245555,3405,3405,3405,3405,88
20240926,110800,946945915,3405,3400,3405,3400,124
20240926,110700,946524310,3405,3405,3405,3405,82
20240926,110600,946245100,3405,3405,3405,3405,32
20240926,110500,946136140,3405,3405,3405,3400,151
20240926,110400,945622025,3405,3405,3410,3405,413
20240926,110300,944215755,3405,3405,3405,3405,35
20240926,110200,944096580,3410,3415,3415,3410,1037
20240926,110100,940555825,3415,3415,3415,3410,2125
20240926,110000,933308595,3415,3415,3415,3415,66
20240926,105900,933083205,3415,3410,3415,3410,44
20240926,105800,932933125,3415,3415,3420,3415,550
20240926,105700,931054870,3415,3415,3415,3410,189
20240926,105600,930409745,3415,3420,3420,3415,679
20240926,105500,928090630,3420,3420,3420,3420,152
20240926,105400,927570790,3420,3420,3420,3415,1170
20240926,105300,923574890,3420,3415,3420,3415,45
20240926,105200,923421205,3420,3425,3425,3420,496
20240926,105100,921724865,3425,3420,3425,3420,157
20240926,105000,921187915,3425,3420,3425,3420,285
20240926,104900,920213210,3425,3420,3425,3420,356
20240926,104800,918995685,3420,3420,3420,3420,57
20240926,104700,918800745,3420,3420,3420,3420,1
20240926,104600,918797325,3420,3425,3425,3420,3321
20240926,104500,907439475,3425,3425,3425,3420,59
20240926,104400,907237615,3425,3425,3425,3425,371
20240926,104300,905966940,3425,3425,3425,3425,1805
20240926,104200,899784815,3425,3425,3425,3425,67
20240926,104100,899555340,3425,3425,3425,3425,15
20240926,104000,899503965,3425,3430,3435,3425,3058
20240926,103900,889017540,3430,3420,3430,3420,300
20240926,103800,887990380,3420,3420,3420,3420,130
20240926,103700,887545780,3425,3425,3425,3415,2167
20240926,103600,880136435,3430,3430,3430,3430,86
20240926,103500,879841455,3430,3425,3430,3425,411
20240926,103400,878433760,3430,3430,3430,3430,95
20240926,103300,878107910,3430,3425,3430,3425,301
20240926,103200,877075655,3425,3425,3435,3425,693
20240926,103100,874701355,3430,3435,3435,3425,74
20240926,103000,874447665,3435,3430,3435,3425,1232
20240926,102900,870223870,3435,3425,3435,3425,2042
20240926,102800,863223725,3425,3410,3425,3410,1202
20240926,102700,859114590,3415,3415,3415,3415,100
20240926,102600,858773090,3415,3410,3415,3405,1102
20240926,102500,855014460,3415,3415,3420,3415,938
20240926,102400,851810790,3420,3415,3420,3415,223
20240926,102300,851048380,3420,3420,3420,3420,89
20240926,102200,850744000,3420,3415,3420,3415,1068
20240926,102100,847096775,3420,3420,3420,3415,317
20240926,102000,846012715,3420,3420,3425,3420,935
20240926,101900,842815010,3420,3420,3420,3420,226
20240926,101800,842042090,3420,3405,3420,3405,1011
20240926,101700,838593475,3405,3410,3410,3400,3664
20240926,101600,826121270,3410,3410,3410,3405,319
20240926,101500,825034765,3410,3410,3410,3410,0
20240926,101400,825034765,3410,3405,3410,3405,117
20240926,101300,824635980,3410,3405,3410,3405,125
20240926,101200,824210350,3410,3400,3410,3400,247
20240926,101100,823369865,3400,3400,3400,3400,376
20240926,101000,822091465,3400,3400,3400,3400,464
20240926,100900,820513865,3400,3410,3410,3400,3135
20240926,100800,809838845,3410,3420,3420,3410,1817
20240926,100700,803638680,3420,3420,3425,3420,701
20240926,100600,801241255,3420,3420,3420,3415,2727
20240926,100500,791919585,3420,3420,3420,3415,1133
20240926,100400,788045070,3425,3410,3425,3405,3637
20240926,100300,775630760,3410,3410,3410,3410,521
20240926,100200,773854150,3410,3395,3410,3395,950
20240926,100100,770625490,3400,3395,3400,3395,126
20240926,100000,770197205,3395,3395,3395,3390,2074
20240926,095900,763161770,3400,3405,3405,3400,864
20240926,095800,760222560,3405,3395,3410,3395,3838
20240926,095700,747166940,3395,3390,3395,3390,895
20240926,095600,744129635,3390,3385,3390,3385,345
20240926,095500,742960385,3385,3385,3385,3385,244
20240926,095400,742134445,3385,3385,3385,3385,125
20240926,095300,741711320,3385,3380,3385,3380,311
20240926,095200,740658640,3380,3385,3385,3380,400
20240926,095100,739306140,3385,3380,3385,3375,5345
20240926,095000,721237165,3380,3375,3380,3375,605
20240926,094900,719195185,3380,3370,3380,3370,2639
20240926,094800,710299995,3370,3365,3370,3365,17
20240926,094700,710242785,3370,3365,3370,3360,2442
20240926,094600,702029500,3365,3365,3365,3365,370
20240926,094500,700784450,3370,3370,3370,3370,2253
20240926,094400,693191840,3370,3370,3370,3370,210
20240926,094300,692484140,3370,3375,3375,3370,3421
20240926,094200,680949805,3380,3380,3380,3380,165
20240926,094100,680392105,3380,3380,3380,3380,140
20240926,094000,679918905,3380,3380,3385,3380,1102
20240926,093900,676193515,3380,3375,3380,3370,3356
20240926,093800,664870205,3380,3380,3380,3375,1686
20240926,093700,659173215,3380,3380,3380,3380,177
20240926,093600,658574955,3380,3375,3380,3370,399
20240926,093500,657227185,3375,3365,3375,3365,1641
20240926,093400,651689880,3365,3365,3365,3365,170
20240926,093300,651117830,3365,3375,3375,3365,581
20240926,093200,649158210,3375,3365,3375,3365,2274
20240926,093100,641485705,3365,3355,3365,3355,682
20240926,093000,639193605,3355,3345,3360,3345,1276
20240926,092900,634916490,3345,3340,3345,3340,1213
20240926,092800,630864700,3340,3345,3345,3340,558
20240926,092700,628998635,3345,3340,3345,3340,910
20240926,092600,625955855,3340,3350,3350,3340,3560
20240926,092500,614059910,3350,3350,3350,3350,242
20240926,092400,613249210,3355,3355,3355,3350,788
20240926,092300,610605495,3355,3355,3355,3350,1131
20240926,092200,606813025,3355,3340,3355,3340,3146
20240926,092100,596270335,3340,3350,3350,3340,11109
20240926,092000,559120355,3350,3355,3355,3350,3665
20240926,091900,546835985,3360,3355,3360,3355,1044
20240926,091800,543329960,3355,3355,3355,3355,1097
20240926,091700,539649525,3355,3360,3360,3345,8882
20240926,091600,509905140,3360,3355,3360,3345,11761
20240926,091500,470504160,3365,3365,3365,3350,3194
20240926,091400,459782220,3365,3375,3375,3360,2888
20240926,091300,450045485,3375,3380,3385,3370,3324
20240926,091200,438823870,3380,3370,3380,3370,4265
20240926,091100,424437590,3370,3380,3390,3345,14379
20240926,091000,376140230,3375,3365,3375,3355,6470
20240926,090900,354366240,3365,3375,3380,3360,15610
20240926,090800,301770520,3380,3405,3410,3380,8259
20240926,090700,273713745,3405,3420,3420,3405,2184
20240926,090600,266264195,3420,3420,3425,3420,1357
20240926,090500,261618595,3420,3405,3420,3400,2836
20240926,090400,251957670,3410,3395,3410,3395,4969
20240926,090300,235059340,3395,3405,3425,3395,7224
20240926,090200,210453535,3405,3400,3405,3200,38461
20240926,090100,82295430,3395,3425,3425,3390,10617
20240926,090000,46049975,3440,3390,3440,3390,13489