KissMeData/049430/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,193200,708435010,10210,10210,10210,10210,1060
20240925,193100,708435010,10210,10210,10210,10210,0
20240925,193000,708435010,10210,10210,10210,10210,0
20240925,192900,708435010,10210,10210,10210,10210,0
20240925,192800,708435010,10210,10210,10210,10210,0
20240925,192700,708435010,10210,10210,10210,10210,0
20240925,192600,708435010,10210,10210,10210,10210,0
20240925,192500,708435010,10210,10210,10210,10210,0
20240925,192400,708435010,10210,10210,10210,10210,0
20240925,192300,708435010,10210,10210,10210,10210,0
20240925,192200,708435010,10210,10210,10210,10210,0
20240925,192100,708435010,10210,10210,10210,10210,0
20240925,192000,708435010,10210,10210,10210,10210,0
20240925,191900,708435010,10210,10210,10210,10210,0
20240925,191800,708435010,10210,10210,10210,10210,0
20240925,191700,708435010,10210,10210,10210,10210,0
20240925,191600,708435010,10210,10210,10210,10210,0
20240925,191500,708435010,10210,10210,10210,10210,0
20240925,191400,708435010,10210,10210,10210,10210,0
20240925,191300,708435010,10210,10210,10210,10210,0
20240925,191200,708435010,10210,10210,10210,10210,0
20240925,191100,708435010,10210,10210,10210,10210,0
20240925,191000,708435010,10210,10210,10210,10210,0
20240925,190900,708435010,10210,10210,10210,10210,0
20240925,190800,708435010,10210,10210,10210,10210,0
20240925,190700,708435010,10210,10210,10210,10210,0
20240925,190600,708435010,10210,10210,10210,10210,0
20240925,190500,708435010,10210,10210,10210,10210,0
20240925,190400,708435010,10210,10210,10210,10210,0
20240925,190300,708435010,10210,10210,10210,10210,0
20240925,190200,708435010,10210,10210,10210,10210,1060
20240925,190100,708435010,10210,10210,10210,10210,0
20240925,190000,708435010,10210,10210,10210,10210,0
20240925,185900,708435010,10210,10210,10210,10210,0
20240925,185800,708435010,10210,10210,10210,10210,0
20240925,185700,708435010,10210,10210,10210,10210,0
20240925,185600,708435010,10210,10210,10210,10210,0
20240925,185500,708435010,10210,10210,10210,10210,0
20240925,185400,708435010,10210,10210,10210,10210,0
20240925,185300,708435010,10210,10210,10210,10210,0
20240925,185200,708435010,10210,10210,10210,10210,0
20240925,185100,708435010,10210,10210,10210,10210,0
20240925,185000,708435010,10210,10210,10210,10210,0
20240925,184900,708435010,10210,10210,10210,10210,0
20240925,184800,708435010,10210,10210,10210,10210,0
20240925,184700,708435010,10210,10210,10210,10210,0
20240925,184600,708435010,10210,10210,10210,10210,0
20240925,184500,708435010,10210,10210,10210,10210,0
20240925,184400,708435010,10210,10210,10210,10210,0
20240925,184300,708435010,10210,10210,10210,10210,0
20240925,184200,708435010,10210,10210,10210,10210,0
20240925,184100,708435010,10210,10210,10210,10210,0
20240925,184000,708435010,10210,10210,10210,10210,0
20240925,183900,708435010,10210,10210,10210,10210,0
20240925,183800,708435010,10210,10210,10210,10210,0
20240925,183700,708435010,10210,10210,10210,10210,0
20240925,183600,708435010,10210,10210,10210,10210,0
20240925,183500,708435010,10210,10210,10210,10210,0
20240925,183400,708435010,10210,10210,10210,10210,0
20240925,183300,708435010,10210,10210,10210,10210,0
20240925,183200,708435010,10210,10210,10210,10210,1060
20240925,183100,708435010,10210,10210,10210,10210,0
20240925,183000,708435010,10210,10210,10210,10210,0
20240925,182900,708435010,10210,10210,10210,10210,0
20240925,182800,708435010,10210,10210,10210,10210,0
20240925,182700,708435010,10210,10210,10210,10210,0
20240925,182600,708435010,10210,10210,10210,10210,0
20240925,182500,708435010,10210,10210,10210,10210,0
20240925,182400,708435010,10210,10210,10210,10210,0
20240925,182300,708435010,10210,10210,10210,10210,0
20240925,182200,708435010,10210,10210,10210,10210,0
20240925,182100,708435010,10210,10210,10210,10210,0
20240925,182000,708435010,10210,10210,10210,10210,0
20240925,181900,708435010,10210,10210,10210,10210,0
20240925,181800,708435010,10210,10210,10210,10210,0
20240925,181700,708435010,10210,10210,10210,10210,0
20240925,181600,708435010,10210,10210,10210,10210,0
20240925,181500,708435010,10210,10210,10210,10210,0
20240925,181400,708435010,10210,10210,10210,10210,0
20240925,181300,708435010,10210,10210,10210,10210,0
20240925,181200,708435010,10210,10210,10210,10210,0
20240925,181100,708435010,10210,10210,10210,10210,0
20240925,181000,708435010,10210,10210,10210,10210,0
20240925,180900,708435010,10210,10210,10210,10210,0
20240925,180800,708435010,10210,10210,10210,10210,0
20240925,180700,708435010,10210,10210,10210,10210,0
20240925,180600,708435010,10210,10210,10210,10210,0
20240925,180500,708435010,10210,10210,10210,10210,0
20240925,180400,708435010,10210,10210,10210,10210,0
20240925,180300,708435010,10210,10210,10210,10210,0
20240925,180200,708435010,10210,10210,10210,10210,1060
20240925,180100,708435010,10210,10210,10210,10210,0
20240925,180000,708435010,10210,10210,10210,10210,0
20240925,175900,708435010,10210,10210,10210,10210,0
20240925,175800,708435010,10210,10210,10210,10210,0
20240925,175700,708435010,10210,10210,10210,10210,0
20240925,175600,708435010,10210,10210,10210,10210,0
20240925,175500,708435010,10210,10210,10210,10210,0
20240925,175400,708435010,10210,10210,10210,10210,0
20240925,175300,708435010,10210,10210,10210,10210,0
20240925,175200,708435010,10210,10210,10210,10210,0
20240925,175100,708435010,10210,10210,10210,10210,0
20240925,175000,708435010,10210,10210,10210,10210,0
20240925,174900,708435010,10210,10210,10210,10210,0
20240925,174800,708435010,10210,10210,10210,10210,0
20240925,174700,708435010,10210,10210,10210,10210,0
20240925,174600,708435010,10210,10210,10210,10210,0
20240925,174500,708435010,10210,10210,10210,10210,0
20240925,174400,708435010,10210,10210,10210,10210,0
20240925,174300,708435010,10210,10210,10210,10210,0
20240925,174200,708435010,10210,10210,10210,10210,0
20240925,174100,708435010,10210,10210,10210,10210,0
20240925,174000,708435010,10210,10210,10210,10210,0
20240925,173900,708435010,10210,10210,10210,10210,0
20240925,173800,708435010,10210,10210,10210,10210,0
20240925,173700,708435010,10210,10210,10210,10210,0
20240925,173600,708435010,10210,10210,10210,10210,0
20240925,173500,708435010,10210,10210,10210,10210,0
20240925,173400,708435010,10210,10210,10210,10210,0
20240925,173300,708435010,10210,10210,10210,10210,0
20240925,173200,708435010,10210,10210,10210,10210,1060
20240925,173100,708435010,10210,10210,10210,10210,0
20240925,173000,708435010,10210,10210,10210,10210,0
20240925,172900,708435010,10210,10210,10210,10210,0
20240925,172800,708435010,10210,10210,10210,10210,0
20240925,172700,708435010,10210,10210,10210,10210,0
20240925,172600,708435010,10210,10210,10210,10210,0
20240925,172500,708435010,10210,10210,10210,10210,0
20240925,172400,708435010,10210,10210,10210,10210,0
20240925,172300,708435010,10210,10210,10210,10210,0
20240925,172200,708435010,10210,10210,10210,10210,0
20240925,172100,708435010,10210,10210,10210,10210,0
20240925,172000,708435010,10210,10210,10210,10210,0
20240925,171900,708435010,10210,10210,10210,10210,0
20240925,171800,708435010,10210,10210,10210,10210,0
20240925,171700,708435010,10210,10210,10210,10210,0
20240925,171600,708435010,10210,10210,10210,10210,0
20240925,171500,708435010,10210,10210,10210,10210,0
20240925,171400,708435010,10210,10210,10210,10210,0
20240925,171300,708435010,10210,10210,10210,10210,0
20240925,171200,708435010,10210,10210,10210,10210,0
20240925,171100,708435010,10210,10210,10210,10210,0
20240925,171000,708435010,10210,10210,10210,10210,0
20240925,170900,708435010,10210,10210,10210,10210,0
20240925,170800,708435010,10210,10210,10210,10210,0
20240925,170700,708435010,10210,10210,10210,10210,0
20240925,170600,708435010,10210,10210,10210,10210,0
20240925,170500,708435010,10210,10210,10210,10210,0
20240925,170400,708435010,10210,10210,10210,10210,0
20240925,170300,708435010,10210,10210,10210,10210,0
20240925,170200,708435010,10210,10210,10210,10210,1060
20240925,170100,708435010,10210,10210,10210,10210,0
20240925,170000,708435010,10210,10210,10210,10210,0
20240925,165900,708435010,10210,10210,10210,10210,0
20240925,165800,708435010,10210,10210,10210,10210,0
20240925,165700,708435010,10210,10210,10210,10210,0
20240925,165600,708435010,10210,10210,10210,10210,0
20240925,165500,708435010,10210,10210,10210,10210,0
20240925,165400,708435010,10210,10210,10210,10210,0
20240925,165300,708435010,10210,10210,10210,10210,0
20240925,165200,708435010,10210,10210,10210,10210,0
20240925,165100,708435010,10210,10210,10210,10210,0
20240925,165000,708435010,10210,10210,10210,10210,0
20240925,164900,708435010,10210,10210,10210,10210,0
20240925,164800,708435010,10210,10210,10210,10210,0
20240925,164700,708435010,10210,10210,10210,10210,0
20240925,164600,708435010,10210,10210,10210,10210,0
20240925,164500,708435010,10210,10210,10210,10210,0
20240925,164400,708435010,10210,10210,10210,10210,0
20240925,164300,708435010,10210,10210,10210,10210,0
20240925,164200,708435010,10210,10210,10210,10210,0
20240925,164100,708435010,10210,10210,10210,10210,0
20240925,164000,708435010,10210,10210,10210,10210,0
20240925,163900,708435010,10210,10210,10210,10210,0
20240925,163800,708435010,10210,10210,10210,10210,0
20240925,163700,708435010,10210,10210,10210,10210,0
20240925,163600,708435010,10210,10210,10210,10210,0
20240925,163500,708435010,10210,10210,10210,10210,0
20240925,163400,708435010,10210,10210,10210,10210,0
20240925,163300,708435010,10210,10210,10210,10210,0
20240925,163200,708435010,10210,10210,10210,10210,1060
20240925,163100,708435010,10210,10210,10210,10210,0
20240925,163000,708435010,10210,10210,10210,10210,0
20240925,162900,708435010,10210,10210,10210,10210,0
20240925,162800,708435010,10210,10210,10210,10210,0
20240925,162700,708435010,10210,10210,10210,10210,0
20240925,162600,708435010,10210,10210,10210,10210,0
20240925,162500,708435010,10210,10210,10210,10210,0
20240925,162400,708435010,10210,10210,10210,10210,0
20240925,162300,708435010,10210,10210,10210,10210,0
20240925,162200,708435010,10210,10210,10210,10210,0
20240925,162100,708435010,10210,10210,10210,10210,0
20240925,162000,708435010,10210,10210,10210,10210,0
20240925,161900,708435010,10210,10210,10210,10210,0
20240925,161800,708435010,10210,10210,10210,10210,0
20240925,161700,708435010,10210,10210,10210,10210,0
20240925,161600,708435010,10210,10210,10210,10210,0
20240925,161500,708435010,10210,10210,10210,10210,0
20240925,161400,708435010,10210,10210,10210,10210,0
20240925,161300,708435010,10210,10210,10210,10210,0
20240925,161200,708435010,10210,10210,10210,10210,0
20240925,161100,708435010,10210,10210,10210,10210,0
20240925,161000,708435010,10210,10210,10210,10210,0
20240925,160900,708435010,10210,10210,10210,10210,0
20240925,160800,708435010,10210,10210,10210,10210,0
20240925,160700,708435010,10210,10210,10210,10210,0
20240925,160600,708435010,10210,10210,10210,10210,0
20240925,160500,708435010,10210,10210,10210,10210,0
20240925,160400,708435010,10210,10210,10210,10210,0
20240925,160300,708435010,10210,10210,10210,10210,0
20240925,160200,708435010,10210,10210,10210,10210,1060
20240925,160100,708435010,10210,10210,10210,10210,0
20240925,160000,708435010,10210,10210,10210,10210,0
20240925,155900,708435010,10210,10210,10210,10210,0
20240925,155800,708435010,10210,10210,10210,10210,0
20240925,155700,708435010,10210,10210,10210,10210,0
20240925,155600,708435010,10210,10210,10210,10210,0
20240925,155500,708435010,10210,10210,10210,10210,0
20240925,155400,708435010,10210,10210,10210,10210,0
20240925,155300,708435010,10210,10210,10210,10210,0
20240925,155200,708435010,10210,10210,10210,10210,0
20240925,155100,708435010,10210,10210,10210,10210,0
20240925,155000,708435010,10210,10210,10210,10210,0
20240925,154900,708435010,10210,10210,10210,10210,0
20240925,154800,708435010,10210,10210,10210,10210,0
20240925,154700,708435010,10210,10210,10210,10210,0
20240925,154600,708435010,10210,10210,10210,10210,0
20240925,154500,708435010,10210,10210,10210,10210,0
20240925,154400,708435010,10210,10210,10210,10210,0
20240925,154300,708435010,10210,10210,10210,10210,0
20240925,154200,708435010,10210,10210,10210,10210,0
20240925,154100,708435010,10210,10210,10210,10210,0
20240925,154000,708435010,10210,10210,10210,10210,0
20240925,153900,708435010,10210,10210,10210,10210,0
20240925,153800,708435010,10210,10210,10210,10210,0
20240925,153700,708435010,10210,10210,10210,10210,0
20240925,153600,708435010,10210,10210,10210,10210,0
20240925,153500,708435010,10210,10210,10210,10210,0
20240925,153400,708435010,10210,10210,10210,10210,0
20240925,153300,708435010,10210,10210,10210,10210,0
20240925,153200,708435010,10210,10210,10210,10210,1060
20240925,153100,708435010,10210,10210,10210,10210,0
20240925,153000,708435010,10210,10210,10210,10210,1060
20240925,152900,697612410,10210,10210,10210,10210,0
20240925,152800,697612410,10210,10210,10210,10210,0
20240925,152700,697612410,10210,10210,10210,10210,0
20240925,152600,697612410,10210,10210,10210,10210,0
20240925,152500,697612410,10210,10210,10210,10210,0
20240925,152400,697612410,10210,10210,10210,10210,0
20240925,152300,697612410,10210,10210,10210,10210,0
20240925,152200,697612410,10210,10210,10210,10210,0
20240925,152100,697612410,10210,10210,10210,10210,0
20240925,152000,697612410,10210,10210,10210,10210,0
20240925,151900,697612410,10210,10180,10210,10180,55
20240925,151800,697052200,10180,10180,10180,10140,54
20240925,151700,696502520,10190,10170,10190,10170,2048
20240925,151600,675654850,10180,10180,10180,10180,48
20240925,151500,675166210,10170,10140,10170,10130,21
20240925,151400,674953330,10180,10170,10180,10170,42
20240925,151300,674525780,10160,10160,10180,10160,4
20240925,151200,674485110,10150,10180,10180,10130,16
20240925,151100,674322930,10170,10090,10170,10090,365
20240925,151000,670613500,10090,10050,10090,10040,320
20240925,150900,667400360,10040,10080,10090,10040,680
20240925,150800,660557410,10100,10110,10120,10100,46
20240925,150700,660092200,10120,10120,10120,10120,29
20240925,150600,659798720,10130,10130,10130,10100,63
20240925,150500,659161610,10150,10190,10190,10060,2397
20240925,150400,634985300,10200,10170,10200,10100,3068
20240925,150300,603886000,10190,10200,10200,10190,615
20240925,150200,597616190,10250,10200,10250,10200,71
20240925,150100,596891940,10200,10250,10250,10200,602
20240925,150000,590751490,10200,10220,10220,10200,259
20240925,145900,588105910,10260,10260,10260,10260,0
20240925,145800,588105910,10260,10250,10260,10250,32
20240925,145700,587777600,10260,10260,10260,10260,21
20240925,145600,587562140,10250,10220,10260,10220,640
20240925,145500,581002860,10210,10240,10240,10200,141
20240925,145400,579564280,10200,10200,10200,10200,1
20240925,145300,579554080,10240,10240,10240,10240,3
20240925,145200,579523360,10240,10200,10240,10200,103
20240925,145100,578472640,10200,10200,10200,10200,0
20240925,145000,578472640,10200,10230,10230,10200,800
20240925,144900,570312000,10230,10230,10230,10230,2
20240925,144800,570291540,10290,10290,10290,10290,1
20240925,144700,570281250,10230,10230,10230,10230,1
20240925,144600,570271020,10210,10290,10290,10200,174
20240925,144500,568488800,10290,10250,10290,10250,26
20240925,144400,568221360,10250,10280,10280,10250,1209
20240925,144300,555817280,10270,10270,10270,10270,76
20240925,144200,555036760,10270,10270,10270,10270,0
20240925,144100,555036760,10270,10270,10270,10270,0
20240925,144000,555036760,10270,10270,10270,10270,0
20240925,143900,555036760,10270,10290,10290,10270,2223
20240925,143800,532187040,10290,10290,10290,10290,250
20240925,143700,529614540,10280,10280,10340,10280,150
20240925,143600,528071830,10300,10300,10300,10300,121
20240925,143500,526825530,10310,10310,10310,10310,3
20240925,143400,526794600,10320,10320,10320,10320,0
20240925,143300,526794600,10320,10330,10330,10320,888
20240925,143200,517624530,10340,10340,10340,10340,0
20240925,143100,517624530,10340,10340,10340,10340,205
20240925,143000,515504830,10340,10340,10340,10340,1
20240925,142900,515494490,10340,10340,10340,10340,0
20240925,142800,515494490,10340,10350,10350,10340,130
20240925,142700,514150010,10340,10340,10340,10340,0
20240925,142600,514150010,10340,10340,10340,10340,0
20240925,142500,514150010,10340,10360,10360,10340,415
20240925,142400,509856000,10360,10360,10360,10360,0
20240925,142300,509856000,10360,10360,10360,10360,0
20240925,142200,509856000,10360,10360,10360,10360,0
20240925,142100,509856000,10360,10360,10360,10360,0
20240925,142000,509856000,10360,10360,10360,10360,0
20240925,141900,509856000,10360,10370,10370,10360,141
20240925,141800,508394960,10370,10370,10370,10370,5
20240925,141700,508343110,10370,10370,10370,10370,0
20240925,141600,508343110,10370,10370,10370,10370,6
20240925,141500,508280890,10370,10370,10370,10370,1
20240925,141400,508270520,10370,10370,10370,10370,12
20240925,141300,508146080,10370,10370,10370,10370,2
20240925,141200,508125340,10370,10380,10390,10370,100
20240925,141100,507086490,10370,10370,10380,10370,3
20240925,141000,507055370,10370,10380,10380,10370,393
20240925,140900,502977050,10380,10390,10390,10380,371
20240925,140800,499122370,10390,10390,10390,10390,302
20240925,140700,495984590,10390,10400,10400,10390,241
20240925,140600,493478290,10400,10400,10400,10400,1
20240925,140500,493467890,10400,10400,10400,10400,2
20240925,140400,493447090,10430,10430,10430,10430,0
20240925,140300,493447090,10430,10410,10430,10410,469
20240925,140200,488564780,10410,10410,10410,10410,0
20240925,140100,488564780,10410,10410,10410,10410,130
20240925,140000,487211480,10420,10420,10420,10420,0
20240925,135900,487211480,10420,10420,10420,10420,0
20240925,135800,487211480,10420,10440,10440,10420,4
20240925,135700,487169740,10440,10440,10440,10440,0
20240925,135600,487169740,10440,10410,10440,10410,98
20240925,135500,486148120,10410,10410,10410,10410,0
20240925,135400,486148120,10410,10410,10410,10410,0
20240925,135300,486148120,10410,10410,10410,10410,0
20240925,135200,486148120,10410,10410,10410,10410,130
20240925,135100,484794820,10410,10410,10410,10410,1
20240925,135000,484784410,10410,10410,10410,10410,10
20240925,134900,484680310,10410,10410,10410,10410,0
20240925,134800,484680310,10410,10410,10410,10410,0
20240925,134700,484680310,10410,10410,10410,10410,168
20240925,134600,482931430,10410,10410,10410,10410,137
20240925,134500,481505260,10410,10410,10410,10410,0
20240925,134400,481505260,10410,10410,10410,10410,0
20240925,134300,481505260,10410,10410,10410,10410,130
20240925,134200,480151960,10410,10410,10410,10410,0
20240925,134100,480151960,10410,10410,10410,10410,25
20240925,134000,479891710,10410,10410,10410,10410,0
20240925,133900,479891710,10410,10410,10410,10410,0
20240925,133800,479891710,10410,10410,10410,10410,0
20240925,133700,479891710,10410,10410,10410,10410,98
20240925,133600,478871530,10420,10420,10420,10420,2
20240925,133500,478850690,10410,10410,10410,10410,0
20240925,133400,478850690,10410,10420,10420,10410,130
20240925,133300,477496540,10420,10420,10420,10420,0
20240925,133200,477496540,10420,10420,10420,10420,0
20240925,133100,477496540,10420,10420,10420,10420,0
20240925,133000,477496540,10420,10420,10420,10420,0
20240925,132900,477496540,10420,10420,10420,10420,4
20240925,132800,477454860,10460,10460,10460,10460,0
20240925,132700,477454860,10460,10460,10460,10460,0
20240925,132600,477454860,10460,10460,10460,10460,0
20240925,132500,477454860,10460,10430,10460,10420,133
20240925,132400,476067830,10460,10460,10460,10460,0
20240925,132300,476067830,10460,10460,10460,10460,0
20240925,132200,476067830,10460,10460,10460,10460,0
20240925,132100,476067830,10460,10460,10460,10460,0
20240925,132000,476067830,10460,10460,10460,10460,1
20240925,131900,476057370,10430,10430,10430,10430,0
20240925,131800,476057370,10430,10430,10430,10430,95
20240925,131700,475066520,10430,10430,10430,10430,0
20240925,131600,475066520,10430,10440,10440,10430,130
20240925,131500,473710310,10440,10430,10440,10430,70
20240925,131400,472979520,10430,10430,10430,10430,8
20240925,131300,472896080,10440,10440,10440,10440,1
20240925,131200,472885640,10440,10440,10440,10440,1
20240925,131100,472875200,10430,10440,10440,10430,12
20240925,131000,472750030,10440,10440,10440,10440,52
20240925,130900,472207150,10440,10440,10440,10440,13
20240925,130800,472071430,10440,10440,10440,10440,199
20240925,130700,469993870,10440,10450,10450,10440,130
20240925,130600,468635820,10450,10450,10450,10450,1
20240925,130500,468625370,10450,10470,10470,10450,406
20240925,130400,464378670,10480,10470,10480,10470,22
20240925,130300,464148310,10470,10480,10480,10470,104
20240925,130200,463059330,10480,10480,10480,10470,400
20240925,130100,458868970,10500,10500,10500,10500,6
20240925,130000,458805970,10500,10500,10500,10500,0
20240925,125900,458805970,10500,10500,10500,10500,0
20240925,125800,458805970,10500,10470,10500,10470,131
20240925,125700,457434370,10480,10480,10480,10480,0
20240925,125600,457434370,10480,10480,10480,10480,31
20240925,125500,457109490,10500,10500,10500,10500,0
20240925,125400,457109490,10500,10500,10500,10500,1
20240925,125300,457098990,10470,10470,10470,10470,0
20240925,125200,457098990,10470,10470,10470,10470,28
20240925,125100,456805830,10460,10460,10460,10460,0
20240925,125000,456805830,10460,10460,10460,10460,1
20240925,124900,456795370,10460,10460,10460,10460,130
20240925,124800,455435570,10520,10520,10520,10520,0
20240925,124700,455435570,10520,10510,10520,10510,270
20240925,124600,452596180,10520,10520,10520,10520,2
20240925,124500,452575140,10460,10520,10520,10460,142
20240925,124400,451081600,10530,10490,10530,10490,2103
20240925,124300,428994620,10490,10480,10490,10480,232
20240925,124200,426561580,10480,10470,10480,10470,40
20240925,124100,426142750,10470,10450,10480,10450,1384
20240925,124000,411641910,10450,10400,10450,10360,1446
20240925,123900,396549120,10400,10400,10400,10400,69
20240925,123800,395831520,10360,10360,10360,10360,0
20240925,123700,395831520,10360,10360,10360,10360,0
20240925,123600,395831520,10360,10360,10360,10360,24
20240925,123500,395582880,10360,10360,10360,10360,11
20240925,123400,395468920,10360,10360,10360,10360,0
20240925,123300,395468920,10360,10360,10360,10360,0
20240925,123200,395468920,10360,10360,10360,10360,0
20240925,123100,395468920,10360,10360,10360,10360,130
20240925,123000,394122120,10400,10400,10400,10400,0
20240925,122900,394122120,10400,10400,10400,10400,0
20240925,122800,394122120,10400,10400,10400,10400,1
20240925,122700,394111720,10350,10350,10350,10350,0
20240925,122600,394111720,10350,10350,10350,10350,31
20240925,122500,393790870,10350,10350,10350,10350,0
20240925,122400,393790870,10350,10350,10350,10350,0
20240925,122300,393790870,10350,10350,10350,10350,0
20240925,122200,393790870,10350,10360,10360,10350,132
20240925,122100,392424650,10350,10350,10350,10350,0
20240925,122000,392424650,10350,10350,10350,10350,1
20240925,121900,392414300,10350,10350,10350,10350,0
20240925,121800,392414300,10350,10350,10350,10350,0
20240925,121700,392414300,10350,10350,10350,10350,4
20240925,121600,392372900,10350,10350,10350,10350,0
20240925,121500,392372900,10350,10350,10350,10350,5
20240925,121400,392321150,10350,10350,10350,10350,0
20240925,121300,392321150,10350,10400,10400,10350,133
20240925,121200,390944450,10400,10400,10400,10400,0
20240925,121100,390944450,10400,10400,10400,10400,0
20240925,121000,390944450,10400,10400,10400,10400,0
20240925,120900,390944450,10400,10400,10400,10400,0
20240925,120800,390944450,10400,10400,10400,10400,140
20240925,120700,389488450,10400,10400,10400,10400,0
20240925,120600,389488450,10400,10400,10400,10400,0
20240925,120500,389488450,10400,10400,10400,10400,2
20240925,120400,389467650,10350,10350,10350,10350,130
20240925,120300,388122150,10350,10350,10400,10350,981
20240925,120200,377947870,10360,10360,10360,10360,129
20240925,120100,376611430,10360,10360,10360,10360,0
20240925,120000,376611430,10360,10360,10360,10360,1
20240925,115900,376601070,10360,10360,10360,10360,0
20240925,115800,376601070,10360,10360,10360,10360,120
20240925,115700,375357870,10360,10360,10360,10360,0
20240925,115600,375357870,10360,10360,10360,10360,201
20240925,115500,373275510,10370,10370,10370,10370,162
20240925,115400,371595570,10380,10380,10380,10380,0
20240925,115300,371595570,10380,10380,10380,10380,0
20240925,115200,371595570,10380,10380,10380,10380,133
20240925,115100,370215030,10390,10390,10390,10390,108
20240925,115000,369092910,10390,10390,10390,10390,0
20240925,114900,369092910,10390,10390,10390,10390,0
20240925,114800,369092910,10390,10390,10390,10390,0
20240925,114700,369092910,10390,10390,10390,10390,97
20240925,114600,368085080,10390,10390,10390,10390,24
20240925,114500,367835720,10390,10390,10390,10390,0
20240925,114400,367835720,10390,10390,10390,10390,0
20240925,114300,367835720,10390,10390,10390,10390,0
20240925,114200,367835720,10390,10390,10390,10390,3
20240925,114100,367804550,10390,10390,10390,10390,10
20240925,114000,367700650,10390,10390,10390,10390,0
20240925,113900,367700650,10390,10390,10390,10390,0
20240925,113800,367700650,10390,10390,10390,10390,0
20240925,113700,367700650,10390,10390,10390,10390,0
20240925,113600,367700650,10390,10390,10390,10390,2
20240925,113500,367679870,10390,10390,10390,10390,0
20240925,113400,367679870,10390,10390,10390,10390,0
20240925,113300,367679870,10390,10390,10390,10390,0
20240925,113200,367679870,10390,10390,10390,10390,0
20240925,113100,367679870,10390,10390,10390,10390,0
20240925,113000,367679870,10390,10390,10390,10390,3
20240925,112900,367648700,10390,10390,10390,10390,0
20240925,112800,367648700,10390,10390,10390,10390,130
20240925,112700,366298000,10380,10380,10380,10380,0
20240925,112600,366298000,10380,10380,10380,10380,12
20240925,112500,366173440,10390,10390,10390,10390,1
20240925,112400,366163050,10380,10380,10380,10380,0
20240925,112300,366163050,10380,10380,10380,10380,0
20240925,112200,366163050,10380,10380,10380,10380,0
20240925,112100,366163050,10380,10380,10380,10380,0
20240925,112000,366163050,10380,10380,10380,10380,24
20240925,111900,365913930,10380,10380,10380,10380,0
20240925,111800,365913930,10380,10380,10380,10380,97
20240925,111700,364907070,10390,10390,10390,10390,0
20240925,111600,364907070,10390,10390,10390,10390,0
20240925,111500,364907070,10390,10390,10390,10390,0
20240925,111400,364907070,10390,10390,10390,10390,1
20240925,111300,364896680,10390,10390,10390,10390,0
20240925,111200,364896680,10390,10390,10390,10390,0
20240925,111100,364896680,10390,10390,10390,10390,0
20240925,111000,364896680,10390,10370,10390,10340,2628
20240925,110900,337691600,10370,10370,10370,10370,0
20240925,110800,337691600,10370,10370,10370,10370,2
20240925,110700,337670860,10390,10390,10390,10390,0
20240925,110600,337670860,10390,10390,10390,10390,0
20240925,110500,337670860,10390,10390,10390,10390,0
20240925,110400,337670860,10390,10390,10390,10390,0
20240925,110300,337670860,10390,10390,10390,10390,0
20240925,110200,337670860,10390,10370,10390,10370,231
20240925,110100,335272250,10370,10370,10370,10370,18
20240925,110000,335085590,10370,10370,10370,10370,0
20240925,105900,335085590,10370,10370,10370,10370,0
20240925,105800,335085590,10370,10370,10370,10370,0
20240925,105700,335085590,10370,10370,10370,10370,9
20240925,105600,334992260,10370,10370,10370,10370,61
20240925,105500,334359690,10370,10370,10370,10370,39
20240925,105400,333955260,10360,10360,10360,10360,31
20240925,105300,333634100,10350,10350,10350,10350,4
20240925,105200,333592700,10350,10350,10350,10350,0
20240925,105100,333592700,10350,10360,10360,10350,4
20240925,105000,333551280,10350,10350,10350,10350,0
20240925,104900,333551280,10350,10350,10350,10350,50
20240925,104800,333033780,10350,10350,10350,10350,50
20240925,104700,332516280,10350,10350,10350,10350,0
20240925,104600,332516280,10350,10350,10350,10350,1
20240925,104500,332505930,10350,10360,10360,10350,540
20240925,104400,326911540,10360,10360,10360,10360,0
20240925,104300,326911540,10360,10360,10360,10360,1
20240925,104200,326901180,10360,10370,10370,10360,523
20240925,104100,321482670,10370,10370,10370,10370,80
20240925,104000,320653070,10370,10370,10370,10370,31
20240925,103900,320331600,10370,10370,10370,10370,179
20240925,103800,318475370,10370,10370,10370,10370,444
20240925,103700,313871090,10370,10380,10380,10370,400
20240925,103600,309721090,10380,10390,10390,10380,2
20240925,103500,309700320,10380,10380,10380,10380,10
20240925,103400,309596520,10380,10380,10380,10380,241
20240925,103300,307094940,10380,10380,10380,10380,0
20240925,103200,307094940,10380,10380,10380,10380,10
20240925,103100,306991140,10380,10380,10380,10380,0
20240925,103000,306991140,10380,10380,10380,10380,83
20240925,102900,306129600,10390,10390,10390,10390,0
20240925,102800,306129600,10390,10390,10390,10390,1
20240925,102700,306119210,10380,10380,10380,10380,0
20240925,102600,306119210,10380,10380,10380,10380,0
20240925,102500,306119210,10380,10390,10390,10380,294
20240925,102400,303065610,10390,10390,10390,10390,50
20240925,102300,302546110,10400,10400,10400,10400,389
20240925,102200,298500510,10400,10400,10400,10400,95
20240925,102100,297512510,10420,10420,10420,10420,222
20240925,102000,295199270,10420,10420,10430,10420,17
20240925,101900,295022120,10440,10420,10440,10420,127
20240925,101800,293697980,10420,10420,10420,10420,19
20240925,101700,293500000,10420,10420,10420,10420,215
20240925,101600,291259700,10420,10420,10420,10420,100
20240925,101500,290217700,10450,10440,10450,10440,30
20240925,101400,289904290,10420,10400,10420,10400,108
20240925,101300,288780050,10400,10400,10400,10400,105
20240925,101200,287688050,10400,10400,10400,10400,1
20240925,101100,287677650,10400,10400,10400,10400,45
20240925,101000,287209650,10440,10440,10440,10440,0
20240925,100900,287209650,10440,10400,10440,10400,4
20240925,100800,287167970,10440,10440,10440,10440,0
20240925,100700,287167970,10440,10410,10440,10400,220
20240925,100600,284878400,10420,10430,10430,10420,82
20240925,100500,284023820,10440,10440,10440,10440,0
20240925,100400,284023820,10440,10440,10440,10440,0
20240925,100300,284023820,10440,10440,10440,10440,34
20240925,100200,283668860,10440,10440,10440,10440,51
20240925,100100,283136420,10430,10430,10430,10430,0
20240925,100000,283136420,10430,10430,10430,10430,39
20240925,095900,282729650,10410,10410,10410,10410,19
20240925,095800,282531860,10390,10390,10390,10390,0
20240925,095700,282531860,10390,10390,10390,10390,94
20240925,095600,281555200,10390,10390,10390,10390,50
20240925,095500,281035700,10380,10380,10380,10380,75
20240925,095400,280257200,10380,10390,10390,10380,16
20240925,095300,280090970,10390,10390,10390,10390,0
20240925,095200,280090970,10390,10390,10390,10390,3
20240925,095100,280059800,10390,10390,10390,10390,17
20240925,095000,279883170,10380,10370,10380,10370,18
20240925,094900,279696360,10380,10390,10390,10380,952
20240925,094800,269812600,10380,10380,10380,10380,1
20240925,094700,269802220,10380,10380,10380,10380,111
20240925,094600,268650040,10390,10400,10400,10390,737
20240925,094500,260987260,10400,10420,10420,10400,1519
20240925,094400,245176320,10410,10420,10420,10410,800
20240925,094300,236840810,10420,10420,10420,10420,10
20240925,094200,236736610,10420,10420,10420,10420,766
20240925,094100,228754890,10420,10490,10490,10420,564
20240925,094000,222872320,10490,10490,10490,10490,144
20240925,093900,221361760,10490,10480,10490,10480,21
20240925,093800,221141490,10490,10450,10490,10450,4
20240925,093700,221099650,10450,10490,10490,10450,332
20240925,093600,217627940,10480,10490,10490,10480,131
20240925,093500,216254760,10490,10490,10490,10490,48
20240925,093400,215751240,10480,10450,10480,10450,223
20240925,093300,213414830,10420,10440,10440,10420,104
20240925,093200,212330570,10440,10440,10440,10440,2
20240925,093100,212309690,10430,10430,10430,10430,38
20240925,093000,211913350,10430,10440,10440,10430,163
20240925,092900,210211930,10440,10430,10440,10430,159
20240925,092800,208553550,10430,10430,10430,10430,7
20240925,092700,208480540,10430,10450,10450,10430,1019
20240925,092600,197842180,10470,10460,10470,10460,23
20240925,092500,197601530,10440,10450,10450,10440,600
20240925,092400,191335670,10450,10450,10450,10450,6
20240925,092300,191272970,10440,10440,10440,10430,80
20240925,092200,190438300,10440,10440,10440,10440,0
20240925,092100,190438300,10440,10440,10440,10440,1
20240925,092000,190427860,10430,10500,10500,10430,705
20240925,091900,183057990,10500,10430,10500,10420,411
20240925,091800,178766690,10430,10430,10500,10430,302
20240925,091700,175611640,10410,10410,10410,10410,108
20240925,091600,174487360,10410,10430,10440,10410,1052
20240925,091500,163526600,10430,10430,10430,10430,10
20240925,091400,163422300,10440,10440,10440,10440,101
20240925,091300,162367860,10440,10430,10440,10420,144
20240925,091200,160865250,10430,10470,10470,10430,413
20240925,091100,156552980,10460,10510,10510,10460,3060
20240925,091000,124479630,10510,10510,10520,10510,633
20240925,090900,117826790,10510,10530,10540,10510,484
20240925,090800,112733050,10530,10530,10550,10520,646
20240925,090700,105931090,10520,10520,10550,10520,944
20240925,090600,95990700,10510,10540,10550,10510,1645
20240925,090500,78659530,10530,10530,10530,10500,1876
20240925,090400,58952460,10500,10480,10500,10480,118
20240925,090300,57714760,10480,10460,10480,10430,1247
20240925,090200,44675240,10460,10450,10460,10410,120
20240925,090100,43421480,10460,10450,10550,10450,2629
20240925,090000,15839380,10450,10300,10450,10300,1529