KissMeData/033320/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,191700,550528715,3260,3260,3260,3260,10074
20240925,191600,550528715,3260,3260,3260,3260,0
20240925,191500,550528715,3260,3260,3260,3260,0
20240925,191400,550528715,3260,3260,3260,3260,0
20240925,191300,550528715,3260,3260,3260,3260,0
20240925,191200,550528715,3260,3260,3260,3260,0
20240925,191100,550528715,3260,3260,3260,3260,0
20240925,191000,550528715,3260,3260,3260,3260,0
20240925,190900,550528715,3260,3260,3260,3260,0
20240925,190800,550528715,3260,3260,3260,3260,0
20240925,190700,550528715,3260,3260,3260,3260,0
20240925,190600,550528715,3260,3260,3260,3260,0
20240925,190500,550528715,3260,3260,3260,3260,0
20240925,190400,550528715,3260,3260,3260,3260,0
20240925,190300,550528715,3260,3260,3260,3260,0
20240925,190200,550528715,3260,3260,3260,3260,0
20240925,190100,550528715,3260,3260,3260,3260,0
20240925,190000,550528715,3260,3260,3260,3260,0
20240925,185900,550528715,3260,3260,3260,3260,0
20240925,185800,550528715,3260,3260,3260,3260,0
20240925,185700,550528715,3260,3260,3260,3260,0
20240925,185600,550528715,3260,3260,3260,3260,0
20240925,185500,550528715,3260,3260,3260,3260,0
20240925,185400,550528715,3260,3260,3260,3260,0
20240925,185300,550528715,3260,3260,3260,3260,0
20240925,185200,550528715,3260,3260,3260,3260,0
20240925,185100,550528715,3260,3260,3260,3260,0
20240925,185000,550528715,3260,3260,3260,3260,0
20240925,184900,550528715,3260,3260,3260,3260,0
20240925,184800,550528715,3260,3260,3260,3260,0
20240925,184700,550528715,3260,3260,3260,3260,10074
20240925,184600,550528715,3260,3260,3260,3260,0
20240925,184500,550528715,3260,3260,3260,3260,0
20240925,184400,550528715,3260,3260,3260,3260,0
20240925,184300,550528715,3260,3260,3260,3260,0
20240925,184200,550528715,3260,3260,3260,3260,0
20240925,184100,550528715,3260,3260,3260,3260,0
20240925,184000,550528715,3260,3260,3260,3260,0
20240925,183900,550528715,3260,3260,3260,3260,0
20240925,183800,550528715,3260,3260,3260,3260,0
20240925,183700,550528715,3260,3260,3260,3260,0
20240925,183600,550528715,3260,3260,3260,3260,0
20240925,183500,550528715,3260,3260,3260,3260,0
20240925,183400,550528715,3260,3260,3260,3260,0
20240925,183300,550528715,3260,3260,3260,3260,0
20240925,183200,550528715,3260,3260,3260,3260,0
20240925,183100,550528715,3260,3260,3260,3260,0
20240925,183000,550528715,3260,3260,3260,3260,0
20240925,182900,550528715,3260,3260,3260,3260,0
20240925,182800,550528715,3260,3260,3260,3260,0
20240925,182700,550528715,3260,3260,3260,3260,0
20240925,182600,550528715,3260,3260,3260,3260,0
20240925,182500,550528715,3260,3260,3260,3260,0
20240925,182400,550528715,3260,3260,3260,3260,0
20240925,182300,550528715,3260,3260,3260,3260,0
20240925,182200,550528715,3260,3260,3260,3260,0
20240925,182100,550528715,3260,3260,3260,3260,0
20240925,182000,550528715,3260,3260,3260,3260,0
20240925,181900,550528715,3260,3260,3260,3260,0
20240925,181800,550528715,3260,3260,3260,3260,0
20240925,181700,550528715,3260,3260,3260,3260,10074
20240925,181600,550528715,3260,3260,3260,3260,0
20240925,181500,550528715,3260,3260,3260,3260,0
20240925,181400,550528715,3260,3260,3260,3260,0
20240925,181300,550528715,3260,3260,3260,3260,0
20240925,181200,550528715,3260,3260,3260,3260,0
20240925,181100,550528715,3260,3260,3260,3260,0
20240925,181000,550528715,3260,3260,3260,3260,0
20240925,180900,550528715,3260,3260,3260,3260,0
20240925,180800,550528715,3260,3260,3260,3260,0
20240925,180700,550528715,3260,3260,3260,3260,0
20240925,180600,550528715,3260,3260,3260,3260,0
20240925,180500,550528715,3260,3260,3260,3260,0
20240925,180400,550528715,3260,3260,3260,3260,0
20240925,180300,550528715,3260,3260,3260,3260,0
20240925,180200,550528715,3260,3260,3260,3260,0
20240925,180100,550528715,3260,3260,3260,3260,0
20240925,180000,550528715,3260,3260,3260,3260,0
20240925,175900,550528715,3260,3260,3260,3260,0
20240925,175800,550528715,3260,3260,3260,3260,0
20240925,175700,550528715,3260,3260,3260,3260,0
20240925,175600,550528715,3260,3260,3260,3260,0
20240925,175500,550528715,3260,3260,3260,3260,0
20240925,175400,550528715,3260,3260,3260,3260,0
20240925,175300,550528715,3260,3260,3260,3260,0
20240925,175200,550528715,3260,3260,3260,3260,0
20240925,175100,550528715,3260,3260,3260,3260,0
20240925,175000,550528715,3260,3260,3260,3260,0
20240925,174900,550528715,3260,3260,3260,3260,0
20240925,174800,550528715,3260,3260,3260,3260,0
20240925,174700,550528715,3260,3260,3260,3260,10074
20240925,174600,550528715,3260,3260,3260,3260,0
20240925,174500,550528715,3260,3260,3260,3260,0
20240925,174400,550528715,3260,3260,3260,3260,0
20240925,174300,550528715,3260,3260,3260,3260,0
20240925,174200,550528715,3260,3260,3260,3260,0
20240925,174100,550528715,3260,3260,3260,3260,0
20240925,174000,550528715,3260,3260,3260,3260,0
20240925,173900,550528715,3260,3260,3260,3260,0
20240925,173800,550528715,3260,3260,3260,3260,0
20240925,173700,550528715,3260,3260,3260,3260,0
20240925,173600,550528715,3260,3260,3260,3260,0
20240925,173500,550528715,3260,3260,3260,3260,0
20240925,173400,550528715,3260,3260,3260,3260,0
20240925,173300,550528715,3260,3260,3260,3260,0
20240925,173200,550528715,3260,3260,3260,3260,0
20240925,173100,550528715,3260,3260,3260,3260,0
20240925,173000,550528715,3260,3260,3260,3260,0
20240925,172900,550528715,3260,3260,3260,3260,0
20240925,172800,550528715,3260,3260,3260,3260,0
20240925,172700,550528715,3260,3260,3260,3260,0
20240925,172600,550528715,3260,3260,3260,3260,0
20240925,172500,550528715,3260,3260,3260,3260,0
20240925,172400,550528715,3260,3260,3260,3260,0
20240925,172300,550528715,3260,3260,3260,3260,0
20240925,172200,550528715,3260,3260,3260,3260,0
20240925,172100,550528715,3260,3260,3260,3260,0
20240925,172000,550528715,3260,3260,3260,3260,0
20240925,171900,550528715,3260,3260,3260,3260,0
20240925,171800,550528715,3260,3260,3260,3260,0
20240925,171700,550528715,3260,3260,3260,3260,10074
20240925,171600,550528715,3260,3260,3260,3260,0
20240925,171500,550528715,3260,3260,3260,3260,0
20240925,171400,550528715,3260,3260,3260,3260,0
20240925,171300,550528715,3260,3260,3260,3260,0
20240925,171200,550528715,3260,3260,3260,3260,0
20240925,171100,550528715,3260,3260,3260,3260,0
20240925,171000,550528715,3260,3260,3260,3260,0
20240925,170900,550528715,3260,3260,3260,3260,0
20240925,170800,550528715,3260,3260,3260,3260,0
20240925,170700,550528715,3260,3260,3260,3260,0
20240925,170600,550528715,3260,3260,3260,3260,0
20240925,170500,550528715,3260,3260,3260,3260,0
20240925,170400,550528715,3260,3260,3260,3260,0
20240925,170300,550528715,3260,3260,3260,3260,0
20240925,170200,550528715,3260,3260,3260,3260,0
20240925,170100,550528715,3260,3260,3260,3260,0
20240925,170000,550528715,3260,3260,3260,3260,0
20240925,165900,550528715,3260,3260,3260,3260,0
20240925,165800,550528715,3260,3260,3260,3260,0
20240925,165700,550528715,3260,3260,3260,3260,0
20240925,165600,550528715,3260,3260,3260,3260,0
20240925,165500,550528715,3260,3260,3260,3260,0
20240925,165400,550528715,3260,3260,3260,3260,0
20240925,165300,550528715,3260,3260,3260,3260,0
20240925,165200,550528715,3260,3260,3260,3260,0
20240925,165100,550528715,3260,3260,3260,3260,0
20240925,165000,550528715,3260,3260,3260,3260,0
20240925,164900,550528715,3260,3260,3260,3260,0
20240925,164800,550528715,3260,3260,3260,3260,0
20240925,164700,550528715,3260,3260,3260,3260,10074
20240925,164600,550528715,3260,3260,3260,3260,0
20240925,164500,550528715,3260,3260,3260,3260,0
20240925,164400,550528715,3260,3260,3260,3260,0
20240925,164300,550528715,3260,3260,3260,3260,0
20240925,164200,550528715,3260,3260,3260,3260,0
20240925,164100,550528715,3260,3260,3260,3260,0
20240925,164000,550528715,3260,3260,3260,3260,0
20240925,163900,550528715,3260,3260,3260,3260,0
20240925,163800,550528715,3260,3260,3260,3260,0
20240925,163700,550528715,3260,3260,3260,3260,0
20240925,163600,550528715,3260,3260,3260,3260,0
20240925,163500,550528715,3260,3260,3260,3260,0
20240925,163400,550528715,3260,3260,3260,3260,0
20240925,163300,550528715,3260,3260,3260,3260,0
20240925,163200,550528715,3260,3260,3260,3260,0
20240925,163100,550528715,3260,3260,3260,3260,0
20240925,163000,550528715,3260,3260,3260,3260,0
20240925,162900,550528715,3260,3260,3260,3260,0
20240925,162800,550528715,3260,3260,3260,3260,0
20240925,162700,550528715,3260,3260,3260,3260,0
20240925,162600,550528715,3260,3260,3260,3260,0
20240925,162500,550528715,3260,3260,3260,3260,0
20240925,162400,550528715,3260,3260,3260,3260,0
20240925,162300,550528715,3260,3260,3260,3260,0
20240925,162200,550528715,3260,3260,3260,3260,0
20240925,162100,550528715,3260,3260,3260,3260,0
20240925,162000,550528715,3260,3260,3260,3260,0
20240925,161900,550528715,3260,3260,3260,3260,0
20240925,161800,550528715,3260,3260,3260,3260,0
20240925,161700,550528715,3260,3260,3260,3260,10074
20240925,161600,550528715,3260,3260,3260,3260,0
20240925,161500,550528715,3260,3260,3260,3260,0
20240925,161400,550528715,3260,3260,3260,3260,0
20240925,161300,550528715,3260,3260,3260,3260,0
20240925,161200,550528715,3260,3260,3260,3260,0
20240925,161100,550528715,3260,3260,3260,3260,0
20240925,161000,550528715,3260,3260,3260,3260,0
20240925,160900,550528715,3260,3260,3260,3260,0
20240925,160800,550528715,3260,3260,3260,3260,0
20240925,160700,550528715,3260,3260,3260,3260,0
20240925,160600,550528715,3260,3260,3260,3260,0
20240925,160500,550528715,3260,3260,3260,3260,0
20240925,160400,550528715,3260,3260,3260,3260,0
20240925,160300,550528715,3260,3260,3260,3260,0
20240925,160200,550528715,3260,3260,3260,3260,0
20240925,160100,550528715,3260,3260,3260,3260,0
20240925,160000,550528715,3260,3260,3260,3260,0
20240925,155900,550528715,3260,3260,3260,3260,0
20240925,155800,550528715,3260,3260,3260,3260,0
20240925,155700,550528715,3260,3260,3260,3260,0
20240925,155600,550528715,3260,3260,3260,3260,0
20240925,155500,550528715,3260,3260,3260,3260,0
20240925,155400,550528715,3260,3260,3260,3260,0
20240925,155300,550528715,3260,3260,3260,3260,0
20240925,155200,550528715,3260,3260,3260,3260,0
20240925,155100,550528715,3260,3260,3260,3260,0
20240925,155000,550528715,3260,3260,3260,3260,0
20240925,154900,550528715,3260,3260,3260,3260,0
20240925,154800,550528715,3260,3260,3260,3260,0
20240925,154700,550528715,3260,3260,3260,3260,10074
20240925,154600,550528715,3260,3260,3260,3260,0
20240925,154500,550528715,3260,3260,3260,3260,0
20240925,154400,550528715,3260,3260,3260,3260,0
20240925,154300,550528715,3260,3260,3260,3260,0
20240925,154200,550528715,3260,3260,3260,3260,0
20240925,154100,550528715,3260,3260,3260,3260,0
20240925,154000,550528715,3260,3260,3260,3260,0
20240925,153900,550528715,3260,3260,3260,3260,0
20240925,153800,550528715,3260,3260,3260,3260,0
20240925,153700,550528715,3260,3260,3260,3260,0
20240925,153600,550528715,3260,3260,3260,3260,0
20240925,153500,550528715,3260,3260,3260,3260,0
20240925,153400,550528715,3260,3260,3260,3260,0
20240925,153300,550528715,3260,3260,3260,3260,0
20240925,153200,550528715,3260,3260,3260,3260,0
20240925,153100,550528715,3260,3260,3260,3260,0
20240925,153000,550528715,3260,3260,3260,3260,10074
20240925,152900,517687475,3240,3240,3240,3240,0
20240925,152800,517687475,3240,3240,3240,3240,0
20240925,152700,517687475,3240,3240,3240,3240,0
20240925,152600,517687475,3240,3240,3240,3240,0
20240925,152500,517687475,3240,3240,3240,3240,0
20240925,152400,517687475,3240,3240,3240,3240,0
20240925,152300,517687475,3240,3240,3240,3240,0
20240925,152200,517687475,3240,3240,3240,3240,0
20240925,152100,517687475,3240,3240,3240,3240,0
20240925,152000,517687475,3240,3240,3240,3240,0
20240925,151900,517687475,3240,3240,3250,3240,2054
20240925,151800,511013085,3240,3240,3240,3240,500
20240925,151700,509393085,3240,3245,3250,3240,330
20240925,151600,508321930,3260,3260,3260,3260,0
20240925,151500,508321930,3260,3250,3260,3250,968
20240925,151400,505171530,3245,3245,3245,3245,427
20240925,151300,503785915,3245,3245,3245,3245,71
20240925,151200,503555520,3240,3240,3240,3240,722
20240925,151100,501216240,3240,3240,3240,3240,5
20240925,151000,501200040,3245,3245,3245,3245,200
20240925,150900,500551040,3245,3240,3245,3240,8
20240925,150800,500525110,3240,3245,3245,3240,16
20240925,150700,500473195,3250,3250,3250,3250,0
20240925,150600,500473195,3250,3250,3250,3250,0
20240925,150500,500473195,3250,3255,3255,3250,198
20240925,150400,499829280,3260,3250,3260,3250,43
20240925,150300,499689405,3250,3250,3250,3250,415
20240925,150200,498340655,3250,3245,3250,3245,120
20240925,150100,497950755,3240,3235,3240,3225,4453
20240925,150000,483578830,3230,3235,3235,3230,28
20240925,145900,483488310,3230,3240,3240,3230,862
20240925,145800,480698155,3240,3240,3240,3240,484
20240925,145700,479129995,3245,3245,3245,3240,84
20240925,145600,478857535,3250,3250,3250,3250,420
20240925,145500,477492535,3250,3240,3250,3240,1511
20240925,145400,472592625,3240,3245,3245,3240,193
20240925,145300,471967030,3245,3245,3245,3245,210
20240925,145200,471285580,3245,3240,3245,3240,210
20240925,145100,470604780,3240,3245,3245,3240,1010
20240925,145000,467332330,3240,3245,3245,3240,21
20240925,144900,467264190,3245,3245,3245,3245,110
20240925,144800,466907240,3250,3250,3250,3250,6
20240925,144700,466887740,3245,3250,3250,3245,796
20240925,144600,464304145,3250,3255,3255,3250,120
20240925,144500,463913595,3260,3250,3260,3250,12
20240925,144400,463874575,3245,3255,3255,3245,348
20240925,144300,462743575,3260,3260,3260,3260,1
20240925,144200,462740315,3255,3250,3255,3250,280
20240925,144100,461829415,3250,3250,3250,3250,851
20240925,144000,459063665,3260,3260,3260,3260,0
20240925,143900,459063665,3260,3255,3260,3250,2001
20240925,143800,452560355,3250,3255,3255,3250,601
20240925,143700,450607005,3250,3255,3255,3250,147
20240925,143600,450128540,3260,3260,3260,3260,0
20240925,143500,450128540,3260,3260,3260,3260,10
20240925,143400,450095940,3260,3260,3260,3260,0
20240925,143300,450095940,3260,3260,3260,3260,0
20240925,143200,450095940,3260,3255,3260,3255,17
20240925,143100,450040565,3260,3260,3260,3260,1
20240925,143000,450037305,3265,3255,3265,3250,3152
20240925,142900,439777770,3250,3275,3275,3250,7393
20240925,142800,415677615,3275,3275,3280,3275,1544
20240925,142700,410621005,3275,3280,3280,3275,51
20240925,142600,410453810,3280,3280,3280,3280,1218
20240925,142500,406458770,3285,3285,3285,3280,421
20240925,142400,405075790,3285,3285,3285,3280,651
20240925,142300,402938355,3285,3285,3285,3280,461
20240925,142200,401424920,3285,3280,3285,3275,2335
20240925,142100,393766010,3285,3285,3285,3280,212
20240925,142000,393070590,3285,3275,3285,3270,2440
20240925,141900,385073305,3275,3275,3275,3275,4046
20240925,141800,371822655,3275,3275,3275,3275,321
20240925,141700,370771380,3270,3275,3275,3270,1251
20240925,141600,366680555,3275,3275,3275,3275,10
20240925,141500,366647805,3275,3275,3275,3275,363
20240925,141400,365458980,3270,3275,3275,3270,385
20240925,141300,364198330,3275,3270,3275,3270,383
20240925,141200,362944275,3275,3270,3275,3270,205
20240925,141100,362272915,3275,3275,3275,3275,150
20240925,141000,361781665,3275,3275,3275,3275,35
20240925,140900,361667040,3275,3275,3275,3275,74
20240925,140800,361424690,3275,3275,3275,3275,292
20240925,140700,360468390,3275,3275,3275,3275,30
20240925,140600,360370140,3275,3275,3275,3275,280
20240925,140500,359453140,3275,3275,3275,3275,130
20240925,140400,359027390,3275,3275,3275,3275,500
20240925,140300,357389890,3275,3265,3275,3265,58
20240925,140200,357200510,3265,3265,3270,3265,337
20240925,140100,356098850,3265,3260,3265,3260,697
20240925,140000,353826430,3260,3260,3265,3260,918
20240925,135900,350833735,3260,3265,3265,3260,22
20240925,135800,350761965,3260,3260,3260,3260,120
20240925,135700,350370765,3260,3260,3270,3260,220
20240925,135600,349652560,3260,3265,3265,3260,121
20240925,135500,349257595,3265,3270,3270,3265,414
20240925,135400,347905840,3270,3275,3280,3270,14
20240925,135300,347860025,3275,3275,3275,3275,3634
20240925,135200,335958675,3270,3265,3270,3265,263
20240925,135100,335099355,3265,3275,3275,3265,855
20240925,135000,332301830,3275,3265,3275,3260,4507
20240925,134900,317560610,3265,3265,3265,3265,30
20240925,134800,317462660,3265,3265,3265,3265,160
20240925,134700,316940260,3265,3265,3265,3265,50
20240925,134600,316777010,3260,3260,3265,3260,118
20240925,134500,316392305,3265,3265,3265,3265,30
20240925,134400,316294355,3265,3255,3265,3255,1705
20240925,134300,310736000,3255,3255,3260,3255,1015
20240925,134200,307432155,3260,3260,3260,3260,5
20240925,134100,307415855,3260,3255,3260,3255,429
20240925,134000,306018875,3255,3260,3260,3255,3481
20240925,133900,294672490,3260,3265,3265,3260,65
20240925,133800,294460420,3265,3260,3265,3260,215
20240925,133700,293759510,3260,3265,3265,3260,278
20240925,133600,292851955,3265,3265,3265,3265,305
20240925,133500,291856130,3265,3265,3265,3265,360
20240925,133400,290680730,3265,3270,3270,3265,454
20240925,133300,289198410,3265,3265,3265,3265,719
20240925,133200,286850875,3260,3270,3270,3260,1953
20240925,133100,280474350,3270,3265,3270,3260,4625
20240925,133000,265360050,3265,3255,3270,3255,11156
20240925,132900,228920370,3255,3240,3255,3240,1928
20240925,132800,222657635,3240,3240,3240,3240,297
20240925,132700,221695355,3240,3240,3240,3240,0
20240925,132600,221695355,3240,3240,3240,3240,0
20240925,132500,221695355,3240,3240,3240,3240,1000
20240925,132400,218455355,3235,3240,3240,3235,408
20240925,132300,217134745,3245,3245,3245,3245,3
20240925,132200,217125010,3245,3245,3245,3245,5
20240925,132100,217108785,3245,3245,3245,3245,20
20240925,132000,217043885,3245,3245,3245,3245,0
20240925,131900,217043885,3245,3245,3245,3245,61
20240925,131800,216845940,3245,3240,3245,3240,434
20240925,131700,215438950,3240,3245,3245,3240,264
20240925,131600,214583270,3255,3230,3255,3230,6646
20240925,131500,193003355,3230,3230,3230,3230,455
20240925,131400,191533705,3230,3225,3230,3225,1545
20240925,131300,186544355,3225,3225,3225,3225,874
20240925,131200,183725705,3220,3220,3220,3220,0
20240925,131100,183725705,3220,3220,3220,3220,200
20240925,131000,183081705,3225,3225,3225,3225,0
20240925,130900,183081705,3225,3225,3225,3225,0
20240925,130800,183081705,3225,3225,3225,3225,0
20240925,130700,183081705,3225,3225,3225,3225,0
20240925,130600,183081705,3225,3230,3230,3225,3342
20240925,130500,172301725,3225,3220,3225,3220,1886
20240925,130400,166222340,3210,3215,3215,3210,102
20240925,130300,165894870,3220,3220,3220,3220,0
20240925,130200,165894870,3220,3220,3220,3220,0
20240925,130100,165894870,3220,3220,3220,3220,0
20240925,130000,165894870,3220,3220,3220,3220,0
20240925,125900,165894870,3220,3220,3220,3220,0
20240925,125800,165894870,3220,3220,3220,3220,900
20240925,125700,162996870,3220,3215,3220,3215,11
20240925,125600,162961495,3215,3215,3215,3215,862
20240925,125500,160190165,3220,3220,3220,3220,0
20240925,125400,160190165,3220,3220,3220,3220,0
20240925,125300,160190165,3220,3220,3220,3220,5
20240925,125200,160174065,3220,3220,3220,3220,0
20240925,125100,160174065,3220,3220,3220,3220,1
20240925,125000,160170845,3210,3210,3210,3210,3
20240925,124900,160161215,3210,3215,3220,3210,104
20240925,124800,159827285,3215,3215,3215,3215,100
20240925,124700,159505785,3215,3215,3215,3215,305
20240925,124600,158525210,3220,3220,3220,3220,0
20240925,124500,158525210,3220,3220,3220,3220,3
20240925,124400,158515550,3215,3215,3215,3215,0
20240925,124300,158515550,3215,3215,3215,3215,15
20240925,124200,158467325,3215,3215,3215,3215,100
20240925,124100,158145825,3215,3215,3215,3215,61
20240925,124000,157949710,3215,3215,3215,3215,33
20240925,123900,157843615,3220,3220,3220,3220,0
20240925,123800,157843615,3220,3215,3220,3215,17
20240925,123700,157788930,3220,3220,3220,3220,18
20240925,123600,157730970,3215,3215,3215,3215,0
20240925,123500,157730970,3215,3215,3215,3215,150
20240925,123400,157248720,3215,3215,3215,3215,0
20240925,123300,157248720,3215,3215,3215,3215,0
20240925,123200,157248720,3215,3215,3215,3215,0
20240925,123100,157248720,3215,3215,3215,3215,150
20240925,123000,156766470,3220,3220,3220,3220,0
20240925,122900,156766470,3220,3220,3220,3220,0
20240925,122800,156766470,3220,3220,3220,3220,321
20240925,122700,155732850,3225,3220,3225,3220,24
20240925,122600,155655565,3220,3220,3220,3220,156
20240925,122500,155153245,3220,3220,3220,3220,5
20240925,122400,155137145,3220,3220,3220,3220,9
20240925,122300,155108165,3220,3220,3220,3220,179
20240925,122200,154531785,3210,3210,3210,3210,0
20240925,122100,154531785,3210,3210,3210,3210,0
20240925,122000,154531785,3210,3210,3210,3210,0
20240925,121900,154531785,3210,3215,3215,3210,226
20240925,121800,153805695,3215,3215,3215,3215,0
20240925,121700,153805695,3215,3215,3215,3215,0
20240925,121600,153805695,3215,3215,3215,3215,0
20240925,121500,153805695,3215,3215,3215,3215,0
20240925,121400,153805695,3215,3215,3215,3215,1
20240925,121300,153802480,3215,3215,3215,3215,23
20240925,121200,153728535,3210,3210,3210,3210,0
20240925,121100,153728535,3210,3210,3210,3210,0
20240925,121000,153728535,3210,3210,3210,3210,0
20240925,120900,153728535,3210,3210,3210,3210,0
20240925,120800,153728535,3210,3210,3210,3210,10
20240925,120700,153696435,3220,3215,3220,3215,972
20240925,120600,150571425,3220,3215,3220,3215,54
20240925,120500,150397715,3210,3215,3215,3210,183
20240925,120400,149809785,3210,3210,3210,3210,100
20240925,120300,149488785,3215,3215,3215,3215,100
20240925,120200,149167285,3215,3215,3215,3215,100
20240925,120100,148845785,3210,3210,3210,3210,0
20240925,120000,148845785,3210,3210,3210,3210,0
20240925,115900,148845785,3210,3210,3210,3210,0
20240925,115800,148845785,3210,3210,3210,3210,36
20240925,115700,148730225,3210,3210,3210,3210,109
20240925,115600,148380335,3210,3210,3210,3210,1100
20240925,115500,144849335,3210,3210,3210,3210,1
20240925,115400,144846125,3215,3215,3215,3215,0
20240925,115300,144846125,3215,3215,3215,3215,0
20240925,115200,144846125,3215,3205,3215,3205,251
20240925,115100,144040670,3215,3215,3215,3215,0
20240925,115000,144040670,3215,3215,3215,3210,12
20240925,114900,144002140,3215,3215,3215,3215,99
20240925,114800,143683855,3215,3210,3215,3210,4
20240925,114700,143671010,3205,3205,3205,3205,0
20240925,114600,143671010,3205,3205,3205,3205,0
20240925,114500,143671010,3205,3205,3205,3205,270
20240925,114400,142805660,3205,3210,3210,3205,582
20240925,114300,140937740,3210,3210,3210,3210,0
20240925,114200,140937740,3210,3210,3210,3210,0
20240925,114100,140937740,3210,3210,3210,3210,42
20240925,114000,140802920,3205,3205,3205,3205,300
20240925,113900,139841420,3205,3205,3205,3205,42
20240925,113800,139706810,3210,3210,3210,3210,135
20240925,113700,139273460,3210,3210,3210,3210,5
20240925,113600,139257410,3205,3205,3205,3205,0
20240925,113500,139257410,3205,3205,3205,3205,0
20240925,113400,139257410,3205,3205,3205,3205,0
20240925,113300,139257410,3205,3205,3205,3205,0
20240925,113200,139257410,3205,3205,3205,3205,0
20240925,113100,139257410,3205,3205,3205,3205,0
20240925,113000,139257410,3205,3205,3205,3205,0
20240925,112900,139257410,3205,3210,3210,3205,6
20240925,112800,139238175,3205,3210,3210,3205,57
20240925,112700,139055240,3210,3205,3210,3205,4
20240925,112600,139042415,3210,3210,3210,3210,243
20240925,112500,138262385,3210,3210,3210,3210,0
20240925,112400,138262385,3210,3210,3210,3210,31
20240925,112300,138162875,3220,3220,3220,3220,5
20240925,112200,138146775,3220,3220,3220,3220,9
20240925,112100,138117795,3210,3210,3210,3210,0
20240925,112000,138117795,3210,3210,3210,3210,1
20240925,111900,138114585,3210,3220,3220,3210,100
20240925,111800,137792915,3220,3220,3220,3220,482
20240925,111700,136240875,3220,3220,3220,3220,11
20240925,111600,136205455,3215,3215,3215,3215,1
20240925,111500,136202240,3215,3215,3215,3215,3
20240925,111400,136192595,3220,3220,3220,3220,1
20240925,111300,136189375,3205,3215,3215,3205,765
20240925,111200,133733445,3215,3215,3215,3215,0
20240925,111100,133733445,3215,3215,3215,3215,72
20240925,111000,133501965,3215,3215,3215,3215,1
20240925,110900,133498750,3215,3215,3215,3215,0
20240925,110800,133498750,3215,3215,3215,3215,101
20240925,110700,133174035,3215,3215,3215,3215,0
20240925,110600,133174035,3215,3215,3215,3215,0
20240925,110500,133174035,3215,3215,3215,3215,25
20240925,110400,133093660,3215,3215,3215,3215,0
20240925,110300,133093660,3215,3215,3215,3215,60
20240925,110200,132900760,3210,3210,3210,3210,1
20240925,110100,132897550,3210,3215,3215,3210,2
20240925,110000,132891125,3215,3215,3215,3215,0
20240925,105900,132891125,3215,3215,3215,3215,30
20240925,105800,132794675,3215,3215,3215,3215,0
20240925,105700,132794675,3215,3215,3215,3215,10
20240925,105600,132762525,3210,3210,3210,3210,0
20240925,105500,132762525,3210,3210,3210,3210,0
20240925,105400,132762525,3210,3210,3210,3210,96
20240925,105300,132454365,3210,3225,3225,3210,3736
20240925,105200,120430190,3220,3220,3220,3220,819
20240925,105100,117793010,3220,3220,3220,3220,140
20240925,105000,117342210,3220,3215,3220,3215,11
20240925,104900,117306795,3215,3210,3215,3210,6
20240925,104800,117287510,3215,3215,3215,3215,30
20240925,104700,117191060,3215,3215,3215,3215,0
20240925,104600,117191060,3215,3215,3215,3215,200
20240925,104500,116548060,3210,3210,3210,3210,78
20240925,104400,116297680,3210,3210,3210,3210,0
20240925,104300,116297680,3210,3210,3210,3210,1
20240925,104200,116294470,3215,3215,3215,3215,0
20240925,104100,116294470,3215,3215,3215,3215,6
20240925,104000,116275180,3215,3215,3215,3215,2
20240925,103900,116268750,3215,3210,3215,3210,11
20240925,103800,116233390,3210,3205,3210,3205,120
20240925,103700,115848290,3210,3210,3210,3210,0
20240925,103600,115848290,3210,3210,3210,3210,25
20240925,103500,115768040,3205,3205,3205,3205,1
20240925,103400,115764835,3205,3205,3205,3200,279
20240925,103300,114871570,3205,3205,3205,3205,89
20240925,103200,114586325,3205,3205,3205,3205,121
20240925,103100,114198520,3200,3200,3200,3200,225
20240925,103000,113478520,3220,3200,3220,3200,600
20240925,102900,111553380,3200,3200,3200,3200,0
20240925,102800,111553380,3200,3200,3200,3200,1
20240925,102700,111550180,3200,3200,3200,3200,140
20240925,102600,111102180,3200,3200,3200,3195,1002
20240925,102500,107899935,3205,3205,3205,3205,0
20240925,102400,107899935,3205,3205,3205,3205,0
20240925,102300,107899935,3205,3205,3205,3205,10
20240925,102200,107867885,3200,3200,3200,3200,0
20240925,102100,107867885,3200,3205,3205,3200,2918
20240925,102000,98530220,3205,3215,3215,3205,1209
20240925,101900,94655095,3215,3215,3215,3215,101
20240925,101800,94330380,3215,3215,3215,3215,4
20240925,101700,94317520,3210,3210,3210,3210,1255
20240925,101600,90288970,3215,3215,3225,3215,40
20240925,101500,90160270,3215,3220,3220,3215,1342
20240925,101400,85844090,3220,3220,3220,3220,20
20240925,101300,85779690,3220,3225,3225,3215,657
20240925,101200,83664535,3230,3230,3230,3230,0
20240925,101100,83664535,3230,3230,3230,3230,190
20240925,101000,83050835,3230,3230,3230,3230,1
20240925,100900,83047605,3225,3225,3225,3225,101
20240925,100800,82721880,3220,3220,3220,3220,0
20240925,100700,82721880,3220,3225,3225,3220,176
20240925,100600,82155010,3225,3225,3225,3225,429
20240925,100500,80771485,3225,3225,3225,3225,1
20240925,100400,80768260,3220,3230,3230,3220,120
20240925,100300,80381560,3230,3225,3230,3225,17
20240925,100200,80326710,3230,3235,3235,3230,13
20240925,100100,80284705,3235,3230,3235,3230,45
20240925,100000,80139180,3225,3230,3230,3225,1081
20240925,095900,76647555,3225,3225,3225,3225,435
20240925,095800,75244680,3225,3220,3225,3220,3
20240925,095700,75235010,3220,3220,3220,3220,20
20240925,095600,75170610,3225,3225,3225,3225,5
20240925,095500,75154485,3225,3225,3225,3225,5
20240925,095400,75138360,3225,3225,3225,3225,30
20240925,095300,75041610,3225,3220,3225,3220,150
20240925,095200,74558530,3220,3220,3220,3220,0
20240925,095100,74558530,3220,3220,3220,3220,750
20240925,095000,72143530,3210,3215,3215,3210,168
20240925,094900,71604245,3220,3220,3220,3220,18
20240925,094800,71546285,3220,3220,3220,3220,1
20240925,094700,71543065,3215,3215,3215,3215,0
20240925,094600,71543065,3215,3215,3215,3215,1000
20240925,094500,68328065,3210,3210,3210,3210,0
20240925,094400,68328065,3210,3220,3220,3210,703
20240925,094300,66071405,3210,3215,3215,3210,100
20240925,094200,65750400,3210,3215,3220,3210,45
20240925,094100,65605820,3210,3220,3220,3210,623
20240925,094000,63603215,3220,3220,3220,3220,1
20240925,093900,63599995,3220,3220,3220,3220,0
20240925,093800,63599995,3220,3220,3220,3220,2
20240925,093700,63593555,3220,3210,3220,3210,106
20240925,093600,63253175,3205,3205,3210,3200,26
20240925,093500,63169850,3210,3205,3210,3205,33
20240925,093400,63064075,3205,3210,3210,3205,6
20240925,093300,63044820,3225,3220,3225,3200,1843
20240925,093200,57133165,3220,3220,3220,3220,5
20240925,093100,57117065,3215,3220,3220,3215,31
20240925,093000,57017395,3215,3215,3215,3215,510
20240925,092900,55377745,3220,3220,3220,3220,2
20240925,092800,55371305,3220,3220,3220,3220,3
20240925,092700,55361645,3215,3210,3215,3210,53
20240925,092600,55191500,3210,3215,3215,3210,123
20240925,092500,54796655,3215,3215,3215,3215,200
20240925,092400,54153655,3215,3215,3215,3215,170
20240925,092300,53607105,3215,3225,3225,3215,131
20240925,092200,53185140,3215,3215,3215,3215,2
20240925,092100,53178710,3225,3225,3225,3225,11
20240925,092000,53143235,3225,3225,3225,3225,51
20240925,091900,52978760,3215,3225,3230,3215,188
20240925,091800,52372420,3230,3225,3230,3225,611
20240925,091700,50401940,3225,3215,3225,3210,655
20240925,091600,48295520,3220,3220,3220,3220,333
20240925,091500,47223260,3220,3210,3220,3210,48
20240925,091400,47068710,3210,3210,3210,3210,98
20240925,091300,46754130,3210,3210,3210,3210,1
20240925,091200,46750920,3205,3215,3215,3205,4060
20240925,091100,33736595,3210,3210,3210,3210,0
20240925,091000,33736595,3210,3210,3210,3210,1
20240925,090900,33733385,3210,3215,3215,3210,52
20240925,090800,33566460,3215,3215,3215,3210,1432
20240925,090700,28967330,3220,3220,3220,3220,1234
20240925,090600,24993850,3220,3225,3230,3220,408
20240925,090500,23677550,3225,3230,3230,3225,2337
20240925,090400,16129660,3230,3225,3235,3225,206
20240925,090300,15464315,3220,3215,3220,3210,457
20240925,090200,13993920,3205,3205,3205,3205,1
20240925,090100,13990715,3205,3205,3220,3200,1236
20240925,090000,10030210,3205,3200,3220,3200,2297