KissMeData/044490/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,192800,1044756910,15300,15300,15300,15300,981
20240925,192700,1044756910,15300,15300,15300,15300,0
20240925,192600,1044756910,15300,15300,15300,15300,0
20240925,192500,1044756910,15300,15300,15300,15300,0
20240925,192400,1044756910,15300,15300,15300,15300,0
20240925,192300,1044756910,15300,15300,15300,15300,0
20240925,192200,1044756910,15300,15300,15300,15300,0
20240925,192100,1044756910,15300,15300,15300,15300,0
20240925,192000,1044756910,15300,15300,15300,15300,0
20240925,191900,1044756910,15300,15300,15300,15300,0
20240925,191800,1044756910,15300,15300,15300,15300,0
20240925,191700,1044756910,15300,15300,15300,15300,0
20240925,191600,1044756910,15300,15300,15300,15300,0
20240925,191500,1044756910,15300,15300,15300,15300,0
20240925,191400,1044756910,15300,15300,15300,15300,0
20240925,191300,1044756910,15300,15300,15300,15300,0
20240925,191200,1044756910,15300,15300,15300,15300,0
20240925,191100,1044756910,15300,15300,15300,15300,0
20240925,191000,1044756910,15300,15300,15300,15300,0
20240925,190900,1044756910,15300,15300,15300,15300,0
20240925,190800,1044756910,15300,15300,15300,15300,0
20240925,190700,1044756910,15300,15300,15300,15300,0
20240925,190600,1044756910,15300,15300,15300,15300,0
20240925,190500,1044756910,15300,15300,15300,15300,0
20240925,190400,1044756910,15300,15300,15300,15300,0
20240925,190300,1044756910,15300,15300,15300,15300,0
20240925,190200,1044756910,15300,15300,15300,15300,0
20240925,190100,1044756910,15300,15300,15300,15300,0
20240925,190000,1044756910,15300,15300,15300,15300,0
20240925,185900,1044756910,15300,15300,15300,15300,0
20240925,185800,1044756910,15300,15300,15300,15300,981
20240925,185700,1044756910,15300,15300,15300,15300,0
20240925,185600,1044756910,15300,15300,15300,15300,0
20240925,185500,1044756910,15300,15300,15300,15300,0
20240925,185400,1044756910,15300,15300,15300,15300,0
20240925,185300,1044756910,15300,15300,15300,15300,0
20240925,185200,1044756910,15300,15300,15300,15300,0
20240925,185100,1044756910,15300,15300,15300,15300,0
20240925,185000,1044756910,15300,15300,15300,15300,0
20240925,184900,1044756910,15300,15300,15300,15300,0
20240925,184800,1044756910,15300,15300,15300,15300,0
20240925,184700,1044756910,15300,15300,15300,15300,0
20240925,184600,1044756910,15300,15300,15300,15300,0
20240925,184500,1044756910,15300,15300,15300,15300,0
20240925,184400,1044756910,15300,15300,15300,15300,0
20240925,184300,1044756910,15300,15300,15300,15300,0
20240925,184200,1044756910,15300,15300,15300,15300,0
20240925,184100,1044756910,15300,15300,15300,15300,0
20240925,184000,1044756910,15300,15300,15300,15300,0
20240925,183900,1044756910,15300,15300,15300,15300,0
20240925,183800,1044756910,15300,15300,15300,15300,0
20240925,183700,1044756910,15300,15300,15300,15300,0
20240925,183600,1044756910,15300,15300,15300,15300,0
20240925,183500,1044756910,15300,15300,15300,15300,0
20240925,183400,1044756910,15300,15300,15300,15300,0
20240925,183300,1044756910,15300,15300,15300,15300,0
20240925,183200,1044756910,15300,15300,15300,15300,0
20240925,183100,1044756910,15300,15300,15300,15300,0
20240925,183000,1044756910,15300,15300,15300,15300,0
20240925,182900,1044756910,15300,15300,15300,15300,0
20240925,182800,1044756910,15300,15300,15300,15300,981
20240925,182700,1044756910,15300,15300,15300,15300,0
20240925,182600,1044756910,15300,15300,15300,15300,0
20240925,182500,1044756910,15300,15300,15300,15300,0
20240925,182400,1044756910,15300,15300,15300,15300,0
20240925,182300,1044756910,15300,15300,15300,15300,0
20240925,182200,1044756910,15300,15300,15300,15300,0
20240925,182100,1044756910,15300,15300,15300,15300,0
20240925,182000,1044756910,15300,15300,15300,15300,0
20240925,181900,1044756910,15300,15300,15300,15300,0
20240925,181800,1044756910,15300,15300,15300,15300,0
20240925,181700,1044756910,15300,15300,15300,15300,0
20240925,181600,1044756910,15300,15300,15300,15300,0
20240925,181500,1044756910,15300,15300,15300,15300,0
20240925,181400,1044756910,15300,15300,15300,15300,0
20240925,181300,1044756910,15300,15300,15300,15300,0
20240925,181200,1044756910,15300,15300,15300,15300,0
20240925,181100,1044756910,15300,15300,15300,15300,0
20240925,181000,1044756910,15300,15300,15300,15300,0
20240925,180900,1044756910,15300,15300,15300,15300,0
20240925,180800,1044756910,15300,15300,15300,15300,0
20240925,180700,1044756910,15300,15300,15300,15300,0
20240925,180600,1044756910,15300,15300,15300,15300,0
20240925,180500,1044756910,15300,15300,15300,15300,0
20240925,180400,1044756910,15300,15300,15300,15300,0
20240925,180300,1044756910,15300,15300,15300,15300,0
20240925,180200,1044756910,15300,15300,15300,15300,0
20240925,180100,1044756910,15300,15300,15300,15300,0
20240925,180000,1044756910,15300,15300,15300,15300,0
20240925,175900,1044756910,15300,15300,15300,15300,0
20240925,175800,1044756910,15300,15300,15300,15300,981
20240925,175700,1044756910,15300,15300,15300,15300,0
20240925,175600,1044756910,15300,15300,15300,15300,0
20240925,175500,1044756910,15300,15300,15300,15300,0
20240925,175400,1044756910,15300,15300,15300,15300,0
20240925,175300,1044756910,15300,15300,15300,15300,0
20240925,175200,1044756910,15300,15300,15300,15300,0
20240925,175100,1044756910,15300,15300,15300,15300,0
20240925,175000,1044756910,15300,15300,15300,15300,0
20240925,174900,1044756910,15300,15300,15300,15300,0
20240925,174800,1044756910,15300,15300,15300,15300,0
20240925,174700,1044756910,15300,15300,15300,15300,0
20240925,174600,1044756910,15300,15300,15300,15300,0
20240925,174500,1044756910,15300,15300,15300,15300,0
20240925,174400,1044756910,15300,15300,15300,15300,0
20240925,174300,1044756910,15300,15300,15300,15300,0
20240925,174200,1044756910,15300,15300,15300,15300,0
20240925,174100,1044756910,15300,15300,15300,15300,0
20240925,174000,1044756910,15300,15300,15300,15300,0
20240925,173900,1044756910,15300,15300,15300,15300,0
20240925,173800,1044756910,15300,15300,15300,15300,0
20240925,173700,1044756910,15300,15300,15300,15300,0
20240925,173600,1044756910,15300,15300,15300,15300,0
20240925,173500,1044756910,15300,15300,15300,15300,0
20240925,173400,1044756910,15300,15300,15300,15300,0
20240925,173300,1044756910,15300,15300,15300,15300,0
20240925,173200,1044756910,15300,15300,15300,15300,0
20240925,173100,1044756910,15300,15300,15300,15300,0
20240925,173000,1044756910,15300,15300,15300,15300,0
20240925,172900,1044756910,15300,15300,15300,15300,0
20240925,172800,1044756910,15300,15300,15300,15300,981
20240925,172700,1044756910,15300,15300,15300,15300,0
20240925,172600,1044756910,15300,15300,15300,15300,0
20240925,172500,1044756910,15300,15300,15300,15300,0
20240925,172400,1044756910,15300,15300,15300,15300,0
20240925,172300,1044756910,15300,15300,15300,15300,0
20240925,172200,1044756910,15300,15300,15300,15300,0
20240925,172100,1044756910,15300,15300,15300,15300,0
20240925,172000,1044756910,15300,15300,15300,15300,0
20240925,171900,1044756910,15300,15300,15300,15300,0
20240925,171800,1044756910,15300,15300,15300,15300,0
20240925,171700,1044756910,15300,15300,15300,15300,0
20240925,171600,1044756910,15300,15300,15300,15300,0
20240925,171500,1044756910,15300,15300,15300,15300,0
20240925,171400,1044756910,15300,15300,15300,15300,0
20240925,171300,1044756910,15300,15300,15300,15300,0
20240925,171200,1044756910,15300,15300,15300,15300,0
20240925,171100,1044756910,15300,15300,15300,15300,0
20240925,171000,1044756910,15300,15300,15300,15300,0
20240925,170900,1044756910,15300,15300,15300,15300,0
20240925,170800,1044756910,15300,15300,15300,15300,0
20240925,170700,1044756910,15300,15300,15300,15300,0
20240925,170600,1044756910,15300,15300,15300,15300,0
20240925,170500,1044756910,15300,15300,15300,15300,0
20240925,170400,1044756910,15300,15300,15300,15300,0
20240925,170300,1044756910,15300,15300,15300,15300,0
20240925,170200,1044756910,15300,15300,15300,15300,0
20240925,170100,1044756910,15300,15300,15300,15300,0
20240925,170000,1044756910,15300,15300,15300,15300,0
20240925,165900,1044756910,15300,15300,15300,15300,0
20240925,165800,1044756910,15300,15300,15300,15300,981
20240925,165700,1044756910,15300,15300,15300,15300,0
20240925,165600,1044756910,15300,15300,15300,15300,0
20240925,165500,1044756910,15300,15300,15300,15300,0
20240925,165400,1044756910,15300,15300,15300,15300,0
20240925,165300,1044756910,15300,15300,15300,15300,0
20240925,165200,1044756910,15300,15300,15300,15300,0
20240925,165100,1044756910,15300,15300,15300,15300,0
20240925,165000,1044756910,15300,15300,15300,15300,0
20240925,164900,1044756910,15300,15300,15300,15300,0
20240925,164800,1044756910,15300,15300,15300,15300,0
20240925,164700,1044756910,15300,15300,15300,15300,0
20240925,164600,1044756910,15300,15300,15300,15300,0
20240925,164500,1044756910,15300,15300,15300,15300,0
20240925,164400,1044756910,15300,15300,15300,15300,0
20240925,164300,1044756910,15300,15300,15300,15300,0
20240925,164200,1044756910,15300,15300,15300,15300,0
20240925,164100,1044756910,15300,15300,15300,15300,0
20240925,164000,1044756910,15300,15300,15300,15300,0
20240925,163900,1044756910,15300,15300,15300,15300,0
20240925,163800,1044756910,15300,15300,15300,15300,0
20240925,163700,1044756910,15300,15300,15300,15300,0
20240925,163600,1044756910,15300,15300,15300,15300,0
20240925,163500,1044756910,15300,15300,15300,15300,0
20240925,163400,1044756910,15300,15300,15300,15300,0
20240925,163300,1044756910,15300,15300,15300,15300,0
20240925,163200,1044756910,15300,15300,15300,15300,0
20240925,163100,1044756910,15300,15300,15300,15300,0
20240925,163000,1044756910,15300,15300,15300,15300,0
20240925,162900,1044756910,15300,15300,15300,15300,0
20240925,162800,1044756910,15300,15300,15300,15300,981
20240925,162700,1044756910,15300,15300,15300,15300,0
20240925,162600,1044756910,15300,15300,15300,15300,0
20240925,162500,1044756910,15300,15300,15300,15300,0
20240925,162400,1044756910,15300,15300,15300,15300,0
20240925,162300,1044756910,15300,15300,15300,15300,0
20240925,162200,1044756910,15300,15300,15300,15300,0
20240925,162100,1044756910,15300,15300,15300,15300,0
20240925,162000,1044756910,15300,15300,15300,15300,0
20240925,161900,1044756910,15300,15300,15300,15300,0
20240925,161800,1044756910,15300,15300,15300,15300,0
20240925,161700,1044756910,15300,15300,15300,15300,0
20240925,161600,1044756910,15300,15300,15300,15300,0
20240925,161500,1044756910,15300,15300,15300,15300,0
20240925,161400,1044756910,15300,15300,15300,15300,0
20240925,161300,1044756910,15300,15300,15300,15300,0
20240925,161200,1044756910,15300,15300,15300,15300,0
20240925,161100,1044756910,15300,15300,15300,15300,0
20240925,161000,1044756910,15300,15300,15300,15300,0
20240925,160900,1044756910,15300,15300,15300,15300,0
20240925,160800,1044756910,15300,15300,15300,15300,0
20240925,160700,1044756910,15300,15300,15300,15300,0
20240925,160600,1044756910,15300,15300,15300,15300,0
20240925,160500,1044756910,15300,15300,15300,15300,0
20240925,160400,1044756910,15300,15300,15300,15300,0
20240925,160300,1044756910,15300,15300,15300,15300,0
20240925,160200,1044756910,15300,15300,15300,15300,0
20240925,160100,1044756910,15300,15300,15300,15300,0
20240925,160000,1044756910,15300,15300,15300,15300,0
20240925,155900,1044756910,15300,15300,15300,15300,0
20240925,155800,1044756910,15300,15300,15300,15300,981
20240925,155700,1044756910,15300,15300,15300,15300,0
20240925,155600,1044756910,15300,15300,15300,15300,0
20240925,155500,1044756910,15300,15300,15300,15300,0
20240925,155400,1044756910,15300,15300,15300,15300,0
20240925,155300,1044756910,15300,15300,15300,15300,0
20240925,155200,1044756910,15300,15300,15300,15300,0
20240925,155100,1044756910,15300,15300,15300,15300,0
20240925,155000,1044756910,15300,15300,15300,15300,0
20240925,154900,1044756910,15300,15300,15300,15300,0
20240925,154800,1044756910,15300,15300,15300,15300,0
20240925,154700,1044756910,15300,15300,15300,15300,0
20240925,154600,1044756910,15300,15300,15300,15300,0
20240925,154500,1044756910,15300,15300,15300,15300,0
20240925,154400,1044756910,15300,15300,15300,15300,0
20240925,154300,1044756910,15300,15300,15300,15300,0
20240925,154200,1044756910,15300,15300,15300,15300,0
20240925,154100,1044756910,15300,15300,15300,15300,0
20240925,154000,1044756910,15300,15300,15300,15300,0
20240925,153900,1044756910,15300,15300,15300,15300,0
20240925,153800,1044756910,15300,15300,15300,15300,0
20240925,153700,1044756910,15300,15300,15300,15300,0
20240925,153600,1044756910,15300,15300,15300,15300,0
20240925,153500,1044756910,15300,15300,15300,15300,0
20240925,153400,1044756910,15300,15300,15300,15300,0
20240925,153300,1044756910,15300,15300,15300,15300,0
20240925,153200,1044756910,15300,15300,15300,15300,0
20240925,153100,1044756910,15300,15300,15300,15300,0
20240925,153000,1044756910,15300,15300,15300,15300,981
20240925,152900,1029747610,15300,15300,15300,15300,0
20240925,152800,1029747610,15300,15300,15300,15300,0
20240925,152700,1029747610,15300,15300,15300,15300,0
20240925,152600,1029747610,15300,15300,15300,15300,0
20240925,152500,1029747610,15300,15300,15300,15300,0
20240925,152400,1029747610,15300,15300,15300,15300,0
20240925,152300,1029747610,15300,15300,15300,15300,0
20240925,152200,1029747610,15300,15300,15300,15300,0
20240925,152100,1029747610,15300,15300,15300,15300,0
20240925,152000,1029747610,15300,15300,15300,15300,0
20240925,151900,1029747610,15300,15290,15470,15290,263
20240925,151800,1025712610,15330,15340,15340,15300,102
20240925,151700,1024148670,15290,15290,15350,15290,38
20240925,151600,1023567050,15320,15420,15420,15320,97
20240925,151500,1022077550,15420,15480,15480,15300,1546
20240925,151400,998349440,15380,15490,15490,15380,74
20240925,151300,997211210,15480,15480,15480,15480,34
20240925,151200,996684890,15380,15510,15510,15370,57
20240925,151100,995803260,15520,15270,15520,15270,1112
20240925,151000,978738580,15320,15250,15320,15240,109
20240925,150900,977073820,15250,15300,15320,15250,401
20240925,150800,970954080,15320,15270,15330,15270,64
20240925,150700,969973460,15320,15260,15320,15260,37
20240925,150600,969406860,15340,15270,15340,15250,84
20240925,150500,968124670,15270,15360,15360,15270,18
20240925,150400,967849300,15350,15360,15360,15350,57
20240925,150300,966974120,15360,15260,15360,15250,152
20240925,150200,964651990,15270,15260,15280,15240,2682
20240925,150100,923724610,15220,15220,15220,15220,0
20240925,150000,923724610,15220,15260,15260,15220,455
20240925,145900,916784460,15260,15260,15260,15250,171
20240925,145800,914175730,15260,15350,15350,15260,291
20240925,145700,909734230,15360,15360,15360,15270,287
20240925,145600,905338700,15510,15350,15510,15350,111
20240925,145500,903625630,15310,15310,15310,15310,5
20240925,145400,903549080,15300,15300,15300,15280,113
20240925,145300,901821200,15360,15360,15360,15360,33
20240925,145200,901314320,15370,15370,15370,15370,0
20240925,145100,901314320,15370,15310,15370,15280,195
20240925,145000,898328950,15310,15400,15400,15310,224
20240925,144900,894896250,15410,15410,15410,15410,33
20240925,144800,894387720,15310,15340,15340,15310,115
20240925,144700,892625510,15340,15410,15410,15340,386
20240925,144600,886701060,15350,15370,15420,15350,584
20240925,144500,877728650,15360,15370,15370,15360,56
20240925,144400,876868430,15450,15420,15450,15420,34
20240925,144300,876343160,15420,15420,15420,15420,33
20240925,144200,875834300,15350,15350,15350,15350,77
20240925,144100,874652350,15410,15410,15410,15410,34
20240925,144000,874128410,15350,15340,15350,15330,73
20240925,143900,873008520,15340,15360,15360,15330,122
20240925,143800,871137680,15360,15340,15360,15340,17
20240925,143700,870876580,15350,15330,15350,15330,70
20240925,143600,869802820,15330,15390,15390,15330,179
20240925,143500,867051930,15370,15390,15390,15370,122
20240925,143400,865176690,15390,15370,15390,15370,2
20240925,143300,865145930,15360,15360,15360,15360,77
20240925,143200,863963210,15360,15360,15360,15360,97
20240925,143100,862473290,15360,15360,15360,15350,584
20240925,143000,853507320,15360,15370,15370,15360,78
20240925,142900,852309030,15360,15360,15360,15360,0
20240925,142800,852309030,15360,15350,15360,15350,8
20240925,142700,852186210,15330,15330,15330,15330,72
20240925,142600,851082450,15400,15390,15400,15300,1030
20240925,142500,835270740,15400,15410,15410,15400,670
20240925,142400,824948890,15410,15410,15410,15410,85
20240925,142300,823639040,15420,15420,15420,15410,121
20240925,142200,821774110,15420,15430,15430,15420,88
20240925,142100,820416330,15430,15440,15440,15430,291
20240925,142000,815926070,15440,15430,15440,15420,281
20240925,141900,811592090,15430,15430,15430,15430,10
20240925,141800,811437790,15430,15450,15450,15430,830
20240925,141700,798620220,15450,15470,15470,15450,207
20240925,141600,795419600,15500,15500,15500,15500,0
20240925,141500,795419600,15500,15470,15500,15470,88
20240925,141400,794057910,15450,15450,15450,15450,0
20240925,141300,794057910,15450,15450,15450,15450,0
20240925,141200,794057910,15450,15460,15460,15450,78
20240925,141100,792852670,15460,15460,15460,15460,30
20240925,141000,792388870,15450,15450,15450,15450,0
20240925,140900,792388870,15450,15460,15460,15450,77
20240925,140800,791199000,15500,15500,15500,15500,4
20240925,140700,791137000,15450,15450,15450,15450,0
20240925,140600,791137000,15450,15460,15460,15450,78
20240925,140500,789931510,15450,15450,15450,15450,0
20240925,140400,789931510,15450,15450,15450,15450,50
20240925,140300,789159010,15450,15460,15460,15450,77
20240925,140200,787969060,15500,15500,15500,15500,10
20240925,140100,787814060,15500,15470,15500,15450,500
20240925,140000,780085710,15460,15460,15460,15460,78
20240925,135900,778879830,15460,15460,15460,15460,22
20240925,135800,778539710,15460,15480,15480,15460,304
20240925,135700,773839350,15470,15470,15470,15470,77
20240925,135600,772648160,15460,15460,15460,15460,0
20240925,135500,772648160,15460,15460,15460,15460,0
20240925,135400,772648160,15460,15460,15460,15460,78
20240925,135300,771442280,15450,15450,15450,15450,0
20240925,135200,771442280,15450,15450,15460,15450,111
20240925,135100,769727120,15450,15480,15480,15450,71
20240925,135000,768628320,15480,15480,15480,15480,0
20240925,134900,768628320,15480,15480,15480,15480,17
20240925,134800,768365160,15470,15500,15500,15470,78
20240925,134700,767156960,15500,15500,15500,15500,15
20240925,134600,766924460,15500,15490,15500,15490,43
20240925,134500,766258140,15450,15470,15470,15450,412
20240925,134400,759887720,15470,15470,15470,15470,0
20240925,134300,759887720,15470,15470,15470,15470,1
20240925,134200,759872250,15460,15460,15460,15460,78
20240925,134100,758666370,15450,15450,15450,15450,0
20240925,134000,758666370,15450,15450,15450,15450,0
20240925,133900,758666370,15450,15460,15460,15450,81
20240925,133800,757414610,15460,15450,15460,15450,35
20240925,133700,756873850,15460,15460,15460,15460,0
20240925,133600,756873850,15460,15460,15460,15450,129
20240925,133500,754880290,15460,15460,15460,15460,20
20240925,133400,754571090,15460,15460,15460,15460,392
20240925,133300,748510770,15470,15490,15490,15470,284
20240925,133200,744113700,15480,15480,15480,15480,0
20240925,133100,744113700,15480,15480,15480,15480,0
20240925,133000,744113700,15480,15480,15480,15480,78
20240925,132900,742906260,15480,15480,15480,15480,23
20240925,132800,742550220,15480,15500,15500,15480,39
20240925,132700,741945930,15490,15530,15530,15490,16
20240925,132600,741698050,15530,15530,15530,15530,9
20240925,132500,741558280,15490,15490,15490,15490,0
20240925,132400,741558280,15490,15500,15500,15480,78
20240925,132300,740350330,15560,15560,15560,15560,0
20240925,132200,740350330,15560,15530,15560,15530,100
20240925,132100,738795680,15480,15490,15490,15480,77
20240925,132000,737603510,15480,15480,15480,15480,0
20240925,131900,737603510,15480,15480,15480,15480,0
20240925,131800,737603510,15480,15500,15500,15480,78
20240925,131700,736395250,15490,15490,15490,15490,3
20240925,131600,736348780,15480,15480,15480,15480,0
20240925,131500,736348780,15480,15490,15490,15460,117
20240925,131400,734538150,15480,15480,15480,15480,43
20240925,131300,733872510,15460,15470,15470,15460,34
20240925,131200,733346680,15470,15490,15490,15470,76
20240925,131100,732169860,15470,15460,15470,15460,13
20240925,131000,731968760,15460,15460,15460,15460,163
20240925,130900,729448780,15460,15450,15460,15450,223
20240925,130800,726001970,15460,15460,15460,15460,23
20240925,130700,725646390,15450,15450,15450,15450,0
20240925,130600,725646390,15450,15470,15480,15450,177
20240925,130500,722909320,15470,15480,15480,15470,29
20240925,130400,722460490,15460,15460,15470,15460,91
20240925,130300,721053480,15470,15490,15490,15470,308
20240925,130200,716285320,15500,15500,15500,15500,19
20240925,130100,715990820,15520,15520,15520,15520,1
20240925,130000,715975300,15490,15500,15520,15490,90
20240925,125900,714580620,15520,15520,15520,15520,26
20240925,125800,714177100,15500,15500,15500,15500,14
20240925,125700,713960100,15500,15500,15500,15500,310
20240925,125600,709155100,15510,15510,15510,15510,5
20240925,125500,709077550,15510,15510,15510,15510,20
20240925,125400,708767350,15490,15490,15490,15490,80
20240925,125300,707528150,15490,15490,15490,15490,0
20240925,125200,707528150,15490,15520,15520,15490,1200
20240925,125100,688928530,15510,15530,15530,15510,374
20240925,125000,683124160,15540,15540,15540,15540,24
20240925,124900,682751200,15520,15520,15520,15520,0
20240925,124800,682751200,15520,15530,15530,15520,93
20240925,124700,681307640,15540,15540,15540,15540,0
20240925,124600,681307640,15540,15540,15540,15540,1
20240925,124500,681292100,15520,15520,15520,15520,79
20240925,124400,680066020,15530,15530,15530,15530,24
20240925,124300,679693300,15520,15520,15520,15520,0
20240925,124200,679693300,15520,15530,15530,15520,82
20240925,124100,678420440,15520,15520,15520,15520,0
20240925,124000,678420440,15520,15520,15520,15520,5
20240925,123900,678342840,15530,15550,15550,15530,834
20240925,123800,665380790,15560,15560,15560,15560,30
20240925,123700,664913990,15570,15580,15580,15570,90
20240925,123600,663512490,15570,15550,15570,15550,85
20240925,123500,662190540,15550,15550,15550,15550,0
20240925,123400,662190540,15550,15550,15550,15550,17
20240925,123300,661926190,15540,15570,15570,15540,79
20240925,123200,660697580,15560,15560,15560,15560,3
20240925,123100,660650900,15540,15540,15540,15540,0
20240925,123000,660650900,15540,15550,15550,15540,80
20240925,122900,659407010,15550,15550,15550,15550,3
20240925,122800,659360360,15540,15540,15540,15540,0
20240925,122700,659360360,15540,15550,15550,15540,80
20240925,122600,658117050,15540,15540,15540,15540,0
20240925,122500,658117050,15540,15540,15540,15540,0
20240925,122400,658117050,15540,15560,15560,15540,91
20240925,122300,656702140,15580,15580,15580,15580,0
20240925,122200,656702140,15580,15580,15580,15580,0
20240925,122100,656702140,15580,15540,15580,15540,124
20240925,122000,654773460,15540,15540,15540,15540,1
20240925,121900,654757920,15540,15540,15540,15540,93
20240925,121800,653312700,15540,15560,15560,15540,265
20240925,121700,649194080,15540,15540,15540,15540,0
20240925,121600,649194080,15540,15540,15540,15540,39
20240925,121500,648588020,15540,15550,15550,15540,81
20240925,121400,647329080,15540,15540,15540,15540,0
20240925,121300,647329080,15540,15540,15540,15540,0
20240925,121200,647329080,15540,15560,15560,15540,324
20240925,121100,642291450,15550,15550,15550,15550,0
20240925,121000,642291450,15550,15550,15550,15550,0
20240925,120900,642291450,15550,15550,15550,15550,81
20240925,120800,641031900,15550,15550,15550,15550,21
20240925,120700,640705350,15540,15550,15550,15540,225
20240925,120600,637208730,15540,15550,15550,15540,81
20240925,120500,635949840,15550,15550,15550,15550,3
20240925,120400,635903190,15540,15540,15540,15540,18
20240925,120300,635623470,15540,15550,15550,15540,696
20240925,120200,624801020,15560,15560,15560,15560,22
20240925,120100,624458700,15550,15550,15550,15550,0
20240925,120000,624458700,15550,15560,15560,15550,502
20240925,115900,616652390,15550,15550,15550,15550,0
20240925,115800,616652390,15550,15550,15550,15550,0
20240925,115700,616652390,15550,15560,15560,15550,81
20240925,115600,615392670,15560,15560,15560,15560,1
20240925,115500,615377110,15570,15580,15580,15570,28
20240925,115400,614941090,15570,15620,15620,15570,52
20240925,115300,614130280,15630,15630,15630,15630,10
20240925,115200,613973980,15550,15560,15560,15550,40
20240925,115100,613351930,15550,15560,15560,15550,81
20240925,115000,612092180,15550,15550,15550,15550,0
20240925,114900,612092180,15550,15550,15550,15550,0
20240925,114800,612092180,15550,15560,15560,15550,81
20240925,114700,610831840,15550,15550,15550,15550,0
20240925,114600,610831840,15550,15550,15550,15550,1
20240925,114500,610816290,15550,15550,15550,15550,82
20240925,114400,609541190,15550,15560,15560,15550,50
20240925,114300,608763470,15550,15570,15570,15550,1840
20240925,114200,580125430,15570,15590,15590,15570,81
20240925,114100,578863830,15610,15610,15610,15610,0
20240925,114000,578863830,15610,15600,15610,15570,111
20240925,113900,577132880,15600,15640,15640,15570,796
20240925,113800,564722540,15640,15610,15640,15600,10
20240925,113700,564566330,15600,15600,15600,15600,0
20240925,113600,564566330,15600,15610,15610,15590,85
20240925,113500,563240290,15600,15600,15600,15600,0
20240925,113400,563240290,15600,15600,15600,15600,0
20240925,113300,563240290,15600,15610,15610,15600,81
20240925,113200,561976640,15670,15670,15670,15670,111
20240925,113100,560237270,15670,15610,15670,15590,525
20240925,113000,552051300,15600,15610,15610,15600,438
20240925,112900,545217720,15620,15620,15620,15620,19
20240925,112800,544920940,15620,15620,15620,15620,0
20240925,112700,544920940,15620,15630,15630,15610,81
20240925,112600,543655400,15610,15610,15610,15610,0
20240925,112500,543655400,15610,15610,15610,15610,0
20240925,112400,543655400,15610,15630,15630,15610,81
20240925,112300,542389980,15630,15630,15630,15630,0
20240925,112200,542389980,15630,15630,15630,15630,17
20240925,112100,542124270,15620,15640,15640,15610,72
20240925,112000,540999430,15660,15660,15660,15660,35
20240925,111900,540451330,15660,15660,15660,15660,2
20240925,111800,540420010,15620,15620,15620,15620,81
20240925,111700,539154790,15610,15610,15610,15610,6
20240925,111600,539061130,15600,15600,15600,15600,0
20240925,111500,539061130,15600,15600,15600,15600,81
20240925,111400,537797530,15600,15610,15610,15600,784
20240925,111300,525566520,15610,15620,15620,15610,241
20240925,111200,521804100,15620,15640,15640,15620,40
20240925,111100,521178820,15630,15630,15630,15630,0
20240925,111000,521178820,15630,15630,15630,15630,0
20240925,110900,521178820,15630,15650,15650,15630,81
20240925,110800,519912530,15660,15660,15660,15660,19
20240925,110700,519614990,15620,15620,15620,15620,0
20240925,110600,519614990,15620,15650,15650,15610,86
20240925,110500,518271690,15650,15650,15650,15650,88
20240925,110400,516894490,15600,15600,15600,15600,25
20240925,110300,516504490,15600,15680,15680,15600,56
20240925,110200,515629040,15690,15690,15690,15690,4
20240925,110100,515566280,15600,15610,15610,15600,250
20240925,110000,511665720,15600,15610,15610,15600,331
20240925,105900,506501060,15640,15640,15640,15640,0
20240925,105800,506501060,15640,15630,15640,15630,93
20240925,105700,505047220,15550,15560,15560,15550,81
20240925,105600,503787440,15630,15630,15630,15630,0
20240925,105500,503787440,15630,15630,15630,15630,1
20240925,105400,503771810,15540,15550,15550,15540,85
20240925,105300,502450730,15630,15630,15630,15630,20
20240925,105200,502138130,15530,15530,15530,15530,0
20240925,105100,502138130,15530,15540,15540,15530,81
20240925,105000,500880140,15530,15580,15580,15530,502
20240925,104900,493069170,15580,15590,15590,15580,300
20240925,104800,488393700,15600,15600,15600,15600,281
20240925,104700,484010100,15600,15600,15600,15600,0
20240925,104600,484010100,15600,15600,15600,15600,20
20240925,104500,483698100,15600,15610,15610,15600,82
20240925,104400,482418840,15680,15620,15680,15600,136
20240925,104300,480293980,15600,15610,15700,15600,204
20240925,104200,477102160,15610,15610,15610,15600,434
20240925,104100,470330740,15610,15610,15610,15610,0
20240925,104000,470330740,15610,15610,15610,15610,0
20240925,103900,470330740,15610,15610,15610,15610,317
20240925,103800,465382370,15620,15620,15620,15620,490
20240925,103700,457728570,15640,15640,15640,15640,0
20240925,103600,457728570,15640,15660,15660,15620,372
20240925,103500,451914320,15650,15650,15650,15650,1
20240925,103400,451898670,15650,15650,15650,15650,11
20240925,103300,451726520,15630,15640,15640,15630,91
20240925,103200,450303970,15650,15650,15650,15650,10
20240925,103100,450147470,15650,15650,15650,15650,0
20240925,103000,450147470,15650,15630,15650,15620,84
20240925,102900,448835120,15620,15620,15620,15620,0
20240925,102800,448835120,15620,15620,15620,15620,30
20240925,102700,448366520,15620,15650,15650,15620,102
20240925,102600,446772150,15630,15640,15640,15630,18
20240925,102500,446490710,15630,15630,15630,15630,0
20240925,102400,446490710,15630,15650,15650,15630,184
20240925,102300,443613490,15640,15640,15640,15640,60
20240925,102200,442675090,15640,15650,15650,15640,317
20240925,102100,437714110,15650,15700,15700,15650,366
20240925,102000,431976920,15700,15730,15730,15700,897
20240925,101900,417878560,15730,15730,15730,15730,0
20240925,101800,417878560,15730,15730,15730,15730,82
20240925,101700,416588700,15730,15730,15730,15730,0
20240925,101600,416588700,15730,15720,15730,15720,13
20240925,101500,416384270,15720,15740,15740,15710,681
20240925,101400,405673400,15770,15770,15770,15750,855
20240925,101300,392202400,15770,15770,15770,15770,43
20240925,101200,391524290,15770,15800,15800,15760,308
20240925,101100,386663850,15800,15840,15840,15800,127
20240925,101000,384655310,15850,15820,15850,15790,828
20240925,100900,371538480,15790,15810,15810,15730,579
20240925,100800,362422670,15810,15790,15840,15790,1061
20240925,100700,345638690,15790,15700,15790,15690,58
20240925,100600,344727460,15620,15600,15820,15600,2101
20240925,100500,311846960,15600,15520,15600,15520,547
20240925,100400,303327040,15520,15520,15520,15520,56
20240925,100300,302457920,15520,15520,15520,15520,82
20240925,100200,301185280,15520,15550,15550,15520,595
20240925,100100,291946900,15580,15580,15580,15580,2
20240925,100000,291915740,15540,15540,15540,15540,82
20240925,095900,290641460,15580,15580,15580,15580,7
20240925,095800,290532400,15530,15540,15540,15530,150
20240925,095700,288202850,15530,15560,15560,15530,686
20240925,095600,277531760,15580,15590,15590,15570,773
20240925,095500,265492190,15590,15590,15590,15590,7
20240925,095400,265383060,15580,15610,15610,15580,86
20240925,095300,264042570,15610,15610,15610,15610,0
20240925,095200,264042570,15610,15610,15610,15610,100
20240925,095100,262481570,15590,15590,15590,15590,84
20240925,095000,261172010,15600,15600,15600,15600,1
20240925,094900,261156410,15610,15610,15610,15600,198
20240925,094800,258067130,15600,15610,15610,15580,116
20240925,094700,256258500,15610,15610,15610,15610,102
20240925,094600,254666280,15570,15570,15580,15570,31
20240925,094500,254183560,15570,15620,15620,15570,104
20240925,094400,252564070,15620,15620,15620,15620,5
20240925,094300,252485970,15630,15600,15630,15570,956
20240925,094200,237584630,15600,15610,15630,15600,142
20240925,094100,235368400,15610,15610,15610,15610,30
20240925,094000,234900100,15600,15600,15600,15600,7
20240925,093900,234790900,15610,15610,15610,15610,382
20240925,093800,228827880,15610,15610,15620,15610,61
20240925,093700,227875470,15610,15600,15610,15600,181
20240925,093600,225051660,15600,15610,15610,15600,285
20240925,093500,220604710,15600,15610,15610,15600,130
20240925,093400,218576700,15600,15600,15610,15600,63
20240925,093300,217593810,15600,15610,15610,15600,126
20240925,093200,215628170,15610,15610,15610,15610,0
20240925,093100,215628170,15610,15610,15610,15600,73
20240925,093000,214488700,15610,15620,15620,15610,409
20240925,092900,208102650,15620,15620,15620,15620,212
20240925,092800,204791210,15620,15610,15620,15610,16
20240925,092700,204541400,15610,15610,15610,15600,410
20240925,092600,198141450,15620,15620,15620,15620,19
20240925,092500,197844670,15630,15610,15630,15610,31
20240925,092400,197360740,15610,15610,15610,15610,738
20240925,092300,185840560,15610,15630,15630,15610,110
20240925,092200,184121400,15630,15630,15630,15630,50
20240925,092100,183339900,15610,15610,15610,15610,108
20240925,092000,181654020,15610,15610,15620,15610,385
20240925,091900,175641200,15600,15620,15620,15600,93
20240925,091800,174189780,15620,15630,15630,15600,305
20240925,091700,169429810,15630,15610,15640,15600,516
20240925,091600,161376060,15620,15620,15620,15620,188
20240925,091500,158439500,15620,15670,15670,15620,1301
20240925,091400,138075020,15670,15680,15680,15670,20
20240925,091300,137761510,15670,15750,15750,15670,343
20240925,091200,132385810,15690,15700,15700,15660,113
20240925,091100,130613330,15710,15720,15720,15700,407
20240925,091000,124219360,15710,15720,15730,15710,531
20240925,090900,115868390,15730,15830,15830,15710,1323
20240925,090800,95037010,15830,15820,15830,15820,6
20240925,090700,94942080,15820,15780,15820,15770,315
20240925,090600,89962360,15830,15850,15850,15750,2701
20240925,090500,47199410,15850,15930,15930,15850,203
20240925,090400,43972360,15930,15940,15940,15930,90
20240925,090300,42538620,15940,15950,15950,15850,696
20240925,090200,31486540,15950,15960,15960,15860,143
20240925,090100,29209110,15990,16000,16000,15990,25
20240925,090000,28809320,16000,16100,16100,15820,1806