KissMeData/048430/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,193100,3706035790,6840,6840,6840,6840,5160
20240924,193000,3706035790,6840,6840,6840,6840,0
20240924,192900,3706035790,6840,6840,6840,6840,0
20240924,192800,3706035790,6840,6840,6840,6840,0
20240924,192700,3706035790,6840,6840,6840,6840,0
20240924,192600,3706035790,6840,6840,6840,6840,0
20240924,192500,3706035790,6840,6840,6840,6840,0
20240924,192400,3706035790,6840,6840,6840,6840,0
20240924,192300,3706035790,6840,6840,6840,6840,0
20240924,192200,3706035790,6840,6840,6840,6840,0
20240924,192100,3706035790,6840,6840,6840,6840,0
20240924,192000,3706035790,6840,6840,6840,6840,0
20240924,191900,3706035790,6840,6840,6840,6840,0
20240924,191800,3706035790,6840,6840,6840,6840,0
20240924,191700,3706035790,6840,6840,6840,6840,0
20240924,191600,3706035790,6840,6840,6840,6840,0
20240924,191500,3706035790,6840,6840,6840,6840,0
20240924,191400,3706035790,6840,6840,6840,6840,0
20240924,191300,3706035790,6840,6840,6840,6840,0
20240924,191200,3706035790,6840,6840,6840,6840,0
20240924,191100,3706035790,6840,6840,6840,6840,0
20240924,191000,3706035790,6840,6840,6840,6840,0
20240924,190900,3706035790,6840,6840,6840,6840,0
20240924,190800,3706035790,6840,6840,6840,6840,0
20240924,190700,3706035790,6840,6840,6840,6840,0
20240924,190600,3706035790,6840,6840,6840,6840,0
20240924,190500,3706035790,6840,6840,6840,6840,0
20240924,190400,3706035790,6840,6840,6840,6840,0
20240924,190300,3706035790,6840,6840,6840,6840,0
20240924,190200,3706035790,6840,6840,6840,6840,0
20240924,190100,3706035790,6840,6840,6840,6840,5160
20240924,190000,3706035790,6840,6840,6840,6840,0
20240924,185900,3706035790,6840,6840,6840,6840,0
20240924,185800,3706035790,6840,6840,6840,6840,0
20240924,185700,3706035790,6840,6840,6840,6840,0
20240924,185600,3706035790,6840,6840,6840,6840,0
20240924,185500,3706035790,6840,6840,6840,6840,0
20240924,185400,3706035790,6840,6840,6840,6840,0
20240924,185300,3706035790,6840,6840,6840,6840,0
20240924,185200,3706035790,6840,6840,6840,6840,0
20240924,185100,3706035790,6840,6840,6840,6840,0
20240924,185000,3706035790,6840,6840,6840,6840,0
20240924,184900,3706035790,6840,6840,6840,6840,0
20240924,184800,3706035790,6840,6840,6840,6840,0
20240924,184700,3706035790,6840,6840,6840,6840,0
20240924,184600,3706035790,6840,6840,6840,6840,0
20240924,184500,3706035790,6840,6840,6840,6840,0
20240924,184400,3706035790,6840,6840,6840,6840,0
20240924,184300,3706035790,6840,6840,6840,6840,0
20240924,184200,3706035790,6840,6840,6840,6840,0
20240924,184100,3706035790,6840,6840,6840,6840,0
20240924,184000,3706035790,6840,6840,6840,6840,0
20240924,183900,3706035790,6840,6840,6840,6840,0
20240924,183800,3706035790,6840,6840,6840,6840,0
20240924,183700,3706035790,6840,6840,6840,6840,0
20240924,183600,3706035790,6840,6840,6840,6840,0
20240924,183500,3706035790,6840,6840,6840,6840,0
20240924,183400,3706035790,6840,6840,6840,6840,0
20240924,183300,3706035790,6840,6840,6840,6840,0
20240924,183200,3706035790,6840,6840,6840,6840,0
20240924,183100,3706035790,6840,6840,6840,6840,5160
20240924,183000,3706035790,6840,6840,6840,6840,0
20240924,182900,3706035790,6840,6840,6840,6840,0
20240924,182800,3706035790,6840,6840,6840,6840,0
20240924,182700,3706035790,6840,6840,6840,6840,0
20240924,182600,3706035790,6840,6840,6840,6840,0
20240924,182500,3706035790,6840,6840,6840,6840,0
20240924,182400,3706035790,6840,6840,6840,6840,0
20240924,182300,3706035790,6840,6840,6840,6840,0
20240924,182200,3706035790,6840,6840,6840,6840,0
20240924,182100,3706035790,6840,6840,6840,6840,0
20240924,182000,3706035790,6840,6840,6840,6840,0
20240924,181900,3706035790,6840,6840,6840,6840,0
20240924,181800,3706035790,6840,6840,6840,6840,0
20240924,181700,3706035790,6840,6840,6840,6840,0
20240924,181600,3706035790,6840,6840,6840,6840,0
20240924,181500,3706035790,6840,6840,6840,6840,0
20240924,181400,3706035790,6840,6840,6840,6840,0
20240924,181300,3706035790,6840,6840,6840,6840,0
20240924,181200,3706035790,6840,6840,6840,6840,0
20240924,181100,3706035790,6840,6840,6840,6840,0
20240924,181000,3706035790,6840,6840,6840,6840,0
20240924,180900,3706035790,6840,6840,6840,6840,0
20240924,180800,3706035790,6840,6840,6840,6840,0
20240924,180700,3706035790,6840,6840,6840,6840,0
20240924,180600,3706035790,6840,6840,6840,6840,0
20240924,180500,3706035790,6840,6840,6840,6840,0
20240924,180400,3706035790,6840,6840,6840,6840,0
20240924,180300,3706035790,6840,6840,6840,6840,0
20240924,180200,3706035790,6840,6840,6840,6840,0
20240924,180100,3706035790,6840,6840,6840,6840,5160
20240924,180000,3706035790,6840,6840,6840,6840,0
20240924,175900,3706035790,6840,6840,6840,6840,0
20240924,175800,3706035790,6840,6840,6840,6840,0
20240924,175700,3706035790,6840,6840,6840,6840,0
20240924,175600,3706035790,6840,6840,6840,6840,0
20240924,175500,3706035790,6840,6840,6840,6840,0
20240924,175400,3706035790,6840,6840,6840,6840,0
20240924,175300,3706035790,6840,6840,6840,6840,0
20240924,175200,3706035790,6840,6840,6840,6840,0
20240924,175100,3706035790,6840,6840,6840,6840,0
20240924,175000,3706035790,6840,6840,6840,6840,0
20240924,174900,3706035790,6840,6840,6840,6840,0
20240924,174800,3706035790,6840,6840,6840,6840,0
20240924,174700,3706035790,6840,6840,6840,6840,0
20240924,174600,3706035790,6840,6840,6840,6840,0
20240924,174500,3706035790,6840,6840,6840,6840,0
20240924,174400,3706035790,6840,6840,6840,6840,0
20240924,174300,3706035790,6840,6840,6840,6840,0
20240924,174200,3706035790,6840,6840,6840,6840,0
20240924,174100,3706035790,6840,6840,6840,6840,0
20240924,174000,3706035790,6840,6840,6840,6840,0
20240924,173900,3706035790,6840,6840,6840,6840,0
20240924,173800,3706035790,6840,6840,6840,6840,0
20240924,173700,3706035790,6840,6840,6840,6840,0
20240924,173600,3706035790,6840,6840,6840,6840,0
20240924,173500,3706035790,6840,6840,6840,6840,0
20240924,173400,3706035790,6840,6840,6840,6840,0
20240924,173300,3706035790,6840,6840,6840,6840,0
20240924,173200,3706035790,6840,6840,6840,6840,0
20240924,173100,3706035790,6840,6840,6840,6840,5160
20240924,173000,3706035790,6840,6840,6840,6840,0
20240924,172900,3706035790,6840,6840,6840,6840,0
20240924,172800,3706035790,6840,6840,6840,6840,0
20240924,172700,3706035790,6840,6840,6840,6840,0
20240924,172600,3706035790,6840,6840,6840,6840,0
20240924,172500,3706035790,6840,6840,6840,6840,0
20240924,172400,3706035790,6840,6840,6840,6840,0
20240924,172300,3706035790,6840,6840,6840,6840,0
20240924,172200,3706035790,6840,6840,6840,6840,0
20240924,172100,3706035790,6840,6840,6840,6840,0
20240924,172000,3706035790,6840,6840,6840,6840,0
20240924,171900,3706035790,6840,6840,6840,6840,0
20240924,171800,3706035790,6840,6840,6840,6840,0
20240924,171700,3706035790,6840,6840,6840,6840,0
20240924,171600,3706035790,6840,6840,6840,6840,0
20240924,171500,3706035790,6840,6840,6840,6840,0
20240924,171400,3706035790,6840,6840,6840,6840,0
20240924,171300,3706035790,6840,6840,6840,6840,0
20240924,171200,3706035790,6840,6840,6840,6840,0
20240924,171100,3706035790,6840,6840,6840,6840,0
20240924,171000,3706035790,6840,6840,6840,6840,0
20240924,170900,3706035790,6840,6840,6840,6840,0
20240924,170800,3706035790,6840,6840,6840,6840,0
20240924,170700,3706035790,6840,6840,6840,6840,0
20240924,170600,3706035790,6840,6840,6840,6840,0
20240924,170500,3706035790,6840,6840,6840,6840,0
20240924,170400,3706035790,6840,6840,6840,6840,0
20240924,170300,3706035790,6840,6840,6840,6840,0
20240924,170200,3706035790,6840,6840,6840,6840,0
20240924,170100,3706035790,6840,6840,6840,6840,5160
20240924,170000,3706035790,6840,6840,6840,6840,0
20240924,165900,3706035790,6840,6840,6840,6840,0
20240924,165800,3706035790,6840,6840,6840,6840,0
20240924,165700,3706035790,6840,6840,6840,6840,0
20240924,165600,3706035790,6840,6840,6840,6840,0
20240924,165500,3706035790,6840,6840,6840,6840,0
20240924,165400,3706035790,6840,6840,6840,6840,0
20240924,165300,3706035790,6840,6840,6840,6840,0
20240924,165200,3706035790,6840,6840,6840,6840,0
20240924,165100,3706035790,6840,6840,6840,6840,0
20240924,165000,3706035790,6840,6840,6840,6840,0
20240924,164900,3706035790,6840,6840,6840,6840,0
20240924,164800,3706035790,6840,6840,6840,6840,0
20240924,164700,3706035790,6840,6840,6840,6840,0
20240924,164600,3706035790,6840,6840,6840,6840,0
20240924,164500,3706035790,6840,6840,6840,6840,0
20240924,164400,3706035790,6840,6840,6840,6840,0
20240924,164300,3706035790,6840,6840,6840,6840,0
20240924,164200,3706035790,6840,6840,6840,6840,0
20240924,164100,3706035790,6840,6840,6840,6840,0
20240924,164000,3706035790,6840,6840,6840,6840,0
20240924,163900,3706035790,6840,6840,6840,6840,0
20240924,163800,3706035790,6840,6840,6840,6840,0
20240924,163700,3706035790,6840,6840,6840,6840,0
20240924,163600,3706035790,6840,6840,6840,6840,0
20240924,163500,3706035790,6840,6840,6840,6840,0
20240924,163400,3706035790,6840,6840,6840,6840,0
20240924,163300,3706035790,6840,6840,6840,6840,0
20240924,163200,3706035790,6840,6840,6840,6840,0
20240924,163100,3706035790,6840,6840,6840,6840,5160
20240924,163000,3706035790,6840,6840,6840,6840,0
20240924,162900,3706035790,6840,6840,6840,6840,0
20240924,162800,3706035790,6840,6840,6840,6840,0
20240924,162700,3706035790,6840,6840,6840,6840,0
20240924,162600,3706035790,6840,6840,6840,6840,0
20240924,162500,3706035790,6840,6840,6840,6840,0
20240924,162400,3706035790,6840,6840,6840,6840,0
20240924,162300,3706035790,6840,6840,6840,6840,0
20240924,162200,3706035790,6840,6840,6840,6840,0
20240924,162100,3706035790,6840,6840,6840,6840,0
20240924,162000,3706035790,6840,6840,6840,6840,0
20240924,161900,3706035790,6840,6840,6840,6840,0
20240924,161800,3706035790,6840,6840,6840,6840,0
20240924,161700,3706035790,6840,6840,6840,6840,0
20240924,161600,3706035790,6840,6840,6840,6840,0
20240924,161500,3706035790,6840,6840,6840,6840,0
20240924,161400,3706035790,6840,6840,6840,6840,0
20240924,161300,3706035790,6840,6840,6840,6840,0
20240924,161200,3706035790,6840,6840,6840,6840,0
20240924,161100,3706035790,6840,6840,6840,6840,0
20240924,161000,3706035790,6840,6840,6840,6840,0
20240924,160900,3706035790,6840,6840,6840,6840,0
20240924,160800,3706035790,6840,6840,6840,6840,0
20240924,160700,3706035790,6840,6840,6840,6840,0
20240924,160600,3706035790,6840,6840,6840,6840,0
20240924,160500,3706035790,6840,6840,6840,6840,0
20240924,160400,3706035790,6840,6840,6840,6840,0
20240924,160300,3706035790,6840,6840,6840,6840,0
20240924,160200,3706035790,6840,6840,6840,6840,0
20240924,160100,3706035790,6840,6840,6840,6840,5160
20240924,160000,3706035790,6840,6840,6840,6840,0
20240924,155900,3706035790,6840,6840,6840,6840,0
20240924,155800,3706035790,6840,6840,6840,6840,0
20240924,155700,3706035790,6840,6840,6840,6840,0
20240924,155600,3706035790,6840,6840,6840,6840,0
20240924,155500,3706035790,6840,6840,6840,6840,0
20240924,155400,3706035790,6840,6840,6840,6840,0
20240924,155300,3706035790,6840,6840,6840,6840,0
20240924,155200,3706035790,6840,6840,6840,6840,0
20240924,155100,3706035790,6840,6840,6840,6840,0
20240924,155000,3706035790,6840,6840,6840,6840,0
20240924,154900,3706035790,6840,6840,6840,6840,0
20240924,154800,3706035790,6840,6840,6840,6840,0
20240924,154700,3706035790,6840,6840,6840,6840,0
20240924,154600,3706035790,6840,6840,6840,6840,0
20240924,154500,3706035790,6840,6840,6840,6840,0
20240924,154400,3706035790,6840,6840,6840,6840,0
20240924,154300,3706035790,6840,6840,6840,6840,0
20240924,154200,3706035790,6840,6840,6840,6840,0
20240924,154100,3706035790,6840,6840,6840,6840,0
20240924,154000,3706035790,6840,6840,6840,6840,0
20240924,153900,3706035790,6840,6840,6840,6840,0
20240924,153800,3706035790,6840,6840,6840,6840,0
20240924,153700,3706035790,6840,6840,6840,6840,0
20240924,153600,3706035790,6840,6840,6840,6840,0
20240924,153500,3706035790,6840,6840,6840,6840,0
20240924,153400,3706035790,6840,6840,6840,6840,0
20240924,153300,3706035790,6840,6840,6840,6840,0
20240924,153200,3706035790,6840,6840,6840,6840,0
20240924,153100,3706035790,6840,6840,6840,6840,5160
20240924,153000,3706035790,6840,6840,6840,6840,5160
20240924,152900,3670741390,6800,6800,6800,6800,0
20240924,152800,3670741390,6800,6800,6800,6800,0
20240924,152700,3670741390,6800,6800,6800,6800,0
20240924,152600,3670741390,6800,6800,6800,6800,0
20240924,152500,3670741390,6800,6800,6800,6800,0
20240924,152400,3670741390,6800,6800,6800,6800,0
20240924,152300,3670741390,6800,6800,6800,6800,0
20240924,152200,3670741390,6800,6800,6800,6800,0
20240924,152100,3670741390,6800,6800,6800,6800,0
20240924,152000,3670741390,6800,6800,6800,6800,0
20240924,151900,3670741390,6800,6780,6800,6780,576
20240924,151800,3666826310,6780,6780,6780,6780,204
20240924,151700,3665443190,6780,6780,6790,6780,613
20240924,151600,3661286720,6790,6790,6790,6790,39
20240924,151500,3661021910,6790,6800,6800,6790,564
20240924,151400,3657186720,6790,6810,6810,6790,449
20240924,151300,3654136830,6790,6790,6790,6790,57
20240924,151200,3653749800,6790,6810,6810,6790,491
20240924,151100,3650412880,6810,6770,6820,6770,1100
20240924,151000,3642931240,6790,6760,6790,6760,1232
20240924,150900,3634582740,6770,6770,6770,6770,200
20240924,150800,3633228740,6760,6770,6770,6760,454
20240924,150700,3630157200,6770,6770,6770,6770,100
20240924,150600,3629480200,6780,6780,6780,6780,1
20240924,150500,3629473420,6760,6760,6760,6760,0
20240924,150400,3629473420,6760,6780,6780,6760,30
20240924,150300,3629270040,6760,6780,6780,6760,21
20240924,150200,3629127800,6780,6780,6780,6780,1
20240924,150100,3629121020,6760,6760,6760,6760,2
20240924,150000,3629107500,6780,6780,6780,6780,148
20240924,145900,3628104060,6780,6780,6780,6780,1
20240924,145800,3628097280,6760,6760,6760,6760,0
20240924,145700,3628097280,6760,6770,6770,6760,2526
20240924,145600,3611017320,6770,6770,6770,6770,30
20240924,145500,3610814220,6770,6770,6770,6770,187
20240924,145400,3609548230,6770,6770,6770,6770,41
20240924,145300,3609270660,6770,6770,6770,6770,3
20240924,145200,3609250350,6780,6780,6780,6780,1
20240924,145100,3609243570,6780,6780,6780,6780,502
20240924,145000,3605840010,6750,6750,6750,6750,7
20240924,144900,3605792760,6780,6780,6780,6780,0
20240924,144800,3605792760,6780,6780,6780,6780,0
20240924,144700,3605792760,6780,6760,6780,6750,4
20240924,144600,3605765710,6750,6750,6750,6750,280
20240924,144500,3603875710,6760,6760,6760,6760,270
20240924,144400,3602050510,6760,6760,6760,6760,90
20240924,144300,3601442110,6770,6770,6770,6770,250
20240924,144200,3599749610,6780,6770,6780,6770,129
20240924,144100,3598876270,6770,6770,6770,6770,1
20240924,144000,3598869500,6770,6770,6770,6770,427
20240924,143900,3595978710,6780,6780,6780,6780,0
20240924,143800,3595978710,6780,6780,6780,6780,0
20240924,143700,3595978710,6780,6780,6780,6780,0
20240924,143600,3595978710,6780,6780,6780,6780,25
20240924,143500,3595809210,6770,6770,6770,6770,40
20240924,143400,3595538410,6770,6770,6770,6770,0
20240924,143300,3595538410,6770,6780,6780,6770,165
20240924,143200,3594421350,6770,6770,6770,6770,0
20240924,143100,3594421350,6770,6790,6790,6770,65
20240924,143000,3593980020,6790,6790,6790,6790,30
20240924,142900,3593776320,6790,6790,6790,6790,0
20240924,142800,3593776320,6790,6770,6790,6770,2
20240924,142700,3593762760,6770,6770,6770,6770,20
20240924,142600,3593627360,6790,6790,6790,6790,0
20240924,142500,3593627360,6790,6780,6790,6780,79
20240924,142400,3593090990,6790,6760,6790,6760,44
20240924,142300,3592793460,6790,6790,6790,6790,0
20240924,142200,3592793460,6790,6790,6790,6790,0
20240924,142100,3592793460,6790,6790,6790,6790,1
20240924,142000,3592786670,6750,6750,6750,6750,0
20240924,141900,3592786670,6750,6770,6770,6750,140
20240924,141800,3591840240,6790,6790,6790,6790,0
20240924,141700,3591840240,6790,6790,6790,6790,0
20240924,141600,3591840240,6790,6790,6790,6790,0
20240924,141500,3591840240,6790,6790,6790,6790,0
20240924,141400,3591840240,6790,6790,6790,6790,2
20240924,141300,3591826660,6790,6790,6790,6790,51
20240924,141200,3591480370,6790,6790,6790,6790,0
20240924,141100,3591480370,6790,6780,6790,6780,20
20240924,141000,3591344630,6770,6770,6770,6770,99
20240924,140900,3590674400,6770,6760,6770,6760,234
20240924,140800,3589092520,6720,6720,6720,6720,4
20240924,140700,3589065640,6750,6730,6750,6720,642
20240924,140600,3584734170,6750,6750,6750,6750,0
20240924,140500,3584734170,6750,6750,6750,6750,57
20240924,140400,3584349420,6750,6750,6750,6750,43
20240924,140300,3584059170,6760,6760,6760,6720,6
20240924,140200,3584018650,6720,6760,6760,6720,234
20240924,140100,3582443390,6750,6750,6750,6750,0
20240924,140000,3582443390,6750,6750,6750,6750,0
20240924,135900,3582443390,6750,6750,6750,6750,500
20240924,135800,3579068390,6760,6760,6760,6760,0
20240924,135700,3579068390,6760,6720,6760,6720,22
20240924,135600,3578920470,6760,6720,6760,6720,4
20240924,135500,3578893550,6720,6760,6760,6720,3
20240924,135400,3578873350,6720,6720,6760,6720,6
20240924,135300,3578832870,6720,6720,6720,6720,780
20240924,135200,3573591270,6760,6760,6760,6760,0
20240924,135100,3573591270,6760,6760,6760,6760,3
20240924,135000,3573570990,6720,6730,6760,6720,966
20240924,134900,3567042170,6730,6730,6730,6730,10
20240924,134800,3566974870,6750,6750,6750,6750,3
20240924,134700,3566954620,6730,6750,6750,6730,117
20240924,134600,3566167190,6750,6760,6760,6750,60
20240924,134500,3565761990,6760,6760,6760,6760,0
20240924,134400,3565761990,6760,6760,6760,6760,0
20240924,134300,3565761990,6760,6760,6760,6760,5
20240924,134200,3565728190,6730,6730,6730,6730,147
20240924,134100,3564738880,6760,6760,6760,6760,375
20240924,134000,3562203880,6760,6760,6760,6760,0
20240924,133900,3562203880,6760,6730,6760,6730,4712
20240924,133800,3530451680,6690,6690,6700,6690,362
20240924,133700,3528029890,6690,6730,6730,6690,3
20240924,133600,3528009780,6700,6700,6700,6700,0
20240924,133500,3528009780,6700,6710,6710,6700,3000
20240924,133400,3507899240,6710,6720,6720,6710,206
20240924,133300,3506515870,6760,6760,6760,6760,0
20240924,133200,3506515870,6760,6720,6760,6720,1031
20240924,133100,3499587510,6720,6760,6760,6720,1020
20240924,133000,3492732310,6760,6760,6760,6760,1
20240924,132900,3492725550,6720,6750,6750,6720,803
20240924,132800,3487327770,6750,6750,6750,6740,447
20240924,132700,3484310560,6710,6710,6710,6710,268
20240924,132600,3482512280,6750,6750,6750,6750,6
20240924,132500,3482471780,6750,6750,6750,6750,100
20240924,132400,3481796780,6710,6720,6720,6710,1174
20240924,132300,3473907550,6720,6720,6720,6720,1386
20240924,132200,3464593630,6750,6730,6750,6720,594
20240924,132100,3460596490,6730,6730,6730,6730,1190
20240924,132000,3452587790,6750,6750,6750,6750,35
20240924,131900,3452351540,6750,6750,6750,6750,0
20240924,131800,3452351540,6750,6750,6750,6750,100
20240924,131700,3451676540,6750,6750,6750,6750,0
20240924,131600,3451676540,6750,6750,6750,6750,0
20240924,131500,3451676540,6750,6750,6750,6750,0
20240924,131400,3451676540,6750,6710,6750,6710,2
20240924,131300,3451663080,6710,6710,6710,6710,1
20240924,131200,3451656370,6710,6720,6720,6710,220
20240924,131100,3450178770,6720,6740,6740,6720,299
20240924,131000,3448166930,6750,6750,6750,6750,10
20240924,130900,3448099430,6720,6720,6720,6720,2102
20240924,130800,3433973990,6720,6760,6770,6720,214
20240924,130700,3432534030,6760,6760,6760,6760,14
20240924,130600,3432439390,6760,6760,6760,6760,1
20240924,130500,3432432630,6740,6740,6740,6740,314
20240924,130400,3430316270,6740,6730,6760,6730,207
20240924,130300,3428922690,6760,6760,6760,6760,1
20240924,130200,3428915930,6770,6770,6770,6770,1
20240924,130100,3428909160,6780,6720,6780,6720,8
20240924,130000,3428855040,6780,6770,6780,6720,203
20240924,125900,3427480760,6770,6720,6770,6720,112
20240924,125800,3426728070,6770,6770,6770,6770,0
20240924,125700,3426728070,6770,6730,6770,6720,616
20240924,125600,3422583680,6730,6740,6770,6730,149
20240924,125500,3421580720,6730,6730,6730,6730,1
20240924,125400,3421573990,6740,6730,6740,6730,258
20240924,125300,3419835310,6730,6740,6740,6720,97
20240924,125200,3419183320,6740,6770,6770,6740,6
20240924,125100,3419142850,6720,6770,6770,6720,530
20240924,125000,3415579050,6770,6730,6770,6730,3
20240924,124900,3415558820,6730,6730,6730,6730,225
20240924,124800,3414044570,6770,6770,6770,6770,0
20240924,124700,3414044570,6770,6770,6770,6770,1
20240924,124600,3414037800,6730,6740,6770,6730,551
20240924,124500,3410327920,6740,6740,6740,6740,0
20240924,124400,3410327920,6740,6740,6740,6740,0
20240924,124300,3410327920,6740,6740,6740,6740,0
20240924,124200,3410327920,6740,6740,6740,6740,214
20240924,124100,3408885560,6740,6740,6740,6730,164
20240924,124000,3407780210,6730,6730,6730,6730,67
20240924,123900,3407329300,6730,6770,6770,6730,28
20240924,123800,3407140820,6730,6770,6770,6730,29
20240924,123700,3406945490,6780,6780,6780,6780,0
20240924,123600,3406945490,6780,6780,6780,6780,1
20240924,123500,3406938710,6730,6730,6730,6730,0
20240924,123400,3406938710,6730,6780,6780,6730,219
20240924,123300,3405463890,6730,6780,6780,6720,482
20240924,123200,3402219990,6730,6770,6770,6730,423
20240924,123100,3399368280,6770,6760,6770,6760,119
20240924,123000,3398562690,6720,6740,6740,6720,826
20240924,122900,3393003650,6730,6730,6730,6730,30
20240924,122800,3392801750,6730,6770,6770,6730,797
20240924,122700,3387425890,6770,6780,6780,6770,320
20240924,122600,3385256960,6800,6800,6800,6800,1
20240924,122500,3385250160,6770,6790,6800,6770,97
20240924,122400,3384590730,6790,6780,6790,6780,12
20240924,122300,3384509260,6750,6790,6790,6750,2
20240924,122200,3384495720,6750,6740,6810,6740,9
20240924,122100,3384434670,6760,6820,6820,6760,136
20240924,122000,3383514890,6820,6800,6820,6770,577
20240924,121900,3379590490,6800,6840,6840,6800,676
20240924,121800,3374973930,6840,6830,6840,6800,1844
20240924,121700,3362374780,6830,6740,6830,6740,751
20240924,121600,3357261770,6710,6710,6750,6710,94
20240924,121500,3356630690,6750,6720,6750,6720,250
20240924,121400,3354949490,6750,6710,6750,6710,54
20240924,121300,3354585540,6710,6730,6750,6710,333
20240924,121200,3352340500,6680,6680,6730,6680,1585
20240924,121100,3341717600,6730,6710,6730,6660,5302
20240924,121000,3306298870,6710,6760,6760,6700,1263
20240924,120900,3297826250,6730,6730,6730,6720,153
20240924,120800,3296797970,6770,6750,6770,6730,1939
20240924,120700,3283742340,6740,6750,6770,6740,156
20240924,120600,3282690840,6770,6760,6770,6740,295
20240924,120500,3280697550,6760,6780,6780,6750,1001
20240924,120400,3273932420,6760,6800,6800,6760,4
20240924,120300,3273905340,6750,6760,6800,6750,170
20240924,120200,3272756200,6760,6750,6800,6750,8
20240924,120100,3272701890,6830,6720,6830,6720,444
20240924,120000,3269708820,6720,6740,6740,6720,729
20240924,115900,3264800990,6750,6720,6760,6720,188
20240924,115800,3263534800,6720,6740,6760,6700,1633
20240924,115700,3252546160,6740,6760,6770,6700,3687
20240924,115600,3227697540,6760,6810,6840,6760,6032
20240924,115500,3186754060,6820,6850,6850,6810,7051
20240924,115400,3138661340,6850,6900,6900,6850,1982
20240924,115300,3125060610,6890,6910,6910,6890,541
20240924,115200,3121322320,6930,6920,6930,6910,128
20240924,115100,3120436580,6920,6950,6950,6920,845
20240924,115000,3114566860,6950,6940,6950,6920,139
20240924,114900,3113601930,6940,6940,6940,6940,557
20240924,114800,3109736350,6930,6900,6930,6900,1032
20240924,114700,3102597960,6900,6880,6900,6870,698
20240924,114600,3097790590,6880,6870,6890,6870,529
20240924,114500,3094155510,6870,6910,6910,6850,228
20240924,114400,3092585000,6910,6870,6910,6850,1001
20240924,114300,3085703870,6870,6890,6910,6860,115
20240924,114200,3084914050,6860,6870,6900,6860,1072
20240924,114100,3077533350,6910,6870,6920,6870,577
20240924,114000,3073545200,6860,6850,6870,6850,203
20240924,113900,3072153750,6870,6890,6890,6850,736
20240924,113800,3067097000,6890,6880,6920,6860,1664
20240924,113700,3055628960,6880,6880,6880,6830,362
20240924,113600,3053138650,6860,6840,6860,6820,3370
20240924,113500,3030088630,6820,6820,6840,6820,845
20240924,113400,3024324790,6820,6850,6850,6820,1920
20240924,113300,3011218720,6850,6850,6850,6830,895
20240924,113200,3005101260,6850,6860,6860,6850,1550
20240924,113100,2994475070,6850,6880,6880,6840,726
20240924,113000,2989496000,6870,6830,6890,6830,1290
20240924,112900,2980676710,6840,6850,6850,6820,2039
20240924,112800,2966749930,6850,6930,6950,6840,5797
20240924,112700,2926863340,6920,6890,6940,6890,767
20240924,112600,2921558100,6870,6870,6870,6830,4175
20240924,112500,2892949490,6870,6870,6900,6830,5256
20240924,112400,2856900420,6860,6930,6960,6860,9400
20240924,112300,2792063940,6930,6940,6960,6930,3329
20240924,112200,2768983660,6960,6930,6980,6930,7817
20240924,112100,2714668390,6930,6970,6970,6930,5033
20240924,112000,2679728260,6950,6970,6980,6930,5987
20240924,111900,2638148740,6970,7000,7120,6930,9293
20240924,111800,2573209130,6990,7100,7100,6980,16812
20240924,111700,2454991550,7110,7160,7180,7090,4747
20240924,111600,2421211220,7160,7060,7210,7040,13348
20240924,111500,2325749650,7050,7130,7130,7040,14735
20240924,111400,2221373200,7130,7130,7270,7100,41269
20240924,111300,1923686000,7130,7100,7160,7080,17794
20240924,111200,1796860140,7080,7180,7200,7050,37667
20240924,111100,1527500620,7210,7210,7210,7210,0
20240924,111000,1527500620,7210,7040,7210,7040,29936
20240924,110900,1313167420,7040,7140,7170,7040,34300
20240924,110800,1069258280,7140,6910,7190,6870,84490
20240924,110700,471489810,6930,6810,6990,6790,36756
20240924,110600,217104740,6810,6570,6900,6570,28673
20240924,110500,22329800,6570,6570,6570,6570,1
20240924,110400,22323230,6550,6550,6550,6550,0
20240924,110300,22323230,6550,6550,6550,6550,129
20240924,110200,21478280,6550,6550,6550,6550,0
20240924,110100,21478280,6550,6550,6550,6550,0
20240924,110000,21478280,6550,6550,6550,6550,0
20240924,105900,21478280,6550,6550,6550,6550,2
20240924,105800,21465180,6550,6550,6550,6550,0
20240924,105700,21465180,6550,6550,6550,6550,0
20240924,105600,21465180,6550,6550,6550,6550,1
20240924,105500,21458630,6550,6550,6550,6550,0
20240924,105400,21458630,6550,6550,6550,6550,0
20240924,105300,21458630,6550,6550,6550,6550,12
20240924,105200,21380030,6570,6570,6570,6570,0
20240924,105100,21380030,6570,6570,6570,6570,1
20240924,105000,21373460,6550,6550,6550,6550,0
20240924,104900,21373460,6550,6550,6550,6550,0
20240924,104800,21373460,6550,6550,6550,6550,1
20240924,104700,21366910,6570,6570,6570,6570,0
20240924,104600,21366910,6570,6570,6570,6570,0
20240924,104500,21366910,6570,6570,6570,6570,1
20240924,104400,21360340,6550,6570,6570,6550,433
20240924,104300,18515550,6570,6570,6570,6570,2
20240924,104200,18502410,6550,6550,6550,6550,3
20240924,104100,18482760,6560,6560,6560,6560,130
20240924,104000,17629960,6560,6560,6560,6560,20
20240924,103900,17498760,6550,6550,6550,6550,2
20240924,103800,17485660,6560,6560,6560,6560,4
20240924,103700,17459420,6570,6570,6570,6570,4
20240924,103600,17433140,6550,6550,6550,6550,0
20240924,103500,17433140,6550,6550,6550,6550,1
20240924,103400,17426590,6570,6570,6570,6570,0
20240924,103300,17426590,6570,6560,6570,6560,280
20240924,103200,15589290,6570,6570,6570,6570,1
20240924,103100,15582720,6590,6590,6590,6590,0
20240924,103000,15582720,6590,6590,6590,6590,0
20240924,102900,15582720,6590,6590,6590,6590,0
20240924,102800,15582720,6590,6590,6590,6590,0
20240924,102700,15582720,6590,6590,6590,6590,0
20240924,102600,15582720,6590,6590,6590,6590,0
20240924,102500,15582720,6590,6570,6590,6570,33
20240924,102400,15365880,6570,6570,6570,6570,4
20240924,102300,15339600,6570,6570,6570,6570,51
20240924,102200,15004530,6570,6570,6570,6570,1
20240924,102100,14997960,6550,6550,6550,6550,0
20240924,102000,14997960,6550,6550,6550,6550,1
20240924,101900,14991410,6570,6570,6570,6570,0
20240924,101800,14991410,6570,6570,6570,6570,0
20240924,101700,14991410,6570,6560,6570,6560,7
20240924,101600,14945470,6550,6550,6550,6550,0
20240924,101500,14945470,6550,6550,6550,6550,0
20240924,101400,14945470,6550,6570,6570,6550,6
20240924,101300,14906150,6550,6550,6550,6550,0
20240924,101200,14906150,6550,6550,6550,6550,15
20240924,101100,14807900,6550,6550,6550,6550,0
20240924,101000,14807900,6550,6550,6550,6550,1
20240924,100900,14801350,6560,6560,6560,6560,0
20240924,100800,14801350,6560,6560,6560,6560,0
20240924,100700,14801350,6560,6560,6560,6560,0
20240924,100600,14801350,6560,6560,6560,6560,0
20240924,100500,14801350,6560,6560,6560,6560,0
20240924,100400,14801350,6560,6560,6560,6560,0
20240924,100300,14801350,6560,6560,6560,6560,1
20240924,100200,14794790,6570,6570,6570,6570,1
20240924,100100,14788220,6550,6550,6550,6550,401
20240924,100000,12161670,6570,6570,6570,6570,1
20240924,095900,12155100,6550,6550,6550,6550,1
20240924,095800,12148550,6570,6570,6570,6570,0
20240924,095700,12148550,6570,6550,6570,6550,2
20240924,095600,12135430,6540,6540,6540,6540,0
20240924,095500,12135430,6540,6540,6540,6540,3
20240924,095400,12115810,6580,6580,6580,6580,0
20240924,095300,12115810,6580,6580,6580,6580,0
20240924,095200,12115810,6580,6580,6580,6580,0
20240924,095100,12115810,6580,6580,6580,6580,1
20240924,095000,12109230,6540,6540,6540,6540,10
20240924,094900,12043830,6580,6580,6580,6580,0
20240924,094800,12043830,6580,6580,6580,6580,0
20240924,094700,12043830,6580,6580,6580,6580,0
20240924,094600,12043830,6580,6580,6580,6580,0
20240924,094500,12043830,6580,6580,6580,6580,0
20240924,094400,12043830,6580,6580,6580,6580,0
20240924,094300,12043830,6580,6580,6580,6580,0
20240924,094200,12043830,6580,6580,6580,6580,0
20240924,094100,12043830,6580,6580,6580,6580,0
20240924,094000,12043830,6580,6580,6580,6580,3
20240924,093900,12024090,6590,6590,6590,6590,0
20240924,093800,12024090,6590,6590,6590,6590,0
20240924,093700,12024090,6590,6540,6590,6540,194
20240924,093600,10755010,6550,6550,6550,6550,1
20240924,093500,10748460,6550,6550,6550,6550,1
20240924,093400,10741910,6540,6550,6550,6540,330
20240924,093300,8581950,6550,6550,6550,6550,0
20240924,093200,8581950,6550,6560,6560,6550,8
20240924,093100,8529480,6560,6560,6560,6560,106
20240924,093000,7834120,6600,6600,6600,6600,0
20240924,092900,7834120,6600,6600,6600,6600,0
20240924,092800,7834120,6600,6600,6600,6600,0
20240924,092700,7834120,6600,6600,6600,6600,0
20240924,092600,7834120,6600,6600,6600,6600,0
20240924,092500,7834120,6600,6590,6600,6590,30
20240924,092400,7636170,6570,6570,6570,6570,197
20240924,092300,6341880,6570,6570,6570,6570,0
20240924,092200,6341880,6570,6580,6580,6570,10
20240924,092100,6276110,6590,6590,6590,6590,0
20240924,092000,6276110,6590,6590,6590,6590,0
20240924,091900,6276110,6590,6590,6590,6590,0
20240924,091800,6276110,6590,6590,6590,6590,0
20240924,091700,6276110,6590,6590,6590,6590,1
20240924,091600,6269520,6600,6600,6600,6600,0
20240924,091500,6269520,6600,6590,6600,6590,102
20240924,091400,5597320,6590,6590,6590,6590,8
20240924,091300,5544600,6590,6530,6590,6530,464
20240924,091200,2514400,6530,6530,6530,6530,1
20240924,091100,2507870,6560,6560,6560,6560,131
20240924,091000,1648510,6570,6570,6570,6570,0
20240924,090900,1648510,6570,6570,6570,6570,12
20240924,090800,1569670,6580,6580,6580,6580,0
20240924,090700,1569670,6580,6570,6580,6570,22
20240924,090600,1425030,6570,6560,6570,6560,25
20240924,090500,1260880,6570,6570,6570,6570,85
20240924,090400,702430,6570,6570,6570,6570,3
20240924,090300,682720,6570,6570,6570,6570,28
20240924,090200,498760,6620,6580,6620,6580,5
20240924,090100,465760,6560,6560,6560,6560,0
20240924,090000,465760,6560,6560,6560,6560,71