KissMeData/032190/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,191400,1004904250,11800,11800,11800,11800,1894
20240926,191300,1004904250,11800,11800,11800,11800,0
20240926,191200,1004904250,11800,11800,11800,11800,0
20240926,191100,1004904250,11800,11800,11800,11800,0
20240926,191000,1004904250,11800,11800,11800,11800,0
20240926,190900,1004904250,11800,11800,11800,11800,0
20240926,190800,1004904250,11800,11800,11800,11800,0
20240926,190700,1004904250,11800,11800,11800,11800,0
20240926,190600,1004904250,11800,11800,11800,11800,0
20240926,190500,1004904250,11800,11800,11800,11800,0
20240926,190400,1004904250,11800,11800,11800,11800,0
20240926,190300,1004904250,11800,11800,11800,11800,0
20240926,190200,1004904250,11800,11800,11800,11800,0
20240926,190100,1004904250,11800,11800,11800,11800,0
20240926,190000,1004904250,11800,11800,11800,11800,0
20240926,185900,1004904250,11800,11800,11800,11800,0
20240926,185800,1004904250,11800,11800,11800,11800,0
20240926,185700,1004904250,11800,11800,11800,11800,0
20240926,185600,1004904250,11800,11800,11800,11800,0
20240926,185500,1004904250,11800,11800,11800,11800,0
20240926,185400,1004904250,11800,11800,11800,11800,0
20240926,185300,1004904250,11800,11800,11800,11800,0
20240926,185200,1004904250,11800,11800,11800,11800,0
20240926,185100,1004904250,11800,11800,11800,11800,0
20240926,185000,1004904250,11800,11800,11800,11800,0
20240926,184900,1004904250,11800,11800,11800,11800,0
20240926,184800,1004904250,11800,11800,11800,11800,0
20240926,184700,1004904250,11800,11800,11800,11800,0
20240926,184600,1004904250,11800,11800,11800,11800,0
20240926,184500,1004904250,11800,11800,11800,11800,0
20240926,184400,1004904250,11800,11800,11800,11800,1894
20240926,184300,1004904250,11800,11800,11800,11800,0
20240926,184200,1004904250,11800,11800,11800,11800,0
20240926,184100,1004904250,11800,11800,11800,11800,0
20240926,184000,1004904250,11800,11800,11800,11800,0
20240926,183900,1004904250,11800,11800,11800,11800,0
20240926,183800,1004904250,11800,11800,11800,11800,0
20240926,183700,1004904250,11800,11800,11800,11800,0
20240926,183600,1004904250,11800,11800,11800,11800,0
20240926,183500,1004904250,11800,11800,11800,11800,0
20240926,183400,1004904250,11800,11800,11800,11800,0
20240926,183300,1004904250,11800,11800,11800,11800,0
20240926,183200,1004904250,11800,11800,11800,11800,0
20240926,183100,1004904250,11800,11800,11800,11800,0
20240926,183000,1004904250,11800,11800,11800,11800,0
20240926,182900,1004904250,11800,11800,11800,11800,0
20240926,182800,1004904250,11800,11800,11800,11800,0
20240926,182700,1004904250,11800,11800,11800,11800,0
20240926,182600,1004904250,11800,11800,11800,11800,0
20240926,182500,1004904250,11800,11800,11800,11800,0
20240926,182400,1004904250,11800,11800,11800,11800,0
20240926,182300,1004904250,11800,11800,11800,11800,0
20240926,182200,1004904250,11800,11800,11800,11800,0
20240926,182100,1004904250,11800,11800,11800,11800,0
20240926,182000,1004904250,11800,11800,11800,11800,0
20240926,181900,1004904250,11800,11800,11800,11800,0
20240926,181800,1004904250,11800,11800,11800,11800,0
20240926,181700,1004904250,11800,11800,11800,11800,0
20240926,181600,1004904250,11800,11800,11800,11800,0
20240926,181500,1004904250,11800,11800,11800,11800,0
20240926,181400,1004904250,11800,11800,11800,11800,1894
20240926,181300,1004904250,11800,11800,11800,11800,0
20240926,181200,1004904250,11800,11800,11800,11800,0
20240926,181100,1004904250,11800,11800,11800,11800,0
20240926,181000,1004904250,11800,11800,11800,11800,0
20240926,180900,1004904250,11800,11800,11800,11800,0
20240926,180800,1004904250,11800,11800,11800,11800,0
20240926,180700,1004904250,11800,11800,11800,11800,0
20240926,180600,1004904250,11800,11800,11800,11800,0
20240926,180500,1004904250,11800,11800,11800,11800,0
20240926,180400,1004904250,11800,11800,11800,11800,0
20240926,180300,1004904250,11800,11800,11800,11800,0
20240926,180200,1004904250,11800,11800,11800,11800,0
20240926,180100,1004904250,11800,11800,11800,11800,0
20240926,180000,1004904250,11800,11800,11800,11800,0
20240926,175900,1004904250,11800,11800,11800,11800,0
20240926,175800,1004904250,11800,11800,11800,11800,0
20240926,175700,1004904250,11800,11800,11800,11800,0
20240926,175600,1004904250,11800,11800,11800,11800,0
20240926,175500,1004904250,11800,11800,11800,11800,0
20240926,175400,1004904250,11800,11800,11800,11800,0
20240926,175300,1004904250,11800,11800,11800,11800,0
20240926,175200,1004904250,11800,11800,11800,11800,0
20240926,175100,1004904250,11800,11800,11800,11800,0
20240926,175000,1004904250,11800,11800,11800,11800,0
20240926,174900,1004904250,11800,11800,11800,11800,0
20240926,174800,1004904250,11800,11800,11800,11800,0
20240926,174700,1004904250,11800,11800,11800,11800,0
20240926,174600,1004904250,11800,11800,11800,11800,0
20240926,174500,1004904250,11800,11800,11800,11800,0
20240926,174400,1004904250,11800,11800,11800,11800,1894
20240926,174300,1004904250,11800,11800,11800,11800,0
20240926,174200,1004904250,11800,11800,11800,11800,0
20240926,174100,1004904250,11800,11800,11800,11800,0
20240926,174000,1004904250,11800,11800,11800,11800,0
20240926,173900,1004904250,11800,11800,11800,11800,0
20240926,173800,1004904250,11800,11800,11800,11800,0
20240926,173700,1004904250,11800,11800,11800,11800,0
20240926,173600,1004904250,11800,11800,11800,11800,0
20240926,173500,1004904250,11800,11800,11800,11800,0
20240926,173400,1004904250,11800,11800,11800,11800,0
20240926,173300,1004904250,11800,11800,11800,11800,0
20240926,173200,1004904250,11800,11800,11800,11800,0
20240926,173100,1004904250,11800,11800,11800,11800,0
20240926,173000,1004904250,11800,11800,11800,11800,0
20240926,172900,1004904250,11800,11800,11800,11800,0
20240926,172800,1004904250,11800,11800,11800,11800,0
20240926,172700,1004904250,11800,11800,11800,11800,0
20240926,172600,1004904250,11800,11800,11800,11800,0
20240926,172500,1004904250,11800,11800,11800,11800,0
20240926,172400,1004904250,11800,11800,11800,11800,0
20240926,172300,1004904250,11800,11800,11800,11800,0
20240926,172200,1004904250,11800,11800,11800,11800,0
20240926,172100,1004904250,11800,11800,11800,11800,0
20240926,172000,1004904250,11800,11800,11800,11800,0
20240926,171900,1004904250,11800,11800,11800,11800,0
20240926,171800,1004904250,11800,11800,11800,11800,0
20240926,171700,1004904250,11800,11800,11800,11800,0
20240926,171600,1004904250,11800,11800,11800,11800,0
20240926,171500,1004904250,11800,11800,11800,11800,0
20240926,171400,1004904250,11800,11800,11800,11800,1894
20240926,171300,1004904250,11800,11800,11800,11800,0
20240926,171200,1004904250,11800,11800,11800,11800,0
20240926,171100,1004904250,11800,11800,11800,11800,0
20240926,171000,1004904250,11800,11800,11800,11800,0
20240926,170900,1004904250,11800,11800,11800,11800,0
20240926,170800,1004904250,11800,11800,11800,11800,0
20240926,170700,1004904250,11800,11800,11800,11800,0
20240926,170600,1004904250,11800,11800,11800,11800,0
20240926,170500,1004904250,11800,11800,11800,11800,0
20240926,170400,1004904250,11800,11800,11800,11800,0
20240926,170300,1004904250,11800,11800,11800,11800,0
20240926,170200,1004904250,11800,11800,11800,11800,0
20240926,170100,1004904250,11800,11800,11800,11800,0
20240926,170000,1004904250,11800,11800,11800,11800,0
20240926,165900,1004904250,11800,11800,11800,11800,0
20240926,165800,1004904250,11800,11800,11800,11800,0
20240926,165700,1004904250,11800,11800,11800,11800,0
20240926,165600,1004904250,11800,11800,11800,11800,0
20240926,165500,1004904250,11800,11800,11800,11800,0
20240926,165400,1004904250,11800,11800,11800,11800,0
20240926,165300,1004904250,11800,11800,11800,11800,0
20240926,165200,1004904250,11800,11800,11800,11800,0
20240926,165100,1004904250,11800,11800,11800,11800,0
20240926,165000,1004904250,11800,11800,11800,11800,0
20240926,164900,1004904250,11800,11800,11800,11800,0
20240926,164800,1004904250,11800,11800,11800,11800,0
20240926,164700,1004904250,11800,11800,11800,11800,0
20240926,164600,1004904250,11800,11800,11800,11800,0
20240926,164500,1004904250,11800,11800,11800,11800,0
20240926,164400,1004904250,11800,11800,11800,11800,1894
20240926,164300,1004904250,11800,11800,11800,11800,0
20240926,164200,1004904250,11800,11800,11800,11800,0
20240926,164100,1004904250,11800,11800,11800,11800,0
20240926,164000,1004904250,11800,11800,11800,11800,0
20240926,163900,1004904250,11800,11800,11800,11800,0
20240926,163800,1004904250,11800,11800,11800,11800,0
20240926,163700,1004904250,11800,11800,11800,11800,0
20240926,163600,1004904250,11800,11800,11800,11800,0
20240926,163500,1004904250,11800,11800,11800,11800,0
20240926,163400,1004904250,11800,11800,11800,11800,0
20240926,163300,1004904250,11800,11800,11800,11800,0
20240926,163200,1004904250,11800,11800,11800,11800,0
20240926,163100,1004904250,11800,11800,11800,11800,0
20240926,163000,1004904250,11800,11800,11800,11800,0
20240926,162900,1004904250,11800,11800,11800,11800,0
20240926,162800,1004904250,11800,11800,11800,11800,0
20240926,162700,1004904250,11800,11800,11800,11800,0
20240926,162600,1004904250,11800,11800,11800,11800,0
20240926,162500,1004904250,11800,11800,11800,11800,0
20240926,162400,1004904250,11800,11800,11800,11800,0
20240926,162300,1004904250,11800,11800,11800,11800,0
20240926,162200,1004904250,11800,11800,11800,11800,0
20240926,162100,1004904250,11800,11800,11800,11800,0
20240926,162000,1004904250,11800,11800,11800,11800,0
20240926,161900,1004904250,11800,11800,11800,11800,0
20240926,161800,1004904250,11800,11800,11800,11800,0
20240926,161700,1004904250,11800,11800,11800,11800,0
20240926,161600,1004904250,11800,11800,11800,11800,0
20240926,161500,1004904250,11800,11800,11800,11800,0
20240926,161400,1004904250,11800,11800,11800,11800,1894
20240926,161300,1004904250,11800,11800,11800,11800,0
20240926,161200,1004904250,11800,11800,11800,11800,0
20240926,161100,1004904250,11800,11800,11800,11800,0
20240926,161000,1004904250,11800,11800,11800,11800,0
20240926,160900,1004904250,11800,11800,11800,11800,0
20240926,160800,1004904250,11800,11800,11800,11800,0
20240926,160700,1004904250,11800,11800,11800,11800,0
20240926,160600,1004904250,11800,11800,11800,11800,0
20240926,160500,1004904250,11800,11800,11800,11800,0
20240926,160400,1004904250,11800,11800,11800,11800,0
20240926,160300,1004904250,11800,11800,11800,11800,0
20240926,160200,1004904250,11800,11800,11800,11800,0
20240926,160100,1004904250,11800,11800,11800,11800,0
20240926,160000,1004904250,11800,11800,11800,11800,0
20240926,155900,1004904250,11800,11800,11800,11800,0
20240926,155800,1004904250,11800,11800,11800,11800,0
20240926,155700,1004904250,11800,11800,11800,11800,0
20240926,155600,1004904250,11800,11800,11800,11800,0
20240926,155500,1004904250,11800,11800,11800,11800,0
20240926,155400,1004904250,11800,11800,11800,11800,0
20240926,155300,1004904250,11800,11800,11800,11800,0
20240926,155200,1004904250,11800,11800,11800,11800,0
20240926,155100,1004904250,11800,11800,11800,11800,0
20240926,155000,1004904250,11800,11800,11800,11800,0
20240926,154900,1004904250,11800,11800,11800,11800,0
20240926,154800,1004904250,11800,11800,11800,11800,0
20240926,154700,1004904250,11800,11800,11800,11800,0
20240926,154600,1004904250,11800,11800,11800,11800,0
20240926,154500,1004904250,11800,11800,11800,11800,0
20240926,154400,1004904250,11800,11800,11800,11800,1894
20240926,154300,1004904250,11800,11800,11800,11800,0
20240926,154200,1004904250,11800,11800,11800,11800,0
20240926,154100,1004904250,11800,11800,11800,11800,0
20240926,154000,1004904250,11800,11800,11800,11800,0
20240926,153900,1004904250,11800,11800,11800,11800,0
20240926,153800,1004904250,11800,11800,11800,11800,0
20240926,153700,1004904250,11800,11800,11800,11800,0
20240926,153600,1004904250,11800,11800,11800,11800,0
20240926,153500,1004904250,11800,11800,11800,11800,0
20240926,153400,1004904250,11800,11800,11800,11800,0
20240926,153300,1004904250,11800,11800,11800,11800,0
20240926,153200,1004904250,11800,11800,11800,11800,0
20240926,153100,1004904250,11800,11800,11800,11800,0
20240926,153000,1004904250,11800,11800,11800,11800,1894
20240926,152900,982555050,11800,11800,11800,11800,0
20240926,152800,982555050,11800,11800,11800,11800,0
20240926,152700,982555050,11800,11800,11800,11800,0
20240926,152600,982555050,11800,11800,11800,11800,0
20240926,152500,982555050,11800,11800,11800,11800,0
20240926,152400,982555050,11800,11800,11800,11800,0
20240926,152300,982555050,11800,11800,11800,11800,0
20240926,152200,982555050,11800,11800,11800,11800,0
20240926,152100,982555050,11800,11800,11800,11800,0
20240926,152000,982555050,11800,11800,11800,11800,0
20240926,151900,982555050,11800,11800,11820,11800,285
20240926,151800,979186900,11800,11810,11810,11800,515
20240926,151700,973104910,11820,11810,11820,11800,122
20240926,151600,971665080,11810,11820,11820,11810,546
20240926,151500,965213610,11820,11840,11840,11820,1019
20240926,151400,953157680,11830,11810,11840,11810,191
20240926,151300,950897720,11810,11830,11840,11810,490
20240926,151200,945102450,11830,11840,11840,11830,283
20240926,151100,941752860,11830,11820,11830,11820,625
20240926,151000,934360690,11820,11800,11820,11800,358
20240926,150900,930131060,11820,11810,11820,11800,451
20240926,150800,924803530,11810,11800,11810,11800,440
20240926,150700,919608500,11800,11790,11800,11790,500
20240926,150600,913711790,11780,11780,11780,11780,269
20240926,150500,910542970,11780,11770,11780,11770,276
20240926,150400,907291830,11770,11770,11770,11770,633
20240926,150300,899841420,11770,11760,11770,11760,380
20240926,150200,895370910,11760,11760,11760,11720,475
20240926,150100,889788920,11760,11750,11760,11750,244
20240926,150000,886920190,11750,11740,11750,11740,272
20240926,145900,883725180,11740,11740,11740,11730,38
20240926,145800,883279070,11740,11740,11740,11740,6
20240926,145700,883208630,11730,11740,11750,11730,220
20240926,145600,880625610,11740,11730,11740,11730,80
20240926,145500,879686420,11740,11740,11740,11740,1
20240926,145400,879674680,11720,11720,11720,11720,12
20240926,145300,879534040,11720,11740,11750,11720,6
20240926,145200,879463610,11750,11740,11750,11740,10
20240926,145100,879346200,11740,11740,11740,11740,3
20240926,145000,879310980,11710,11710,11710,11710,2
20240926,144900,879287560,11710,11740,11740,11710,3
20240926,144800,879252370,11710,11690,11710,11690,321
20240926,144700,875499860,11700,11710,11710,11700,200
20240926,144600,873158860,11750,11750,11750,11750,0
20240926,144500,873158860,11750,11720,11750,11720,164
20240926,144400,871236300,11720,11740,11740,11720,187
20240926,144300,869043960,11740,11750,11750,11740,45
20240926,144200,868515550,11720,11720,11720,11720,100
20240926,144100,867343550,11740,11740,11740,11740,0
20240926,144000,867343550,11740,11750,11750,11740,69
20240926,143900,866533150,11750,11750,11750,11750,56
20240926,143800,865875150,11680,11680,11680,11680,0
20240926,143700,865875150,11680,11680,11680,11680,0
20240926,143600,865875150,11680,11700,11700,11680,125
20240926,143500,864413590,11760,11760,11760,11760,0
20240926,143400,864413590,11760,11760,11760,11760,0
20240926,143300,864413590,11760,11690,11760,11690,109
20240926,143200,863132380,11760,11740,11760,11740,300
20240926,143100,859607600,11730,11730,11730,11730,70
20240926,143000,858786500,11720,11710,11720,11660,1550
20240926,142900,840667260,11730,11730,11730,11730,1
20240926,142800,840655530,11730,11730,11730,11730,0
20240926,142700,840655530,11730,11730,11730,11730,35
20240926,142600,840244980,11730,11710,11730,11710,24
20240926,142500,839963780,11720,11720,11720,11720,9
20240926,142400,839858300,11710,11710,11710,11710,0
20240926,142300,839858300,11710,11710,11710,11710,0
20240926,142200,839858300,11710,11710,11710,11710,0
20240926,142100,839858300,11710,11710,11710,11710,50
20240926,142000,839272800,11710,11710,11710,11710,0
20240926,141900,839272800,11710,11710,11710,11710,35
20240926,141800,838862950,11710,11710,11710,11710,0
20240926,141700,838862950,11710,11710,11710,11710,104
20240926,141600,837645110,11700,11700,11700,11700,0
20240926,141500,837645110,11700,11730,11730,11700,424
20240926,141400,832681370,11750,11750,11750,11750,0
20240926,141300,832681370,11750,11750,11750,11750,1
20240926,141200,832669620,11730,11730,11730,11730,42
20240926,141100,832176960,11750,11750,11750,11750,1
20240926,141000,832165210,11740,11720,11740,11720,96
20240926,140900,831038210,11720,11720,11720,11720,147
20240926,140800,829315370,11720,11700,11720,11700,1200
20240926,140700,815255370,11700,11700,11700,11700,100
20240926,140600,814085370,11700,11700,11700,11700,10
20240926,140500,813968370,11720,11740,11740,11720,445
20240926,140400,808751590,11720,11720,11720,11720,15
20240926,140300,808575790,11720,11720,11720,11720,8
20240926,140200,808482030,11720,11720,11720,11720,0
20240926,140100,808482030,11720,11710,11720,11710,9
20240926,140000,808376610,11700,11720,11720,11700,598
20240926,135900,801375010,11720,11720,11720,11720,212
20240926,135800,798890370,11730,11720,11730,11720,8
20240926,135700,798796580,11730,11730,11730,11730,1
20240926,135600,798784850,11730,11760,11760,11730,7
20240926,135500,798702680,11760,11760,11760,11760,1
20240926,135400,798690920,11730,11730,11730,11730,265
20240926,135300,795582470,11730,11730,11730,11730,2
20240926,135200,795559010,11730,11730,11730,11730,165
20240926,135100,793623560,11730,11730,11730,11730,0
20240926,135000,793623560,11730,11730,11730,11730,13
20240926,134900,793471070,11760,11750,11760,11750,1000
20240926,134800,781711680,11730,11740,11740,11730,382
20240926,134700,777228000,11750,11750,11750,11750,0
20240926,134600,777228000,11750,11750,11750,11750,117
20240926,134500,775853250,11770,11770,11770,11770,0
20240926,134400,775853250,11770,11750,11770,11740,257
20240926,134300,772834230,11750,11750,11750,11750,0
20240926,134200,772834230,11750,11750,11750,11750,0
20240926,134100,772834230,11750,11750,11750,11750,1
20240926,134000,772822480,11740,11750,11750,11740,360
20240926,133900,768592850,11750,11750,11750,11750,0
20240926,133800,768592850,11750,11750,11750,11750,1
20240926,133700,768581100,11780,11780,11780,11780,0
20240926,133600,768581100,11780,11780,11780,11780,0
20240926,133500,768581100,11780,11740,11780,11740,52
20240926,133400,767970580,11740,11740,11740,11740,0
20240926,133300,767970580,11740,11740,11740,11740,5
20240926,133200,767911880,11770,11760,11770,11760,200
20240926,133100,765557990,11740,11740,11740,11740,67
20240926,133000,764771410,11740,11740,11740,11740,2
20240926,132900,764747930,11740,11740,11740,11740,0
20240926,132800,764747930,11740,11740,11740,11740,1
20240926,132700,764736190,11750,11750,11750,11750,51
20240926,132600,764136940,11770,11760,11770,11760,50
20240926,132500,763548450,11780,11750,11780,11740,743
20240926,132400,754824410,11770,11760,11770,11760,330
20240926,132300,750940410,11750,11760,11760,11750,102
20240926,132200,749740910,11750,11750,11750,11750,8
20240926,132100,749646910,11750,11750,11750,11750,45
20240926,132000,749118160,11770,11770,11770,11770,0
20240926,131900,749118160,11770,11770,11770,11770,0
20240926,131800,749118160,11770,11770,11770,11770,0
20240926,131700,749118160,11770,11770,11770,11770,50
20240926,131600,748529660,11780,11760,11780,11750,424
20240926,131500,743546190,11750,11750,11750,11750,0
20240926,131400,743546190,11750,11750,11750,11750,63
20240926,131300,742805940,11760,11760,11760,11740,1976
20240926,131200,719587060,11760,11760,11760,11760,0
20240926,131100,719587060,11760,11770,11770,11760,139
20240926,131000,717951770,11770,11770,11770,11770,18
20240926,130900,717739910,11770,11770,11770,11770,11
20240926,130800,717610440,11770,11770,11770,11770,1
20240926,130700,717598670,11750,11750,11750,11750,20
20240926,130600,717363670,11760,11760,11760,11760,0
20240926,130500,717363670,11760,11760,11760,11760,0
20240926,130400,717363670,11760,11760,11760,11760,0
20240926,130300,717363670,11760,11760,11760,11760,0
20240926,130200,717363670,11760,11760,11760,11760,0
20240926,130100,717363670,11760,11760,11770,11750,129
20240926,130000,715846660,11760,11760,11760,11760,2
20240926,125900,715823140,11760,11750,11760,11740,285
20240926,125800,712473910,11760,11760,11760,11760,2
20240926,125700,712450390,11760,11760,11760,11760,1
20240926,125600,712438630,11760,11760,11760,11760,21
20240926,125500,712191670,11760,11760,11760,11760,1
20240926,125400,712179910,11760,11750,11760,11750,118
20240926,125300,710793280,11750,11750,11750,11750,25
20240926,125200,710499530,11750,11750,11750,11750,28
20240926,125100,710170530,11750,11760,11760,11750,7
20240926,125000,710088260,11760,11760,11760,11760,1
20240926,124900,710076500,11760,11760,11760,11760,16
20240926,124800,709888340,11760,11750,11760,11750,7
20240926,124700,709806080,11750,11760,11760,11750,11
20240926,124600,709676820,11760,11760,11760,11760,4
20240926,124500,709629780,11760,11760,11760,11760,0
20240926,124400,709629780,11760,11760,11760,11760,0
20240926,124300,709629780,11760,11760,11760,11760,4
20240926,124200,709582740,11770,11770,11770,11770,0
20240926,124100,709582740,11770,11780,11780,11770,181
20240926,124000,707452340,11770,11770,11770,11770,0
20240926,123900,707452340,11770,11780,11780,11770,31
20240926,123800,707087200,11770,11770,11770,11770,32
20240926,123700,706710560,11770,11750,11790,11750,529
20240926,123600,700479690,11740,11740,11740,11740,0
20240926,123500,700479690,11740,11750,11750,11740,21
20240926,123400,700233140,11750,11750,11750,11750,1
20240926,123300,700221390,11730,11730,11730,11730,35
20240926,123200,699810840,11720,11730,11730,11720,184
20240926,123100,697652690,11730,11730,11730,11730,151
20240926,123000,695881460,11740,11750,11750,11740,223
20240926,122900,693263350,11740,11740,11740,11740,20
20240926,122800,693028550,11740,11750,11750,11740,411
20240926,122700,688203390,11750,11760,11760,11750,419
20240926,122600,683280130,11760,11760,11760,11760,1
20240926,122500,683268370,11750,11760,11760,11750,5
20240926,122400,683209610,11760,11770,11770,11760,228
20240926,122300,680528030,11770,11770,11770,11770,2
20240926,122200,680504490,11770,11780,11780,11770,3
20240926,122100,680469160,11770,11770,11770,11770,0
20240926,122000,680469160,11770,11780,11780,11770,218
20240926,121900,677903220,11770,11770,11770,11770,40
20240926,121800,677432420,11780,11780,11780,11770,108
20240926,121700,676160220,11780,11770,11780,11770,65
20240926,121600,675395160,11780,11780,11780,11780,23
20240926,121500,675124220,11780,11780,11780,11780,30
20240926,121400,674770820,11770,11770,11770,11770,16
20240926,121300,674582500,11780,11780,11780,11780,0
20240926,121200,674582500,11780,11800,11800,11780,66
20240926,121100,673804350,11800,11800,11800,11800,1
20240926,121000,673792550,11770,11770,11770,11770,0
20240926,120900,673792550,11770,11770,11770,11770,1
20240926,120800,673780780,11760,11810,11820,11760,71
20240926,120700,672945140,11810,11780,11810,11780,2
20240926,120600,672921550,11820,11780,11820,11770,235
20240926,120500,670152270,11780,11830,11830,11780,175
20240926,120400,668089180,11830,11830,11830,11830,10
20240926,120300,667970880,11830,11810,11830,11780,909
20240926,120200,657229040,11810,11810,11810,11810,2
20240926,120100,657205420,11780,11770,11780,11770,85
20240926,120000,656204960,11770,11770,11810,11770,52
20240926,115900,655592080,11770,11770,11770,11770,0
20240926,115800,655592080,11770,11770,11770,11770,6
20240926,115700,655521460,11770,11770,11770,11770,0
20240926,115600,655521460,11770,11810,11810,11770,62
20240926,115500,654789720,11810,11770,11810,11770,95
20240926,115400,653668730,11810,11810,11810,11800,87
20240926,115300,652642110,11770,11800,11810,11770,72
20240926,115200,651792530,11810,11810,11810,11810,1
20240926,115100,651780720,11810,11780,11810,11780,2
20240926,115000,651757130,11790,11810,11810,11790,7
20240926,114900,651674560,11760,11760,11810,11760,62
20240926,114800,650943780,11810,11810,11810,11810,27
20240926,114700,650624910,11800,11810,11810,11800,134
20240926,114600,649042710,11810,11810,11810,11810,170
20240926,114500,647035010,11810,11810,11810,11810,205
20240926,114400,644613960,11810,11810,11810,11810,1
20240926,114300,644602150,11820,11820,11820,11820,20
20240926,114200,644365750,11820,11820,11820,11820,100
20240926,114100,643183750,11820,11810,11820,11760,164
20240926,114000,641246560,11810,11810,11820,11770,178
20240926,113900,639142680,11820,11810,11820,11810,19
20240926,113800,638918210,11810,11810,11810,11810,180
20240926,113700,636792410,11810,11810,11810,11810,33
20240926,113600,636402680,11810,11800,11810,11800,83
20240926,113500,635422980,11800,11790,11800,11790,38
20240926,113400,634974950,11790,11790,11790,11790,59
20240926,113300,634279340,11790,11780,11790,11780,59
20240926,113200,633584230,11770,11770,11770,11760,40
20240926,113100,633113510,11770,11770,11770,11770,119
20240926,113000,631712880,11770,11770,11770,11770,18
20240926,112900,631501020,11770,11760,11770,11760,32
20240926,112800,631124460,11760,11740,11770,11740,400
20240926,112700,626427960,11710,11710,11710,11710,1
20240926,112600,626416250,11740,11740,11740,11740,63
20240926,112500,625676630,11740,11740,11740,11740,50
20240926,112400,625089630,11740,11740,11740,11740,200
20240926,112300,622741630,11740,11740,11740,11740,0
20240926,112200,622741630,11740,11740,11740,11740,85
20240926,112100,621743730,11740,11740,11740,11740,15
20240926,112000,621567630,11740,11740,11740,11740,0
20240926,111900,621567630,11740,11740,11740,11740,10
20240926,111800,621450230,11750,11750,11750,11750,0
20240926,111700,621450230,11750,11760,11760,11750,24
20240926,111600,621168220,11760,11780,11780,11760,24
20240926,111500,620885960,11760,11770,11780,11760,83
20240926,111400,619909390,11770,11730,11770,11730,578
20240926,111300,613117810,11730,11680,11730,11680,555
20240926,111200,606620580,11680,11680,11680,11680,1
20240926,111100,606608900,11680,11680,11680,11680,4
20240926,111000,606562180,11690,11690,11690,11690,0
20240926,110900,606562180,11690,11700,11700,11690,41
20240926,110800,606082490,11700,11690,11700,11690,52
20240926,110700,605474590,11650,11650,11650,11650,0
20240926,110600,605474590,11650,11670,11670,11650,584
20240926,110500,598669710,11670,11670,11670,11670,2
20240926,110400,598646370,11700,11700,11700,11700,0
20240926,110300,598646370,11700,11680,11700,11680,28
20240926,110200,598319190,11680,11660,11680,11650,705
20240926,110100,590102610,11660,11650,11660,11650,497
20240926,110000,584312550,11650,11660,11660,11650,99
20240926,105900,583158410,11670,11670,11670,11670,46
20240926,105800,582621590,11680,11680,11680,11680,0
20240926,105700,582621590,11680,11680,11680,11680,0
20240926,105600,582621590,11680,11670,11680,11670,2
20240926,105500,582598240,11670,11670,11670,11670,15
20240926,105400,582423190,11670,11670,11680,11670,18
20240926,105300,582213040,11680,11680,11680,11680,0
20240926,105200,582213040,11680,11680,11680,11680,0
20240926,105100,582213040,11680,11680,11680,11680,0
20240926,105000,582213040,11680,11680,11680,11680,8
20240926,104900,582119600,11680,11680,11680,11680,216
20240926,104800,579596720,11670,11670,11670,11670,167
20240926,104700,577647830,11670,11670,11670,11670,0
20240926,104600,577647830,11670,11670,11670,11670,29
20240926,104500,577309400,11660,11660,11660,11660,30
20240926,104400,576959600,11660,11660,11660,11660,54
20240926,104300,576329960,11660,11660,11660,11660,0
20240926,104200,576329960,11660,11660,11660,11660,51
20240926,104100,575735300,11650,11660,11660,11650,80
20240926,104000,574802900,11660,11660,11660,11660,0
20240926,103900,574802900,11660,11660,11660,11660,0
20240926,103800,574802900,11660,11660,11660,11660,0
20240926,103700,574802900,11660,11660,11660,11660,4
20240926,103600,574756260,11660,11660,11660,11660,2
20240926,103500,574732940,11670,11670,11670,11670,14
20240926,103400,574569560,11670,11670,11670,11670,2
20240926,103300,574546220,11650,11630,11650,11630,75
20240926,103200,573672870,11630,11630,11630,11630,0
20240926,103100,573672870,11630,11630,11630,11630,101
20240926,103000,572498240,11620,11620,11620,11620,0
20240926,102900,572498240,11620,11620,11620,11620,88
20240926,102800,571475680,11620,11620,11620,11620,0
20240926,102700,571475680,11620,11630,11630,11620,325
20240926,102600,567696120,11630,11630,11630,11630,1
20240926,102500,567684490,11630,11640,11640,11630,29
20240926,102400,567347020,11640,11640,11640,11640,1
20240926,102300,567335380,11650,11650,11650,11650,0
20240926,102200,567335380,11650,11640,11650,11640,35
20240926,102100,566927640,11640,11640,11640,11640,34
20240926,102000,566531880,11630,11650,11650,11630,47
20240926,101900,565985030,11650,11630,11650,11630,2
20240926,101800,565961750,11630,11640,11640,11630,61
20240926,101700,565252210,11640,11630,11640,11630,53
20240926,101600,564635440,11630,11640,11640,11630,259
20240926,101500,561620910,11670,11670,11670,11670,0
20240926,101400,561620910,11670,11670,11670,11670,35
20240926,101300,561212460,11650,11650,11650,11650,0
20240926,101200,561212460,11650,11650,11650,11650,100
20240926,101100,560047460,11650,11650,11650,11650,43
20240926,101000,559546510,11630,11630,11630,11630,1
20240926,100900,559534880,11630,11660,11660,11630,51
20240926,100800,558941220,11670,11670,11670,11670,1
20240926,100700,558929550,11680,11680,11680,11680,68
20240926,100600,558135310,11680,11680,11680,11680,0
20240926,100500,558135310,11680,11680,11680,11680,50
20240926,100400,557551310,11680,11690,11690,11670,29
20240926,100300,557212810,11680,11640,11680,11630,421
20240926,100200,552303350,11640,11630,11640,11620,1998
20240926,100100,529056590,11630,11630,11630,11630,158
20240926,100000,527219050,11640,11680,11680,11640,462
20240926,095900,521839720,11670,11670,11670,11670,1
20240926,095800,521828050,11680,11680,11680,11680,0
20240926,095700,521828050,11680,11650,11680,11640,598
20240926,095600,514865050,11660,11640,11680,11640,110
20240926,095500,513584310,11680,11680,11680,11680,22
20240926,095400,513327350,11680,11640,11680,11640,2
20240926,095300,513304030,11650,11650,11660,11650,57
20240926,095200,512639960,11620,11620,11620,11620,637
20240926,095100,505238020,11610,11610,11610,11610,25
20240926,095000,504947770,11610,11610,11620,11610,338
20240926,094900,501023460,11620,11620,11620,11610,111
20240926,094800,499733680,11620,11620,11620,11610,276
20240926,094700,496526930,11620,11630,11630,11620,200
20240926,094600,494202320,11630,11650,11650,11630,432
20240926,094500,489171580,11650,11650,11650,11650,11
20240926,094400,489043430,11650,11650,11650,11650,110
20240926,094300,487761930,11650,11660,11660,11650,211
20240926,094200,485303770,11650,11690,11690,11650,107
20240926,094100,484056850,11650,11680,11680,11650,9
20240926,094000,483951970,11650,11600,11650,11600,93
20240926,093900,482869060,11650,11620,11650,11600,268
20240926,093800,479755890,11640,11630,11650,11600,2181
20240926,093700,454428520,11630,11630,11630,11630,322
20240926,093600,450683660,11630,11670,11670,11630,1090
20240926,093500,437997010,11660,11670,11670,11660,657
20240926,093400,430330720,11690,11670,11690,11670,2
20240926,093300,430307360,11670,11700,11710,11670,1802
20240926,093200,409245170,11700,11730,11730,11700,167
20240926,093100,407290250,11750,11750,11750,11750,0
20240926,093000,407290250,11750,11700,11750,11700,38
20240926,092900,406843900,11700,11700,11700,11700,151
20240926,092800,405077200,11700,11730,11730,11700,760
20240926,092700,396169860,11730,11730,11730,11730,139
20240926,092600,394539390,11790,11790,11790,11790,0
20240926,092500,394539390,11790,11790,11800,11720,138
20240926,092400,392913490,11800,11770,11800,11770,27
20240926,092300,392595020,11770,11720,11770,11720,175
20240926,092200,390540960,11730,11700,11730,11690,577
20240926,092100,383790720,11730,11690,11730,11690,882
20240926,092000,373446220,11730,11720,11730,11680,1949
20240926,091900,350650650,11720,11720,11720,11720,10
20240926,091800,350533450,11720,11720,11720,11720,99
20240926,091700,349373170,11730,11720,11730,11720,502
20240926,091600,343486720,11720,11730,11740,11720,340
20240926,091500,339497250,11700,11740,11750,11690,731
20240926,091400,330924670,11700,11740,11750,11700,188
20240926,091300,328722260,11700,11750,11760,11700,845
20240926,091200,318819390,11750,11740,11770,11710,532
20240926,091100,312567660,11740,11700,11750,11680,1454
20240926,091000,295532450,11710,11790,11790,11710,1412
20240926,090900,278947750,11810,11850,11850,11760,1621
20240926,090800,259870940,11800,11900,11940,11800,2523
20240926,090700,229956870,11860,11830,11910,11820,3504
20240926,090600,188339680,11830,11770,11830,11760,1373
20240926,090500,172138410,11760,11750,11760,11740,2083
20240926,090400,147678450,11740,11710,11750,11710,2023
20240926,090300,123939510,11700,11690,11700,11630,518
20240926,090200,117885130,11690,11680,11690,11640,726
20240926,090100,109411110,11680,11630,11690,11610,385
20240926,090000,104933440,11640,11690,11700,11640,8941