KissMeData/175140/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,203100,395671320,5950,5950,5950,5950,566
20240926,203000,395671320,5950,5950,5950,5950,0
20240926,202900,395671320,5950,5950,5950,5950,0
20240926,202800,395671320,5950,5950,5950,5950,0
20240926,202700,395671320,5950,5950,5950,5950,0
20240926,202600,395671320,5950,5950,5950,5950,0
20240926,202500,395671320,5950,5950,5950,5950,0
20240926,202400,395671320,5950,5950,5950,5950,0
20240926,202300,395671320,5950,5950,5950,5950,0
20240926,202200,395671320,5950,5950,5950,5950,0
20240926,202100,395671320,5950,5950,5950,5950,0
20240926,202000,395671320,5950,5950,5950,5950,0
20240926,201900,395671320,5950,5950,5950,5950,0
20240926,201800,395671320,5950,5950,5950,5950,0
20240926,201700,395671320,5950,5950,5950,5950,0
20240926,201600,395671320,5950,5950,5950,5950,0
20240926,201500,395671320,5950,5950,5950,5950,0
20240926,201400,395671320,5950,5950,5950,5950,0
20240926,201300,395671320,5950,5950,5950,5950,0
20240926,201200,395671320,5950,5950,5950,5950,0
20240926,201100,395671320,5950,5950,5950,5950,0
20240926,201000,395671320,5950,5950,5950,5950,0
20240926,200900,395671320,5950,5950,5950,5950,0
20240926,200800,395671320,5950,5950,5950,5950,0
20240926,200700,395671320,5950,5950,5950,5950,0
20240926,200600,395671320,5950,5950,5950,5950,0
20240926,200500,395671320,5950,5950,5950,5950,0
20240926,200400,395671320,5950,5950,5950,5950,0
20240926,200300,395671320,5950,5950,5950,5950,0
20240926,200200,395671320,5950,5950,5950,5950,0
20240926,200100,395671320,5950,5950,5950,5950,566
20240926,200000,395671320,5950,5950,5950,5950,0
20240926,195900,395671320,5950,5950,5950,5950,0
20240926,195800,395671320,5950,5950,5950,5950,0
20240926,195700,395671320,5950,5950,5950,5950,0
20240926,195600,395671320,5950,5950,5950,5950,0
20240926,195500,395671320,5950,5950,5950,5950,0
20240926,195400,395671320,5950,5950,5950,5950,0
20240926,195300,395671320,5950,5950,5950,5950,0
20240926,195200,395671320,5950,5950,5950,5950,0
20240926,195100,395671320,5950,5950,5950,5950,0
20240926,195000,395671320,5950,5950,5950,5950,0
20240926,194900,395671320,5950,5950,5950,5950,0
20240926,194800,395671320,5950,5950,5950,5950,0
20240926,194700,395671320,5950,5950,5950,5950,0
20240926,194600,395671320,5950,5950,5950,5950,0
20240926,194500,395671320,5950,5950,5950,5950,0
20240926,194400,395671320,5950,5950,5950,5950,0
20240926,194300,395671320,5950,5950,5950,5950,0
20240926,194200,395671320,5950,5950,5950,5950,0
20240926,194100,395671320,5950,5950,5950,5950,0
20240926,194000,395671320,5950,5950,5950,5950,0
20240926,193900,395671320,5950,5950,5950,5950,0
20240926,193800,395671320,5950,5950,5950,5950,0
20240926,193700,395671320,5950,5950,5950,5950,0
20240926,193600,395671320,5950,5950,5950,5950,0
20240926,193500,395671320,5950,5950,5950,5950,0
20240926,193400,395671320,5950,5950,5950,5950,0
20240926,193300,395671320,5950,5950,5950,5950,0
20240926,193200,395671320,5950,5950,5950,5950,0
20240926,193100,395671320,5950,5950,5950,5950,566
20240926,193000,395671320,5950,5950,5950,5950,0
20240926,192900,395671320,5950,5950,5950,5950,0
20240926,192800,395671320,5950,5950,5950,5950,0
20240926,192700,395671320,5950,5950,5950,5950,0
20240926,192600,395671320,5950,5950,5950,5950,0
20240926,192500,395671320,5950,5950,5950,5950,0
20240926,192400,395671320,5950,5950,5950,5950,0
20240926,192300,395671320,5950,5950,5950,5950,0
20240926,192200,395671320,5950,5950,5950,5950,0
20240926,192100,395671320,5950,5950,5950,5950,0
20240926,192000,395671320,5950,5950,5950,5950,0
20240926,191900,395671320,5950,5950,5950,5950,0
20240926,191800,395671320,5950,5950,5950,5950,0
20240926,191700,395671320,5950,5950,5950,5950,0
20240926,191600,395671320,5950,5950,5950,5950,0
20240926,191500,395671320,5950,5950,5950,5950,0
20240926,191400,395671320,5950,5950,5950,5950,0
20240926,191300,395671320,5950,5950,5950,5950,0
20240926,191200,395671320,5950,5950,5950,5950,0
20240926,191100,395671320,5950,5950,5950,5950,0
20240926,191000,395671320,5950,5950,5950,5950,0
20240926,190900,395671320,5950,5950,5950,5950,0
20240926,190800,395671320,5950,5950,5950,5950,0
20240926,190700,395671320,5950,5950,5950,5950,0
20240926,190600,395671320,5950,5950,5950,5950,0
20240926,190500,395671320,5950,5950,5950,5950,0
20240926,190400,395671320,5950,5950,5950,5950,0
20240926,190300,395671320,5950,5950,5950,5950,0
20240926,190200,395671320,5950,5950,5950,5950,0
20240926,190100,395671320,5950,5950,5950,5950,566
20240926,190000,395671320,5950,5950,5950,5950,0
20240926,185900,395671320,5950,5950,5950,5950,0
20240926,185800,395671320,5950,5950,5950,5950,0
20240926,185700,395671320,5950,5950,5950,5950,0
20240926,185600,395671320,5950,5950,5950,5950,0
20240926,185500,395671320,5950,5950,5950,5950,0
20240926,185400,395671320,5950,5950,5950,5950,0
20240926,185300,395671320,5950,5950,5950,5950,0
20240926,185200,395671320,5950,5950,5950,5950,0
20240926,185100,395671320,5950,5950,5950,5950,0
20240926,185000,395671320,5950,5950,5950,5950,0
20240926,184900,395671320,5950,5950,5950,5950,0
20240926,184800,395671320,5950,5950,5950,5950,0
20240926,184700,395671320,5950,5950,5950,5950,0
20240926,184600,395671320,5950,5950,5950,5950,0
20240926,184500,395671320,5950,5950,5950,5950,0
20240926,184400,395671320,5950,5950,5950,5950,0
20240926,184300,395671320,5950,5950,5950,5950,0
20240926,184200,395671320,5950,5950,5950,5950,0
20240926,184100,395671320,5950,5950,5950,5950,0
20240926,184000,395671320,5950,5950,5950,5950,0
20240926,183900,395671320,5950,5950,5950,5950,0
20240926,183800,395671320,5950,5950,5950,5950,0
20240926,183700,395671320,5950,5950,5950,5950,0
20240926,183600,395671320,5950,5950,5950,5950,0
20240926,183500,395671320,5950,5950,5950,5950,0
20240926,183400,395671320,5950,5950,5950,5950,0
20240926,183300,395671320,5950,5950,5950,5950,0
20240926,183200,395671320,5950,5950,5950,5950,0
20240926,183100,395671320,5950,5950,5950,5950,566
20240926,183000,395671320,5950,5950,5950,5950,0
20240926,182900,395671320,5950,5950,5950,5950,0
20240926,182800,395671320,5950,5950,5950,5950,0
20240926,182700,395671320,5950,5950,5950,5950,0
20240926,182600,395671320,5950,5950,5950,5950,0
20240926,182500,395671320,5950,5950,5950,5950,0
20240926,182400,395671320,5950,5950,5950,5950,0
20240926,182300,395671320,5950,5950,5950,5950,0
20240926,182200,395671320,5950,5950,5950,5950,0
20240926,182100,395671320,5950,5950,5950,5950,0
20240926,182000,395671320,5950,5950,5950,5950,0
20240926,181900,395671320,5950,5950,5950,5950,0
20240926,181800,395671320,5950,5950,5950,5950,0
20240926,181700,395671320,5950,5950,5950,5950,0
20240926,181600,395671320,5950,5950,5950,5950,0
20240926,181500,395671320,5950,5950,5950,5950,0
20240926,181400,395671320,5950,5950,5950,5950,0
20240926,181300,395671320,5950,5950,5950,5950,0
20240926,181200,395671320,5950,5950,5950,5950,0
20240926,181100,395671320,5950,5950,5950,5950,0
20240926,181000,395671320,5950,5950,5950,5950,0
20240926,180900,395671320,5950,5950,5950,5950,0
20240926,180800,395671320,5950,5950,5950,5950,0
20240926,180700,395671320,5950,5950,5950,5950,0
20240926,180600,395671320,5950,5950,5950,5950,0
20240926,180500,395671320,5950,5950,5950,5950,0
20240926,180400,395671320,5950,5950,5950,5950,0
20240926,180300,395671320,5950,5950,5950,5950,0
20240926,180200,395671320,5950,5950,5950,5950,0
20240926,180100,395671320,5950,5950,5950,5950,566
20240926,180000,395671320,5950,5950,5950,5950,0
20240926,175900,395671320,5950,5950,5950,5950,0
20240926,175800,395671320,5950,5950,5950,5950,0
20240926,175700,395671320,5950,5950,5950,5950,0
20240926,175600,395671320,5950,5950,5950,5950,0
20240926,175500,395671320,5950,5950,5950,5950,0
20240926,175400,395671320,5950,5950,5950,5950,0
20240926,175300,395671320,5950,5950,5950,5950,0
20240926,175200,395671320,5950,5950,5950,5950,0
20240926,175100,395671320,5950,5950,5950,5950,0
20240926,175000,395671320,5950,5950,5950,5950,0
20240926,174900,395671320,5950,5950,5950,5950,0
20240926,174800,395671320,5950,5950,5950,5950,0
20240926,174700,395671320,5950,5950,5950,5950,0
20240926,174600,395671320,5950,5950,5950,5950,0
20240926,174500,395671320,5950,5950,5950,5950,0
20240926,174400,395671320,5950,5950,5950,5950,0
20240926,174300,395671320,5950,5950,5950,5950,0
20240926,174200,395671320,5950,5950,5950,5950,0
20240926,174100,395671320,5950,5950,5950,5950,0
20240926,174000,395671320,5950,5950,5950,5950,0
20240926,173900,395671320,5950,5950,5950,5950,0
20240926,173800,395671320,5950,5950,5950,5950,0
20240926,173700,395671320,5950,5950,5950,5950,0
20240926,173600,395671320,5950,5950,5950,5950,0
20240926,173500,395671320,5950,5950,5950,5950,0
20240926,173400,395671320,5950,5950,5950,5950,0
20240926,173300,395671320,5950,5950,5950,5950,0
20240926,173200,395671320,5950,5950,5950,5950,0
20240926,173100,395671320,5950,5950,5950,5950,566
20240926,173000,395671320,5950,5950,5950,5950,0
20240926,172900,395671320,5950,5950,5950,5950,0
20240926,172800,395671320,5950,5950,5950,5950,0
20240926,172700,395671320,5950,5950,5950,5950,0
20240926,172600,395671320,5950,5950,5950,5950,0
20240926,172500,395671320,5950,5950,5950,5950,0
20240926,172400,395671320,5950,5950,5950,5950,0
20240926,172300,395671320,5950,5950,5950,5950,0
20240926,172200,395671320,5950,5950,5950,5950,0
20240926,172100,395671320,5950,5950,5950,5950,0
20240926,172000,395671320,5950,5950,5950,5950,0
20240926,171900,395671320,5950,5950,5950,5950,0
20240926,171800,395671320,5950,5950,5950,5950,0
20240926,171700,395671320,5950,5950,5950,5950,0
20240926,171600,395671320,5950,5950,5950,5950,0
20240926,171500,395671320,5950,5950,5950,5950,0
20240926,171400,395671320,5950,5950,5950,5950,0
20240926,171300,395671320,5950,5950,5950,5950,0
20240926,171200,395671320,5950,5950,5950,5950,0
20240926,171100,395671320,5950,5950,5950,5950,0
20240926,171000,395671320,5950,5950,5950,5950,0
20240926,170900,395671320,5950,5950,5950,5950,0
20240926,170800,395671320,5950,5950,5950,5950,0
20240926,170700,395671320,5950,5950,5950,5950,0
20240926,170600,395671320,5950,5950,5950,5950,0
20240926,170500,395671320,5950,5950,5950,5950,0
20240926,170400,395671320,5950,5950,5950,5950,0
20240926,170300,395671320,5950,5950,5950,5950,0
20240926,170200,395671320,5950,5950,5950,5950,0
20240926,170100,395671320,5950,5950,5950,5950,566
20240926,170000,395671320,5950,5950,5950,5950,0
20240926,165900,395671320,5950,5950,5950,5950,0
20240926,165800,395671320,5950,5950,5950,5950,0
20240926,165700,395671320,5950,5950,5950,5950,0
20240926,165600,395671320,5950,5950,5950,5950,0
20240926,165500,395671320,5950,5950,5950,5950,0
20240926,165400,395671320,5950,5950,5950,5950,0
20240926,165300,395671320,5950,5950,5950,5950,0
20240926,165200,395671320,5950,5950,5950,5950,0
20240926,165100,395671320,5950,5950,5950,5950,0
20240926,165000,395671320,5950,5950,5950,5950,0
20240926,164900,395671320,5950,5950,5950,5950,0
20240926,164800,395671320,5950,5950,5950,5950,0
20240926,164700,395671320,5950,5950,5950,5950,0
20240926,164600,395671320,5950,5950,5950,5950,0
20240926,164500,395671320,5950,5950,5950,5950,0
20240926,164400,395671320,5950,5950,5950,5950,0
20240926,164300,395671320,5950,5950,5950,5950,0
20240926,164200,395671320,5950,5950,5950,5950,0
20240926,164100,395671320,5950,5950,5950,5950,0
20240926,164000,395671320,5950,5950,5950,5950,0
20240926,163900,395671320,5950,5950,5950,5950,0
20240926,163800,395671320,5950,5950,5950,5950,0
20240926,163700,395671320,5950,5950,5950,5950,0
20240926,163600,395671320,5950,5950,5950,5950,0
20240926,163500,395671320,5950,5950,5950,5950,0
20240926,163400,395671320,5950,5950,5950,5950,0
20240926,163300,395671320,5950,5950,5950,5950,0
20240926,163200,395671320,5950,5950,5950,5950,0
20240926,163100,395671320,5950,5950,5950,5950,566
20240926,163000,395671320,5950,5950,5950,5950,0
20240926,162900,395671320,5950,5950,5950,5950,0
20240926,162800,395671320,5950,5950,5950,5950,0
20240926,162700,395671320,5950,5950,5950,5950,0
20240926,162600,395671320,5950,5950,5950,5950,0
20240926,162500,395671320,5950,5950,5950,5950,0
20240926,162400,395671320,5950,5950,5950,5950,0
20240926,162300,395671320,5950,5950,5950,5950,0
20240926,162200,395671320,5950,5950,5950,5950,0
20240926,162100,395671320,5950,5950,5950,5950,0
20240926,162000,395671320,5950,5950,5950,5950,0
20240926,161900,395671320,5950,5950,5950,5950,0
20240926,161800,395671320,5950,5950,5950,5950,0
20240926,161700,395671320,5950,5950,5950,5950,0
20240926,161600,395671320,5950,5950,5950,5950,0
20240926,161500,395671320,5950,5950,5950,5950,0
20240926,161400,395671320,5950,5950,5950,5950,0
20240926,161300,395671320,5950,5950,5950,5950,0
20240926,161200,395671320,5950,5950,5950,5950,0
20240926,161100,395671320,5950,5950,5950,5950,0
20240926,161000,395671320,5950,5950,5950,5950,0
20240926,160900,395671320,5950,5950,5950,5950,0
20240926,160800,395671320,5950,5950,5950,5950,0
20240926,160700,395671320,5950,5950,5950,5950,0
20240926,160600,395671320,5950,5950,5950,5950,0
20240926,160500,395671320,5950,5950,5950,5950,0
20240926,160400,395671320,5950,5950,5950,5950,0
20240926,160300,395671320,5950,5950,5950,5950,0
20240926,160200,395671320,5950,5950,5950,5950,0
20240926,160100,395671320,5950,5950,5950,5950,566
20240926,160000,395671320,5950,5950,5950,5950,0
20240926,155900,395671320,5950,5950,5950,5950,0
20240926,155800,395671320,5950,5950,5950,5950,0
20240926,155700,395671320,5950,5950,5950,5950,0
20240926,155600,395671320,5950,5950,5950,5950,0
20240926,155500,395671320,5950,5950,5950,5950,0
20240926,155400,395671320,5950,5950,5950,5950,0
20240926,155300,395671320,5950,5950,5950,5950,0
20240926,155200,395671320,5950,5950,5950,5950,0
20240926,155100,395671320,5950,5950,5950,5950,0
20240926,155000,395671320,5950,5950,5950,5950,0
20240926,154900,395671320,5950,5950,5950,5950,0
20240926,154800,395671320,5950,5950,5950,5950,0
20240926,154700,395671320,5950,5950,5950,5950,0
20240926,154600,395671320,5950,5950,5950,5950,0
20240926,154500,395671320,5950,5950,5950,5950,0
20240926,154400,395671320,5950,5950,5950,5950,0
20240926,154300,395671320,5950,5950,5950,5950,0
20240926,154200,395671320,5950,5950,5950,5950,0
20240926,154100,395671320,5950,5950,5950,5950,0
20240926,154000,395671320,5950,5950,5950,5950,0
20240926,153900,395671320,5950,5950,5950,5950,0
20240926,153800,395671320,5950,5950,5950,5950,0
20240926,153700,395671320,5950,5950,5950,5950,0
20240926,153600,395671320,5950,5950,5950,5950,0
20240926,153500,395671320,5950,5950,5950,5950,0
20240926,153400,395671320,5950,5950,5950,5950,0
20240926,153300,395671320,5950,5950,5950,5950,0
20240926,153200,395671320,5950,5950,5950,5950,0
20240926,153100,395671320,5950,5950,5950,5950,566
20240926,153000,395671320,5950,5950,5950,5950,566
20240926,152900,392303620,5910,5910,5910,5910,0
20240926,152800,392303620,5910,5910,5910,5910,0
20240926,152700,392303620,5910,5910,5910,5910,0
20240926,152600,392303620,5910,5910,5910,5910,0
20240926,152500,392303620,5910,5910,5910,5910,0
20240926,152400,392303620,5910,5910,5910,5910,0
20240926,152300,392303620,5910,5910,5910,5910,0
20240926,152200,392303620,5910,5910,5910,5910,0
20240926,152100,392303620,5910,5910,5910,5910,0
20240926,152000,392303620,5910,5910,5910,5910,0
20240926,151900,392303620,5910,5930,5930,5910,51
20240926,151800,392002190,5930,5930,5930,5930,2
20240926,151700,391990330,5930,5930,5930,5930,10
20240926,151600,391931030,5930,5910,5930,5910,39
20240926,151500,391700340,5930,5930,5930,5930,396
20240926,151400,389352060,5930,5930,5930,5930,1
20240926,151300,389346130,5910,5910,5910,5910,0
20240926,151200,389346130,5910,5910,5910,5910,0
20240926,151100,389346130,5910,5910,5910,5910,0
20240926,151000,389346130,5910,5920,5920,5910,80
20240926,150900,388873090,5920,5910,5920,5910,5
20240926,150800,388843500,5920,5920,5920,5920,0
20240926,150700,388843500,5920,5920,5920,5920,0
20240926,150600,388843500,5920,5920,5920,5920,0
20240926,150500,388843500,5920,5920,5920,5870,1223
20240926,150400,381646650,5900,5920,5920,5900,510
20240926,150300,378630500,5950,5930,5950,5920,102
20240926,150200,378026560,5950,5950,5950,5950,1
20240926,150100,378020610,5930,5950,5950,5930,253
20240926,150000,376516460,5930,5930,5930,5930,0
20240926,145900,376516460,5930,5930,5930,5930,0
20240926,145800,376516460,5930,5940,5940,5930,120
20240926,145700,375804490,5930,5930,5930,5920,131
20240926,145600,375028660,5930,5930,5930,5930,1
20240926,145500,375022730,5920,5920,5920,5920,40
20240926,145400,374785930,5920,5930,5930,5920,128
20240926,145300,374027890,5930,5930,5930,5930,200
20240926,145200,372841890,5950,5940,5950,5940,2
20240926,145100,372830000,5940,5940,5940,5940,0
20240926,145000,372830000,5940,5940,5940,5940,130
20240926,144900,372057800,5940,5940,5940,5940,0
20240926,144800,372057800,5940,5940,5940,5940,0
20240926,144700,372057800,5940,5930,5940,5930,500
20240926,144600,369088560,5940,5900,5940,5890,914
20240926,144500,363700020,5940,5920,5940,5900,2031
20240926,144400,351703220,5930,5930,5930,5930,252
20240926,144300,350208860,5930,5930,5930,5930,132
20240926,144200,349426100,5920,5920,5920,5920,20
20240926,144100,349307700,5930,5930,5930,5930,7
20240926,144000,349266190,5930,5930,5930,5930,0
20240926,143900,349266190,5930,5930,5930,5930,0
20240926,143800,349266190,5930,5930,5930,5930,22
20240926,143700,349135730,5940,5940,5940,5940,0
20240926,143600,349135730,5940,5940,5940,5940,0
20240926,143500,349135730,5940,5940,5940,5940,10
20240926,143400,349076330,5930,5930,5930,5930,215
20240926,143300,347801380,5940,5940,5940,5940,0
20240926,143200,347801380,5940,5920,5940,5920,1106
20240926,143100,341247340,5910,5910,5910,5910,0
20240926,143000,341247340,5910,5910,5910,5910,754
20240926,142900,336791200,5900,5900,5900,5900,764
20240926,142800,332283600,5900,5900,5900,5900,0
20240926,142700,332283600,5900,5900,5900,5900,5
20240926,142600,332254100,5900,5900,5900,5900,15
20240926,142500,332165600,5900,5890,5900,5890,117
20240926,142400,331476300,5900,5900,5900,5900,44
20240926,142300,331216700,5910,5910,5910,5910,0
20240926,142200,331216700,5910,5910,5910,5910,0
20240926,142100,331216700,5910,5910,5910,5910,0
20240926,142000,331216700,5910,5910,5910,5910,0
20240926,141900,331216700,5910,5890,5910,5880,1130
20240926,141800,324566470,5900,5910,5910,5900,234
20240926,141700,323185090,5900,5900,5900,5900,0
20240926,141600,323185090,5900,5910,5910,5900,131
20240926,141500,322410900,5910,5910,5910,5910,0
20240926,141400,322410900,5910,5900,5910,5900,791
20240926,141300,317743130,5900,5900,5900,5900,0
20240926,141200,317743130,5900,5900,5900,5900,0
20240926,141100,317743130,5900,5900,5900,5900,0
20240926,141000,317743130,5900,5900,5900,5900,1
20240926,140900,317737230,5890,5880,5890,5880,1678
20240926,140800,307861320,5860,5860,5860,5860,0
20240926,140700,307861320,5860,5860,5860,5860,0
20240926,140600,307861320,5860,5860,5860,5860,100
20240926,140500,307275320,5860,5860,5860,5860,0
20240926,140400,307275320,5860,5860,5860,5860,102
20240926,140300,306677600,5860,5860,5860,5860,0
20240926,140200,306677600,5860,5860,5860,5860,0
20240926,140100,306677600,5860,5860,5860,5860,926
20240926,140000,301251240,5840,5840,5840,5840,0
20240926,135900,301251240,5840,5840,5840,5840,0
20240926,135800,301251240,5840,5840,5840,5840,0
20240926,135700,301251240,5840,5840,5840,5840,0
20240926,135600,301251240,5840,5840,5840,5840,0
20240926,135500,301251240,5840,5840,5840,5840,0
20240926,135400,301251240,5840,5840,5840,5840,300
20240926,135300,299499240,5840,5850,5850,5840,500
20240926,135200,296577160,5850,5850,5850,5850,0
20240926,135100,296577160,5850,5850,5850,5850,200
20240926,135000,295407160,5850,5850,5850,5850,0
20240926,134900,295407160,5850,5850,5850,5850,0
20240926,134800,295407160,5850,5850,5850,5850,0
20240926,134700,295407160,5850,5850,5850,5850,0
20240926,134600,295407160,5850,5850,5850,5850,10
20240926,134500,295348660,5850,5850,5850,5850,0
20240926,134400,295348660,5850,5850,5850,5850,188
20240926,134300,294248860,5850,5850,5850,5850,0
20240926,134200,294248860,5850,5850,5850,5850,0
20240926,134100,294248860,5850,5850,5850,5850,387
20240926,134000,291984910,5860,5850,5860,5850,5
20240926,133900,291955650,5860,5860,5860,5860,0
20240926,133800,291955650,5860,5860,5860,5860,0
20240926,133700,291955650,5860,5850,5860,5850,903
20240926,133600,286673090,5850,5850,5860,5850,1103
20240926,133500,280220530,5850,5850,5850,5850,10
20240926,133400,280162030,5860,5850,5860,5850,46
20240926,133300,279892920,5850,5850,5850,5850,955
20240926,133200,274306170,5860,5860,5860,5860,0
20240926,133100,274306170,5860,5860,5860,5860,1
20240926,133000,274300310,5850,5850,5850,5850,0
20240926,132900,274300310,5850,5850,5850,5850,204
20240926,132800,273106910,5860,5860,5860,5860,0
20240926,132700,273106910,5860,5860,5860,5860,20
20240926,132600,272989710,5860,5860,5860,5860,0
20240926,132500,272989710,5860,5880,5880,5860,73
20240926,132400,272561450,5880,5880,5880,5880,0
20240926,132300,272561450,5880,5880,5880,5880,0
20240926,132200,272561450,5880,5870,5880,5870,14
20240926,132100,272479260,5860,5870,5870,5860,704
20240926,132000,268351900,5880,5880,5880,5880,0
20240926,131900,268351900,5880,5880,5880,5880,3
20240926,131800,268334260,5870,5870,5870,5870,2
20240926,131700,268322520,5880,5880,5880,5880,9
20240926,131600,268269600,5880,5870,5880,5870,51
20240926,131500,267970220,5880,5880,5880,5880,0
20240926,131400,267970220,5880,5880,5880,5880,1
20240926,131300,267964340,5880,5880,5880,5880,0
20240926,131200,267964340,5880,5880,5880,5880,1
20240926,131100,267958460,5880,5880,5880,5880,0
20240926,131000,267958460,5880,5880,5880,5880,0
20240926,130900,267958460,5880,5880,5880,5880,0
20240926,130800,267958460,5880,5880,5880,5880,0
20240926,130700,267958460,5880,5880,5880,5880,0
20240926,130600,267958460,5880,5880,5880,5880,0
20240926,130500,267958460,5880,5880,5880,5880,0
20240926,130400,267958460,5880,5880,5880,5880,0
20240926,130300,267958460,5880,5880,5880,5880,1
20240926,130200,267952580,5880,5880,5880,5880,0
20240926,130100,267952580,5880,5880,5880,5880,0
20240926,130000,267952580,5880,5880,5880,5880,112
20240926,125900,267294020,5890,5880,5890,5880,21
20240926,125800,267170530,5890,5890,5890,5890,0
20240926,125700,267170530,5890,5890,5890,5890,34
20240926,125600,266970270,5890,5890,5890,5890,10
20240926,125500,266911370,5890,5890,5890,5890,0
20240926,125400,266911370,5890,5890,5890,5890,56
20240926,125300,266581530,5890,5890,5890,5890,224
20240926,125200,265262170,5890,5890,5890,5890,276
20240926,125100,263636530,5900,5900,5900,5900,0
20240926,125000,263636530,5900,5900,5900,5900,0
20240926,124900,263636530,5900,5900,5900,5900,0
20240926,124800,263636530,5900,5900,5900,5900,0
20240926,124700,263636530,5900,5900,5900,5900,237
20240926,124600,262238230,5900,5900,5900,5900,0
20240926,124500,262238230,5900,5900,5900,5900,0
20240926,124400,262238230,5900,5900,5900,5900,0
20240926,124300,262238230,5900,5900,5900,5900,0
20240926,124200,262238230,5900,5900,5900,5900,305
20240926,124100,260438730,5900,5900,5900,5900,0
20240926,124000,260438730,5900,5900,5900,5900,0
20240926,123900,260438730,5900,5900,5900,5900,0
20240926,123800,260438730,5900,5900,5900,5900,0
20240926,123700,260438730,5900,5900,5900,5900,0
20240926,123600,260438730,5900,5900,5900,5900,1
20240926,123500,260432830,5890,5890,5890,5890,148
20240926,123400,259561110,5890,5890,5890,5890,0
20240926,123300,259561110,5890,5890,5890,5890,340
20240926,123200,257558510,5890,5890,5890,5890,0
20240926,123100,257558510,5890,5890,5890,5890,0
20240926,123000,257558510,5890,5890,5890,5890,12
20240926,122900,257487830,5890,5890,5890,5890,0
20240926,122800,257487830,5890,5880,5890,5870,2001
20240926,122700,245739440,5890,5890,5890,5890,42
20240926,122600,245492060,5890,5890,5890,5890,0
20240926,122500,245492060,5890,5890,5890,5890,0
20240926,122400,245492060,5890,5890,5890,5890,0
20240926,122300,245492060,5890,5890,5890,5890,0
20240926,122200,245492060,5890,5890,5890,5890,12
20240926,122100,245421380,5890,5890,5890,5890,0
20240926,122000,245421380,5890,5890,5890,5890,0
20240926,121900,245421380,5890,5870,5890,5870,2657
20240926,121800,229821010,5880,5890,5890,5880,25
20240926,121700,229674000,5890,5890,5890,5890,2
20240926,121600,229662220,5890,5890,5890,5890,1
20240926,121500,229656330,5890,5890,5890,5890,1
20240926,121400,229650440,5890,5890,5890,5890,0
20240926,121300,229650440,5890,5880,5890,5880,21
20240926,121200,229526950,5890,5890,5890,5890,1
20240926,121100,229521060,5880,5880,5880,5880,0
20240926,121000,229521060,5880,5880,5880,5880,0
20240926,120900,229521060,5880,5880,5880,5880,0
20240926,120800,229521060,5880,5880,5880,5880,50
20240926,120700,229227060,5880,5880,5880,5880,0
20240926,120600,229227060,5880,5880,5880,5880,0
20240926,120500,229227060,5880,5880,5880,5880,0
20240926,120400,229227060,5880,5880,5880,5880,19
20240926,120300,229115340,5880,5880,5880,5880,30
20240926,120200,228938940,5890,5890,5890,5890,0
20240926,120100,228938940,5890,5870,5890,5870,31
20240926,120000,228756950,5870,5870,5870,5870,0
20240926,115900,228756950,5870,5870,5870,5870,23
20240926,115800,228621940,5870,5870,5870,5870,53
20240926,115700,228310830,5870,5870,5870,5870,100
20240926,115600,227723830,5900,5900,5900,5900,74
20240926,115500,227287230,5900,5880,5900,5880,966
20240926,115400,221593580,5870,5870,5870,5870,500
20240926,115300,218658580,5870,5870,5870,5870,500
20240926,115200,215723580,5870,5870,5870,5870,1030
20240926,115100,209677480,5880,5880,5880,5880,0
20240926,115000,209677480,5880,5840,5880,5840,3166
20240926,114900,191157030,5840,5830,5840,5830,2347
20240926,114800,177474010,5820,5820,5820,5820,0
20240926,114700,177474010,5820,5820,5820,5820,10
20240926,114600,177415810,5820,5820,5820,5820,15
20240926,114500,177328510,5820,5820,5820,5820,0
20240926,114400,177328510,5820,5820,5820,5820,0
20240926,114300,177328510,5820,5820,5820,5820,0
20240926,114200,177328510,5820,5820,5820,5820,0
20240926,114100,177328510,5820,5820,5820,5820,0
20240926,114000,177328510,5820,5820,5820,5820,20
20240926,113900,177212110,5830,5830,5830,5830,0
20240926,113800,177212110,5830,5830,5830,5830,0
20240926,113700,177212110,5830,5830,5830,5830,0
20240926,113600,177212110,5830,5830,5830,5830,0
20240926,113500,177212110,5830,5830,5830,5830,1
20240926,113400,177206280,5830,5830,5830,5830,10
20240926,113300,177147980,5830,5830,5830,5830,0
20240926,113200,177147980,5830,5830,5830,5830,0
20240926,113100,177147980,5830,5830,5830,5830,0
20240926,113000,177147980,5830,5830,5830,5830,0
20240926,112900,177147980,5830,5830,5830,5830,0
20240926,112800,177147980,5830,5830,5830,5830,0
20240926,112700,177147980,5830,5830,5830,5830,500
20240926,112600,174232980,5830,5820,5830,5780,801
20240926,112500,169590150,5830,5830,5830,5830,0
20240926,112400,169590150,5830,5830,5830,5830,1
20240926,112300,169584320,5810,5810,5810,5810,20
20240926,112200,169468120,5830,5830,5830,5830,1
20240926,112100,169462290,5820,5820,5820,5820,0
20240926,112000,169462290,5820,5830,5830,5820,2
20240926,111900,169450640,5810,5810,5810,5810,0
20240926,111800,169450640,5810,5810,5810,5810,1
20240926,111700,169444830,5810,5810,5810,5810,0
20240926,111600,169444830,5810,5820,5820,5810,200
20240926,111500,168281830,5850,5850,5850,5850,0
20240926,111400,168281830,5850,5850,5850,5850,0
20240926,111300,168281830,5850,5850,5850,5850,0
20240926,111200,168281830,5850,5850,5850,5850,0
20240926,111100,168281830,5850,5850,5850,5850,0
20240926,111000,168281830,5850,5850,5850,5850,0
20240926,110900,168281830,5850,5850,5850,5850,0
20240926,110800,168281830,5850,5850,5850,5850,0
20240926,110700,168281830,5850,5850,5850,5850,0
20240926,110600,168281830,5850,5850,5850,5850,1
20240926,110500,168275980,5850,5840,5850,5840,501
20240926,110400,165350130,5840,5810,5840,5800,1004
20240926,110300,159521800,5810,5780,5810,5770,1056
20240926,110200,153418050,5780,5800,5800,5780,2140
20240926,110100,141035640,5800,5840,5840,5800,1000
20240926,110000,135232540,5850,5850,5850,5850,0
20240926,105900,135232540,5850,5850,5850,5850,0
20240926,105800,135232540,5850,5850,5850,5850,0
20240926,105700,135232540,5850,5850,5850,5850,0
20240926,105600,135232540,5850,5850,5850,5850,10
20240926,105500,135174040,5850,5850,5850,5850,0
20240926,105400,135174040,5850,5850,5850,5850,0
20240926,105300,135174040,5850,5850,5850,5850,0
20240926,105200,135174040,5850,5850,5850,5850,0
20240926,105100,135174040,5850,5850,5850,5850,0
20240926,105000,135174040,5850,5850,5850,5850,10
20240926,104900,135115540,5840,5840,5840,5840,90
20240926,104800,134589940,5840,5840,5840,5840,7
20240926,104700,134549060,5820,5820,5820,5820,0
20240926,104600,134549060,5820,5820,5820,5820,160
20240926,104500,133617860,5830,5850,5850,5830,305
20240926,104400,131836220,5850,5850,5850,5850,230
20240926,104300,130490720,5840,5840,5840,5840,0
20240926,104200,130490720,5840,5840,5840,5840,1
20240926,104100,130484880,5850,5850,5850,5850,0
20240926,104000,130484880,5850,5830,5850,5830,4751
20240926,103900,102743820,5830,5800,5830,5800,201
20240926,103800,101577990,5830,5830,5830,5830,0
20240926,103700,101577990,5830,5830,5830,5830,175
20240926,103600,100557740,5830,5830,5830,5830,1
20240926,103500,100551910,5790,5790,5790,5790,0
20240926,103400,100551910,5790,5790,5790,5790,0
20240926,103300,100551910,5790,5800,5800,5790,68
20240926,103200,100158090,5790,5790,5790,5790,0
20240926,103100,100158090,5790,5790,5790,5790,10
20240926,103000,100100190,5800,5800,5800,5800,0
20240926,102900,100100190,5800,5800,5800,5800,0
20240926,102800,100100190,5800,5800,5800,5800,70
20240926,102700,99694190,5800,5810,5810,5800,110
20240926,102600,99056090,5820,5820,5820,5820,0
20240926,102500,99056090,5820,5820,5820,5820,180
20240926,102400,98008490,5830,5830,5830,5830,0
20240926,102300,98008490,5830,5830,5830,5830,0
20240926,102200,98008490,5830,5830,5830,5830,0
20240926,102100,98008490,5830,5830,5830,5830,0
20240926,102000,98008490,5830,5830,5830,5830,1
20240926,101900,98002660,5800,5800,5800,5800,0
20240926,101800,98002660,5800,5800,5800,5800,0
20240926,101700,98002660,5800,5800,5800,5800,0
20240926,101600,98002660,5800,5800,5800,5800,0
20240926,101500,98002660,5800,5800,5800,5800,300
20240926,101400,96262660,5800,5800,5800,5800,1000
20240926,101300,90462660,5800,5810,5810,5800,3000
20240926,101200,73052660,5820,5820,5820,5820,0
20240926,101100,73052660,5820,5830,5830,5820,260
20240926,101000,71539260,5840,5840,5840,5840,0
20240926,100900,71539260,5840,5840,5840,5840,2
20240926,100800,71527580,5840,5840,5840,5840,0
20240926,100700,71527580,5840,5840,5840,5840,0
20240926,100600,71527580,5840,5840,5840,5840,1
20240926,100500,71521740,5820,5820,5820,5820,200
20240926,100400,70357740,5820,5820,5820,5820,4
20240926,100300,70334460,5820,5840,5840,5800,133
20240926,100200,69561380,5800,5810,5810,5800,427
20240926,100100,67084230,5840,5810,5840,5810,2
20240926,100000,67072580,5810,5820,5820,5810,1000
20240926,095900,61260460,5820,5820,5820,5820,0
20240926,095800,61260460,5820,5820,5820,5820,0
20240926,095700,61260460,5820,5820,5820,5820,30
20240926,095600,61085860,5840,5840,5840,5840,0
20240926,095500,61085860,5840,5830,5840,5830,3822
20240926,095400,38770380,5810,5810,5810,5810,0
20240926,095300,38770380,5810,5810,5810,5810,497
20240926,095200,35882810,5790,5810,5810,5790,51
20240926,095100,35587500,5810,5810,5810,5810,0
20240926,095000,35587500,5810,5810,5810,5810,0
20240926,094900,35587500,5810,5810,5810,5810,0
20240926,094800,35587500,5810,5810,5810,5810,0
20240926,094700,35587500,5810,5810,5810,5810,0
20240926,094600,35587500,5810,5810,5810,5810,1
20240926,094500,35581690,5810,5810,5810,5810,0
20240926,094400,35581690,5810,5810,5810,5810,0
20240926,094300,35581690,5810,5810,5810,5810,100
20240926,094200,35000690,5780,5810,5810,5780,201
20240926,094100,33838880,5810,5810,5810,5810,1
20240926,094000,33833070,5800,5770,5810,5760,656
20240926,093900,30044580,5770,5780,5780,5770,500
20240926,093800,27159480,5810,5810,5810,5810,0
20240926,093700,27159480,5810,5810,5810,5810,30
20240926,093600,26985180,5810,5810,5810,5810,0
20240926,093500,26985180,5810,5810,5810,5810,1
20240926,093400,26979370,5780,5780,5780,5780,220
20240926,093300,25707770,5780,5790,5790,5780,350
20240926,093200,23684730,5780,5780,5780,5780,0
20240926,093100,23684730,5780,5780,5780,5780,200
20240926,093000,22528730,5810,5810,5810,5810,0
20240926,092900,22528730,5810,5810,5810,5810,0
20240926,092800,22528730,5810,5800,5810,5800,311
20240926,092700,20724920,5800,5790,5800,5790,15
20240926,092600,20637960,5790,5790,5790,5790,8
20240926,092500,20591640,5790,5790,5790,5790,0
20240926,092400,20591640,5790,5790,5790,5790,3
20240926,092300,20574270,5770,5770,5770,5770,101
20240926,092200,19991500,5780,5780,5780,5780,6
20240926,092100,19956820,5780,5780,5780,5780,200
20240926,092000,18800820,5780,5780,5780,5770,313
20240926,091900,16992430,5780,5830,5830,5780,37
20240926,091800,16778470,5840,5840,5840,5840,0
20240926,091700,16778470,5840,5840,5840,5840,0
20240926,091600,16778470,5840,5840,5840,5840,0
20240926,091500,16778470,5840,5800,5840,5750,1300
20240926,091400,9250280,5840,5840,5840,5840,1
20240926,091300,9244440,5840,5840,5840,5840,0
20240926,091200,9244440,5840,5840,5840,5840,0
20240926,091100,9244440,5840,5840,5840,5840,0
20240926,091000,9244440,5840,5840,5840,5840,0
20240926,090900,9244440,5840,5840,5840,5840,0
20240926,090800,9244440,5840,5840,5840,5840,1
20240926,090700,9238600,5840,5850,5850,5840,2
20240926,090600,9226910,5770,5820,5820,5770,1277
20240926,090500,1824170,5850,5850,5850,5850,0
20240926,090400,1824170,5850,5850,5850,5850,0
20240926,090300,1824170,5850,5890,5890,5850,176
20240926,090200,794530,5890,5800,5890,5800,86
20240926,090100,295640,5800,5790,5800,5790,51
20240926,090000,0,5800,5800,5800,5800,0