KissMeData/151860/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,202800,285243640,6010,6010,6010,6010,1816
20240926,202700,285243640,6010,6010,6010,6010,0
20240926,202600,285243640,6010,6010,6010,6010,0
20240926,202500,285243640,6010,6010,6010,6010,0
20240926,202400,285243640,6010,6010,6010,6010,0
20240926,202300,285243640,6010,6010,6010,6010,0
20240926,202200,285243640,6010,6010,6010,6010,0
20240926,202100,285243640,6010,6010,6010,6010,0
20240926,202000,285243640,6010,6010,6010,6010,0
20240926,201900,285243640,6010,6010,6010,6010,0
20240926,201800,285243640,6010,6010,6010,6010,0
20240926,201700,285243640,6010,6010,6010,6010,0
20240926,201600,285243640,6010,6010,6010,6010,0
20240926,201500,285243640,6010,6010,6010,6010,0
20240926,201400,285243640,6010,6010,6010,6010,0
20240926,201300,285243640,6010,6010,6010,6010,0
20240926,201200,285243640,6010,6010,6010,6010,0
20240926,201100,285243640,6010,6010,6010,6010,0
20240926,201000,285243640,6010,6010,6010,6010,0
20240926,200900,285243640,6010,6010,6010,6010,0
20240926,200800,285243640,6010,6010,6010,6010,0
20240926,200700,285243640,6010,6010,6010,6010,0
20240926,200600,285243640,6010,6010,6010,6010,0
20240926,200500,285243640,6010,6010,6010,6010,0
20240926,200400,285243640,6010,6010,6010,6010,0
20240926,200300,285243640,6010,6010,6010,6010,0
20240926,200200,285243640,6010,6010,6010,6010,0
20240926,200100,285243640,6010,6010,6010,6010,0
20240926,200000,285243640,6010,6010,6010,6010,0
20240926,195900,285243640,6010,6010,6010,6010,0
20240926,195800,285243640,6010,6010,6010,6010,1816
20240926,195700,285243640,6010,6010,6010,6010,0
20240926,195600,285243640,6010,6010,6010,6010,0
20240926,195500,285243640,6010,6010,6010,6010,0
20240926,195400,285243640,6010,6010,6010,6010,0
20240926,195300,285243640,6010,6010,6010,6010,0
20240926,195200,285243640,6010,6010,6010,6010,0
20240926,195100,285243640,6010,6010,6010,6010,0
20240926,195000,285243640,6010,6010,6010,6010,0
20240926,194900,285243640,6010,6010,6010,6010,0
20240926,194800,285243640,6010,6010,6010,6010,0
20240926,194700,285243640,6010,6010,6010,6010,0
20240926,194600,285243640,6010,6010,6010,6010,0
20240926,194500,285243640,6010,6010,6010,6010,0
20240926,194400,285243640,6010,6010,6010,6010,0
20240926,194300,285243640,6010,6010,6010,6010,0
20240926,194200,285243640,6010,6010,6010,6010,0
20240926,194100,285243640,6010,6010,6010,6010,0
20240926,194000,285243640,6010,6010,6010,6010,0
20240926,193900,285243640,6010,6010,6010,6010,0
20240926,193800,285243640,6010,6010,6010,6010,0
20240926,193700,285243640,6010,6010,6010,6010,0
20240926,193600,285243640,6010,6010,6010,6010,0
20240926,193500,285243640,6010,6010,6010,6010,0
20240926,193400,285243640,6010,6010,6010,6010,0
20240926,193300,285243640,6010,6010,6010,6010,0
20240926,193200,285243640,6010,6010,6010,6010,0
20240926,193100,285243640,6010,6010,6010,6010,0
20240926,193000,285243640,6010,6010,6010,6010,0
20240926,192900,285243640,6010,6010,6010,6010,0
20240926,192800,285243640,6010,6010,6010,6010,1816
20240926,192700,285243640,6010,6010,6010,6010,0
20240926,192600,285243640,6010,6010,6010,6010,0
20240926,192500,285243640,6010,6010,6010,6010,0
20240926,192400,285243640,6010,6010,6010,6010,0
20240926,192300,285243640,6010,6010,6010,6010,0
20240926,192200,285243640,6010,6010,6010,6010,0
20240926,192100,285243640,6010,6010,6010,6010,0
20240926,192000,285243640,6010,6010,6010,6010,0
20240926,191900,285243640,6010,6010,6010,6010,0
20240926,191800,285243640,6010,6010,6010,6010,0
20240926,191700,285243640,6010,6010,6010,6010,0
20240926,191600,285243640,6010,6010,6010,6010,0
20240926,191500,285243640,6010,6010,6010,6010,0
20240926,191400,285243640,6010,6010,6010,6010,0
20240926,191300,285243640,6010,6010,6010,6010,0
20240926,191200,285243640,6010,6010,6010,6010,0
20240926,191100,285243640,6010,6010,6010,6010,0
20240926,191000,285243640,6010,6010,6010,6010,0
20240926,190900,285243640,6010,6010,6010,6010,0
20240926,190800,285243640,6010,6010,6010,6010,0
20240926,190700,285243640,6010,6010,6010,6010,0
20240926,190600,285243640,6010,6010,6010,6010,0
20240926,190500,285243640,6010,6010,6010,6010,0
20240926,190400,285243640,6010,6010,6010,6010,0
20240926,190300,285243640,6010,6010,6010,6010,0
20240926,190200,285243640,6010,6010,6010,6010,0
20240926,190100,285243640,6010,6010,6010,6010,0
20240926,190000,285243640,6010,6010,6010,6010,0
20240926,185900,285243640,6010,6010,6010,6010,0
20240926,185800,285243640,6010,6010,6010,6010,1816
20240926,185700,285243640,6010,6010,6010,6010,0
20240926,185600,285243640,6010,6010,6010,6010,0
20240926,185500,285243640,6010,6010,6010,6010,0
20240926,185400,285243640,6010,6010,6010,6010,0
20240926,185300,285243640,6010,6010,6010,6010,0
20240926,185200,285243640,6010,6010,6010,6010,0
20240926,185100,285243640,6010,6010,6010,6010,0
20240926,185000,285243640,6010,6010,6010,6010,0
20240926,184900,285243640,6010,6010,6010,6010,0
20240926,184800,285243640,6010,6010,6010,6010,0
20240926,184700,285243640,6010,6010,6010,6010,0
20240926,184600,285243640,6010,6010,6010,6010,0
20240926,184500,285243640,6010,6010,6010,6010,0
20240926,184400,285243640,6010,6010,6010,6010,0
20240926,184300,285243640,6010,6010,6010,6010,0
20240926,184200,285243640,6010,6010,6010,6010,0
20240926,184100,285243640,6010,6010,6010,6010,0
20240926,184000,285243640,6010,6010,6010,6010,0
20240926,183900,285243640,6010,6010,6010,6010,0
20240926,183800,285243640,6010,6010,6010,6010,0
20240926,183700,285243640,6010,6010,6010,6010,0
20240926,183600,285243640,6010,6010,6010,6010,0
20240926,183500,285243640,6010,6010,6010,6010,0
20240926,183400,285243640,6010,6010,6010,6010,0
20240926,183300,285243640,6010,6010,6010,6010,0
20240926,183200,285243640,6010,6010,6010,6010,0
20240926,183100,285243640,6010,6010,6010,6010,0
20240926,183000,285243640,6010,6010,6010,6010,0
20240926,182900,285243640,6010,6010,6010,6010,0
20240926,182800,285243640,6010,6010,6010,6010,1816
20240926,182700,285243640,6010,6010,6010,6010,0
20240926,182600,285243640,6010,6010,6010,6010,0
20240926,182500,285243640,6010,6010,6010,6010,0
20240926,182400,285243640,6010,6010,6010,6010,0
20240926,182300,285243640,6010,6010,6010,6010,0
20240926,182200,285243640,6010,6010,6010,6010,0
20240926,182100,285243640,6010,6010,6010,6010,0
20240926,182000,285243640,6010,6010,6010,6010,0
20240926,181900,285243640,6010,6010,6010,6010,0
20240926,181800,285243640,6010,6010,6010,6010,0
20240926,181700,285243640,6010,6010,6010,6010,0
20240926,181600,285243640,6010,6010,6010,6010,0
20240926,181500,285243640,6010,6010,6010,6010,0
20240926,181400,285243640,6010,6010,6010,6010,0
20240926,181300,285243640,6010,6010,6010,6010,0
20240926,181200,285243640,6010,6010,6010,6010,0
20240926,181100,285243640,6010,6010,6010,6010,0
20240926,181000,285243640,6010,6010,6010,6010,0
20240926,180900,285243640,6010,6010,6010,6010,0
20240926,180800,285243640,6010,6010,6010,6010,0
20240926,180700,285243640,6010,6010,6010,6010,0
20240926,180600,285243640,6010,6010,6010,6010,0
20240926,180500,285243640,6010,6010,6010,6010,0
20240926,180400,285243640,6010,6010,6010,6010,0
20240926,180300,285243640,6010,6010,6010,6010,0
20240926,180200,285243640,6010,6010,6010,6010,0
20240926,180100,285243640,6010,6010,6010,6010,0
20240926,180000,285243640,6010,6010,6010,6010,0
20240926,175900,285243640,6010,6010,6010,6010,0
20240926,175800,285243640,6010,6010,6010,6010,1816
20240926,175700,285243640,6010,6010,6010,6010,0
20240926,175600,285243640,6010,6010,6010,6010,0
20240926,175500,285243640,6010,6010,6010,6010,0
20240926,175400,285243640,6010,6010,6010,6010,0
20240926,175300,285243640,6010,6010,6010,6010,0
20240926,175200,285243640,6010,6010,6010,6010,0
20240926,175100,285243640,6010,6010,6010,6010,0
20240926,175000,285243640,6010,6010,6010,6010,0
20240926,174900,285243640,6010,6010,6010,6010,0
20240926,174800,285243640,6010,6010,6010,6010,0
20240926,174700,285243640,6010,6010,6010,6010,0
20240926,174600,285243640,6010,6010,6010,6010,0
20240926,174500,285243640,6010,6010,6010,6010,0
20240926,174400,285243640,6010,6010,6010,6010,0
20240926,174300,285243640,6010,6010,6010,6010,0
20240926,174200,285243640,6010,6010,6010,6010,0
20240926,174100,285243640,6010,6010,6010,6010,0
20240926,174000,285243640,6010,6010,6010,6010,0
20240926,173900,285243640,6010,6010,6010,6010,0
20240926,173800,285243640,6010,6010,6010,6010,0
20240926,173700,285243640,6010,6010,6010,6010,0
20240926,173600,285243640,6010,6010,6010,6010,0
20240926,173500,285243640,6010,6010,6010,6010,0
20240926,173400,285243640,6010,6010,6010,6010,0
20240926,173300,285243640,6010,6010,6010,6010,0
20240926,173200,285243640,6010,6010,6010,6010,0
20240926,173100,285243640,6010,6010,6010,6010,0
20240926,173000,285243640,6010,6010,6010,6010,0
20240926,172900,285243640,6010,6010,6010,6010,0
20240926,172800,285243640,6010,6010,6010,6010,1816
20240926,172700,285243640,6010,6010,6010,6010,0
20240926,172600,285243640,6010,6010,6010,6010,0
20240926,172500,285243640,6010,6010,6010,6010,0
20240926,172400,285243640,6010,6010,6010,6010,0
20240926,172300,285243640,6010,6010,6010,6010,0
20240926,172200,285243640,6010,6010,6010,6010,0
20240926,172100,285243640,6010,6010,6010,6010,0
20240926,172000,285243640,6010,6010,6010,6010,0
20240926,171900,285243640,6010,6010,6010,6010,0
20240926,171800,285243640,6010,6010,6010,6010,0
20240926,171700,285243640,6010,6010,6010,6010,0
20240926,171600,285243640,6010,6010,6010,6010,0
20240926,171500,285243640,6010,6010,6010,6010,0
20240926,171400,285243640,6010,6010,6010,6010,0
20240926,171300,285243640,6010,6010,6010,6010,0
20240926,171200,285243640,6010,6010,6010,6010,0
20240926,171100,285243640,6010,6010,6010,6010,0
20240926,171000,285243640,6010,6010,6010,6010,0
20240926,170900,285243640,6010,6010,6010,6010,0
20240926,170800,285243640,6010,6010,6010,6010,0
20240926,170700,285243640,6010,6010,6010,6010,0
20240926,170600,285243640,6010,6010,6010,6010,0
20240926,170500,285243640,6010,6010,6010,6010,0
20240926,170400,285243640,6010,6010,6010,6010,0
20240926,170300,285243640,6010,6010,6010,6010,0
20240926,170200,285243640,6010,6010,6010,6010,0
20240926,170100,285243640,6010,6010,6010,6010,0
20240926,170000,285243640,6010,6010,6010,6010,0
20240926,165900,285243640,6010,6010,6010,6010,0
20240926,165800,285243640,6010,6010,6010,6010,1816
20240926,165700,285243640,6010,6010,6010,6010,0
20240926,165600,285243640,6010,6010,6010,6010,0
20240926,165500,285243640,6010,6010,6010,6010,0
20240926,165400,285243640,6010,6010,6010,6010,0
20240926,165300,285243640,6010,6010,6010,6010,0
20240926,165200,285243640,6010,6010,6010,6010,0
20240926,165100,285243640,6010,6010,6010,6010,0
20240926,165000,285243640,6010,6010,6010,6010,0
20240926,164900,285243640,6010,6010,6010,6010,0
20240926,164800,285243640,6010,6010,6010,6010,0
20240926,164700,285243640,6010,6010,6010,6010,0
20240926,164600,285243640,6010,6010,6010,6010,0
20240926,164500,285243640,6010,6010,6010,6010,0
20240926,164400,285243640,6010,6010,6010,6010,0
20240926,164300,285243640,6010,6010,6010,6010,0
20240926,164200,285243640,6010,6010,6010,6010,0
20240926,164100,285243640,6010,6010,6010,6010,0
20240926,164000,285243640,6010,6010,6010,6010,0
20240926,163900,285243640,6010,6010,6010,6010,0
20240926,163800,285243640,6010,6010,6010,6010,0
20240926,163700,285243640,6010,6010,6010,6010,0
20240926,163600,285243640,6010,6010,6010,6010,0
20240926,163500,285243640,6010,6010,6010,6010,0
20240926,163400,285243640,6010,6010,6010,6010,0
20240926,163300,285243640,6010,6010,6010,6010,0
20240926,163200,285243640,6010,6010,6010,6010,0
20240926,163100,285243640,6010,6010,6010,6010,0
20240926,163000,285243640,6010,6010,6010,6010,0
20240926,162900,285243640,6010,6010,6010,6010,0
20240926,162800,285243640,6010,6010,6010,6010,1816
20240926,162700,285243640,6010,6010,6010,6010,0
20240926,162600,285243640,6010,6010,6010,6010,0
20240926,162500,285243640,6010,6010,6010,6010,0
20240926,162400,285243640,6010,6010,6010,6010,0
20240926,162300,285243640,6010,6010,6010,6010,0
20240926,162200,285243640,6010,6010,6010,6010,0
20240926,162100,285243640,6010,6010,6010,6010,0
20240926,162000,285243640,6010,6010,6010,6010,0
20240926,161900,285243640,6010,6010,6010,6010,0
20240926,161800,285243640,6010,6010,6010,6010,0
20240926,161700,285243640,6010,6010,6010,6010,0
20240926,161600,285243640,6010,6010,6010,6010,0
20240926,161500,285243640,6010,6010,6010,6010,0
20240926,161400,285243640,6010,6010,6010,6010,0
20240926,161300,285243640,6010,6010,6010,6010,0
20240926,161200,285243640,6010,6010,6010,6010,0
20240926,161100,285243640,6010,6010,6010,6010,0
20240926,161000,285243640,6010,6010,6010,6010,0
20240926,160900,285243640,6010,6010,6010,6010,0
20240926,160800,285243640,6010,6010,6010,6010,0
20240926,160700,285243640,6010,6010,6010,6010,0
20240926,160600,285243640,6010,6010,6010,6010,0
20240926,160500,285243640,6010,6010,6010,6010,0
20240926,160400,285243640,6010,6010,6010,6010,0
20240926,160300,285243640,6010,6010,6010,6010,0
20240926,160200,285243640,6010,6010,6010,6010,0
20240926,160100,285243640,6010,6010,6010,6010,0
20240926,160000,285243640,6010,6010,6010,6010,0
20240926,155900,285243640,6010,6010,6010,6010,0
20240926,155800,285243640,6010,6010,6010,6010,1816
20240926,155700,285243640,6010,6010,6010,6010,0
20240926,155600,285243640,6010,6010,6010,6010,0
20240926,155500,285243640,6010,6010,6010,6010,0
20240926,155400,285243640,6010,6010,6010,6010,0
20240926,155300,285243640,6010,6010,6010,6010,0
20240926,155200,285243640,6010,6010,6010,6010,0
20240926,155100,285243640,6010,6010,6010,6010,0
20240926,155000,285243640,6010,6010,6010,6010,0
20240926,154900,285243640,6010,6010,6010,6010,0
20240926,154800,285243640,6010,6010,6010,6010,0
20240926,154700,285243640,6010,6010,6010,6010,0
20240926,154600,285243640,6010,6010,6010,6010,0
20240926,154500,285243640,6010,6010,6010,6010,0
20240926,154400,285243640,6010,6010,6010,6010,0
20240926,154300,285243640,6010,6010,6010,6010,0
20240926,154200,285243640,6010,6010,6010,6010,0
20240926,154100,285243640,6010,6010,6010,6010,0
20240926,154000,285243640,6010,6010,6010,6010,0
20240926,153900,285243640,6010,6010,6010,6010,0
20240926,153800,285243640,6010,6010,6010,6010,0
20240926,153700,285243640,6010,6010,6010,6010,0
20240926,153600,285243640,6010,6010,6010,6010,0
20240926,153500,285243640,6010,6010,6010,6010,0
20240926,153400,285243640,6010,6010,6010,6010,0
20240926,153300,285243640,6010,6010,6010,6010,0
20240926,153200,285243640,6010,6010,6010,6010,0
20240926,153100,285243640,6010,6010,6010,6010,0
20240926,153000,285243640,6010,6010,6010,6010,1816
20240926,152900,274329480,6010,6010,6010,6010,0
20240926,152800,274329480,6010,6010,6010,6010,0
20240926,152700,274329480,6010,6010,6010,6010,0
20240926,152600,274329480,6010,6010,6010,6010,0
20240926,152500,274329480,6010,6010,6010,6010,0
20240926,152400,274329480,6010,6010,6010,6010,0
20240926,152300,274329480,6010,6010,6010,6010,0
20240926,152200,274329480,6010,6010,6010,6010,0
20240926,152100,274329480,6010,6010,6010,6010,0
20240926,152000,274329480,6010,6010,6010,6010,0
20240926,151900,274329480,6010,6000,6010,5980,224
20240926,151800,272988070,6000,6010,6010,6000,333
20240926,151700,270988510,6010,6000,6010,6000,56
20240926,151600,270652450,6010,6000,6010,6000,612
20240926,151500,266980420,6000,5990,6000,5990,101
20240926,151400,266375420,6000,5990,6000,5990,43
20240926,151300,266117820,6000,6000,6000,6000,0
20240926,151200,266117820,6000,6000,6000,5980,235
20240926,151100,264709980,6000,6000,6000,6000,20
20240926,151000,264589980,6000,6000,6010,6000,27
20240926,150900,264427960,6010,6010,6010,6010,0
20240926,150800,264427960,6010,6010,6010,6010,2
20240926,150700,264415940,6010,6000,6010,5980,701
20240926,150600,260218390,6010,6000,6010,6000,101
20240926,150500,259612380,6000,6000,6000,6000,2
20240926,150400,259600380,5990,5990,5990,5990,147
20240926,150300,258719850,6000,6000,6000,6000,1107
20240926,150200,252077850,6000,5990,6000,5990,750
20240926,150100,247585140,5990,5990,5990,5990,504
20240926,150000,244566180,5990,5990,5990,5980,20
20240926,145900,244446560,5980,5980,5980,5980,30
20240926,145800,244267160,5990,5980,5990,5970,24
20240926,145700,244123450,5980,5970,5980,5970,9
20240926,145600,244069710,5990,5980,5990,5980,399
20240926,145500,241683670,5990,5990,5990,5990,0
20240926,145400,241683670,5990,5990,5990,5990,0
20240926,145300,241683670,5990,5990,5990,5980,287
20240926,145200,239964550,5980,5980,5980,5980,10
20240926,145100,239904750,5980,5980,5980,5980,911
20240926,145000,234456970,5970,5970,5970,5970,20
20240926,144900,234337570,5980,5980,5980,5970,268
20240926,144800,232735690,5970,5970,5970,5970,6
20240926,144700,232699870,5970,5980,5980,5970,76
20240926,144600,232246140,5980,5970,5980,5970,60
20240926,144500,231887390,5970,5970,5970,5970,20
20240926,144400,231767990,5980,5980,5980,5980,0
20240926,144300,231767990,5980,5980,5980,5980,0
20240926,144200,231767990,5980,5980,5980,5980,129
20240926,144100,230996570,5980,5980,5980,5980,79
20240926,144000,230524150,5980,5980,5980,5980,24
20240926,143900,230380630,5970,5970,5970,5970,100
20240926,143800,229783630,5980,5980,5980,5970,119
20240926,143700,229073000,5970,5960,5970,5960,83
20240926,143600,228577520,5960,5960,5960,5960,10
20240926,143500,228517920,5970,5970,5970,5970,1
20240926,143400,228511950,5960,5960,5960,5960,0
20240926,143300,228511950,5960,5960,5960,5960,0
20240926,143200,228511950,5960,5960,5960,5960,127
20240926,143100,227755030,5970,5970,5970,5970,700
20240926,143000,223576030,5970,5970,5970,5970,1
20240926,142900,223570060,5980,5960,5980,5940,563
20240926,142800,220214470,5950,5950,5950,5950,1000
20240926,142700,214264470,5950,5950,5950,5950,28
20240926,142600,214097870,5960,5950,5960,5950,834
20240926,142500,209135560,5940,5940,5940,5940,0
20240926,142400,209135560,5940,5940,5940,5940,13
20240926,142300,209058340,5940,5940,5940,5940,0
20240926,142200,209058340,5940,5940,5940,5940,0
20240926,142100,209058340,5940,5940,5940,5940,0
20240926,142000,209058340,5940,5940,5940,5940,100
20240926,141900,208464340,5950,5950,5950,5950,1
20240926,141800,208458390,5940,5940,5940,5940,17
20240926,141700,208357410,5940,5940,5940,5940,113
20240926,141600,207686190,5950,5950,5950,5950,166
20240926,141500,206698490,5960,5960,5960,5960,0
20240926,141400,206698490,5960,5950,5960,5950,84
20240926,141300,206198480,5950,5950,5950,5950,0
20240926,141200,206198480,5950,5950,5950,5950,0
20240926,141100,206198480,5950,5950,5960,5950,1831
20240926,141000,195302680,5940,5940,5940,5940,0
20240926,140900,195302680,5940,5940,5940,5940,350
20240926,140800,193223680,5940,5940,5940,5940,1
20240926,140700,193217740,5950,5950,5950,5950,0
20240926,140600,193217740,5950,5950,5950,5950,0
20240926,140500,193217740,5950,5950,5950,5950,0
20240926,140400,193217740,5950,5950,5950,5950,1
20240926,140300,193211790,5940,5950,5950,5940,6
20240926,140200,193176100,5950,5950,5950,5950,0
20240926,140100,193176100,5950,5950,5950,5950,0
20240926,140000,193176100,5950,5950,5950,5950,0
20240926,135900,193176100,5950,5950,5950,5950,0
20240926,135800,193176100,5950,5950,5950,5950,0
20240926,135700,193176100,5950,5950,5950,5950,0
20240926,135600,193176100,5950,5950,5950,5950,62
20240926,135500,192807200,5950,5950,5950,5950,0
20240926,135400,192807200,5950,5950,5950,5950,0
20240926,135300,192807200,5950,5950,5950,5950,0
20240926,135200,192807200,5950,5950,5950,5950,36
20240926,135100,192593000,5950,5950,5950,5950,1
20240926,135000,192587050,5940,5950,5950,5940,140
20240926,134900,191754450,5950,5950,5950,5950,575
20240926,134800,188333200,5950,5950,5950,5950,2
20240926,134700,188321300,5950,5950,5950,5950,0
20240926,134600,188321300,5950,5950,5950,5950,0
20240926,134500,188321300,5950,5950,5950,5950,1
20240926,134400,188315350,5950,5950,5950,5950,4
20240926,134300,188291550,5950,5950,5950,5950,250
20240926,134200,186804050,5950,5950,5950,5950,6
20240926,134100,186768350,5940,5940,5940,5940,161
20240926,134000,185812010,5940,5940,5940,5940,12
20240926,133900,185740730,5940,5940,5940,5940,78
20240926,133800,185277410,5950,5940,5950,5940,26
20240926,133700,185122960,5950,5950,5950,5950,0
20240926,133600,185122960,5950,5950,5950,5950,0
20240926,133500,185122960,5950,5950,5950,5950,100
20240926,133400,184527960,5950,5950,5950,5950,0
20240926,133300,184527960,5950,5950,5950,5950,0
20240926,133200,184527960,5950,5950,5950,5950,0
20240926,133100,184527960,5950,5930,5950,5930,9
20240926,133000,184474510,5950,5950,5950,5950,1
20240926,132900,184468560,5950,5930,5950,5930,2
20240926,132800,184456680,5950,5950,5950,5950,0
20240926,132700,184456680,5950,5950,5950,5950,8
20240926,132600,184409080,5950,5950,5950,5950,0
20240926,132500,184409080,5950,5950,5950,5950,3
20240926,132400,184391230,5950,5950,5950,5950,0
20240926,132300,184391230,5950,5940,5950,5940,66
20240926,132200,183999180,5940,5930,5940,5930,554
20240926,132100,180713950,5930,5930,5930,5930,0
20240926,132000,180713950,5930,5930,5930,5930,1266
20240926,131900,173206570,5930,5930,5930,5930,6
20240926,131800,173170990,5930,5930,5930,5930,84
20240926,131700,172672870,5930,5930,5930,5930,24
20240926,131600,172530550,5930,5920,5930,5920,613
20240926,131500,168899460,5920,5920,5920,5920,63
20240926,131400,168526500,5920,5920,5920,5920,3
20240926,131300,168508740,5920,5920,5920,5920,1
20240926,131200,168502820,5900,5900,5900,5900,0
20240926,131100,168502820,5900,5910,5910,5900,733
20240926,131000,164177420,5900,5900,5900,5900,0
20240926,130900,164177420,5900,5900,5900,5900,0
20240926,130800,164177420,5900,5900,5900,5900,0
20240926,130700,164177420,5900,5900,5900,5900,0
20240926,130600,164177420,5900,5900,5900,5900,0
20240926,130500,164177420,5900,5900,5900,5890,309
20240926,130400,162356680,5920,5920,5920,5920,0
20240926,130300,162356680,5920,5920,5920,5920,13
20240926,130200,162279720,5920,5920,5920,5920,0
20240926,130100,162279720,5920,5890,5920,5890,231
20240926,130000,160919070,5920,5920,5920,5920,0
20240926,125900,160919070,5920,5920,5920,5920,0
20240926,125800,160919070,5920,5920,5920,5920,0
20240926,125700,160919070,5920,5920,5920,5920,0
20240926,125600,160919070,5920,5900,5920,5890,800
20240926,125500,156196380,5930,5920,5930,5920,393
20240926,125400,153869380,5920,5920,5920,5920,101
20240926,125300,153271460,5900,5900,5900,5900,0
20240926,125200,153271460,5900,5900,5900,5900,0
20240926,125100,153271460,5900,5910,5910,5900,320
20240926,125000,151382880,5910,5910,5910,5910,0
20240926,124900,151382880,5910,5910,5910,5910,226
20240926,124800,150047220,5910,5920,5920,5910,246
20240926,124700,148591750,5920,5920,5920,5920,26
20240926,124600,148437830,5930,5930,5930,5930,0
20240926,124500,148437830,5930,5920,5930,5920,313
20240926,124400,146584630,5910,5910,5910,5910,0
20240926,124300,146584630,5910,5920,5920,5910,231
20240926,124200,145219400,5920,5910,5920,5910,18
20240926,124100,145113000,5920,5920,5920,5920,1
20240926,124000,145107080,5920,5920,5920,5920,10
20240926,123900,145047880,5920,5920,5930,5920,206
20240926,123800,143828340,5920,5920,5920,5920,0
20240926,123700,143828340,5920,5920,5920,5920,201
20240926,123600,142638420,5910,5910,5910,5910,0
20240926,123500,142638420,5910,5910,5910,5910,0
20240926,123400,142638420,5910,5920,5920,5910,2
20240926,123300,142626590,5920,5920,5920,5920,1
20240926,123200,142620670,5920,5920,5920,5920,0
20240926,123100,142620670,5920,5920,5920,5920,2
20240926,123000,142608830,5920,5920,5920,5920,0
20240926,122900,142608830,5920,5920,5920,5920,0
20240926,122800,142608830,5920,5920,5920,5920,0
20240926,122700,142608830,5920,5920,5920,5920,0
20240926,122600,142608830,5920,5920,5920,5920,2
20240926,122500,142596990,5920,5920,5920,5920,0
20240926,122400,142596990,5920,5920,5920,5920,34
20240926,122300,142395710,5920,5920,5920,5920,30
20240926,122200,142218110,5930,5930,5930,5930,1
20240926,122100,142212180,5930,5930,5930,5930,0
20240926,122000,142212180,5930,5930,5930,5930,0
20240926,121900,142212180,5930,5930,5930,5930,0
20240926,121800,142212180,5930,5930,5930,5930,0
20240926,121700,142212180,5930,5930,5930,5930,0
20240926,121600,142212180,5930,5930,5930,5930,0
20240926,121500,142212180,5930,5930,5930,5930,0
20240926,121400,142212180,5930,5930,5930,5930,0
20240926,121300,142212180,5930,5930,5930,5930,1
20240926,121200,142206250,5930,5930,5930,5930,1
20240926,121100,142200320,5920,5920,5920,5920,50
20240926,121000,141904320,5930,5930,5930,5930,3
20240926,120900,141886530,5930,5930,5930,5930,0
20240926,120800,141886530,5930,5930,5930,5930,0
20240926,120700,141886530,5930,5930,5930,5930,0
20240926,120600,141886530,5930,5930,5930,5930,0
20240926,120500,141886530,5930,5930,5930,5930,0
20240926,120400,141886530,5930,5930,5930,5930,0
20240926,120300,141886530,5930,5930,5930,5930,1
20240926,120200,141880600,5910,5940,5940,5910,21
20240926,120100,141756460,5910,5910,5910,5910,0
20240926,120000,141756460,5910,5920,5930,5910,683
20240926,115900,137710120,5920,5920,5920,5920,0
20240926,115800,137710120,5920,5910,5920,5910,17
20240926,115700,137609550,5920,5920,5920,5920,1
20240926,115600,137603630,5900,5900,5900,5900,0
20240926,115500,137603630,5900,5900,5900,5900,1
20240926,115400,137597730,5900,5900,5900,5900,123
20240926,115300,136872030,5900,5900,5900,5900,0
20240926,115200,136872030,5900,5900,5900,5900,65
20240926,115100,136488530,5920,5920,5920,5920,0
20240926,115000,136488530,5920,5910,5920,5890,2431
20240926,114900,122164780,5910,5910,5910,5910,0
20240926,114800,122164780,5910,5910,5910,5910,0
20240926,114700,122164780,5910,5910,5910,5910,64
20240926,114600,121786540,5920,5920,5920,5920,0
20240926,114500,121786540,5920,5920,5920,5920,1
20240926,114400,121780620,5920,5920,5920,5920,0
20240926,114300,121780620,5920,5920,5920,5920,0
20240926,114200,121780620,5920,5920,5920,5920,1
20240926,114100,121774700,5910,5910,5910,5910,0
20240926,114000,121774700,5910,5920,5920,5910,10
20240926,113900,121715590,5900,5910,5910,5900,100
20240926,113800,121125580,5910,5920,5920,5910,3
20240926,113700,121107830,5930,5930,5930,5930,0
20240926,113600,121107830,5930,5930,5930,5930,0
20240926,113500,121107830,5930,5930,5930,5930,0
20240926,113400,121107830,5930,5930,5930,5930,0
20240926,113300,121107830,5930,5930,5930,5930,6
20240926,113200,121072250,5930,5930,5930,5930,16
20240926,113100,120977370,5930,5900,5930,5900,305
20240926,113000,119177760,5900,5900,5900,5900,8
20240926,112900,119130560,5920,5920,5920,5920,1
20240926,112800,119124640,5910,5920,5920,5910,151
20240926,112700,118232220,5930,5930,5930,5930,1
20240926,112600,118226290,5910,5910,5910,5910,0
20240926,112500,118226290,5910,5910,5910,5910,0
20240926,112400,118226290,5910,5910,5910,5910,50
20240926,112300,117930790,5910,5930,5930,5910,101
20240926,112200,117333860,5910,5910,5910,5910,200
20240926,112100,116151860,5910,5920,5920,5910,217
20240926,112000,114869260,5930,5930,5930,5930,0
20240926,111900,114869260,5930,5930,5930,5930,0
20240926,111800,114869260,5930,5920,5930,5920,106
20240926,111700,114241680,5930,5930,5930,5930,0
20240926,111600,114241680,5930,5920,5930,5920,5
20240926,111500,114212070,5910,5910,5910,5910,4
20240926,111400,114188430,5920,5920,5920,5920,0
20240926,111300,114188430,5920,5920,5920,5920,56
20240926,111200,113856910,5930,5930,5930,5930,6
20240926,111100,113821330,5930,5930,5930,5930,4
20240926,111000,113797610,5930,5930,5930,5930,0
20240926,110900,113797610,5930,5930,5930,5930,0
20240926,110800,113797610,5930,5920,5930,5920,301
20240926,110700,112015680,5920,5910,5920,5910,17
20240926,110600,111915060,5920,5920,5920,5920,1
20240926,110500,111909140,5910,5910,5910,5910,0
20240926,110400,111909140,5910,5910,5910,5910,0
20240926,110300,111909140,5910,5910,5910,5910,3
20240926,110200,111891410,5920,5920,5920,5920,3
20240926,110100,111873650,5930,5930,5930,5930,0
20240926,110000,111873650,5930,5930,5930,5930,0
20240926,105900,111873650,5930,5930,5930,5930,0
20240926,105800,111873650,5930,5930,5930,5930,0
20240926,105700,111873650,5930,5930,5930,5930,20
20240926,105600,111755050,5940,5940,5940,5940,0
20240926,105500,111755050,5940,5940,5940,5940,0
20240926,105400,111755050,5940,5940,5940,5940,0
20240926,105300,111755050,5940,5940,5940,5940,0
20240926,105200,111755050,5940,5940,5940,5940,0
20240926,105100,111755050,5940,5940,5940,5940,1
20240926,105000,111749110,5930,5930,5930,5930,80
20240926,104900,111274710,5930,5940,5940,5930,72
20240926,104800,110847130,5940,5940,5940,5940,0
20240926,104700,110847130,5940,5940,5940,5940,1
20240926,104600,110841190,5890,5890,5890,5890,3
20240926,104500,110823520,5890,5890,5890,5890,39
20240926,104400,110593810,5940,5940,5940,5940,0
20240926,104300,110593810,5940,5940,5940,5940,16
20240926,104200,110498770,5930,5910,5930,5910,955
20240926,104100,104844270,5900,5900,5900,5900,5
20240926,104000,104814770,5900,5900,5910,5900,1268
20240926,103900,97333060,5900,5900,5900,5900,507
20240926,103800,94341760,5900,5900,5900,5900,0
20240926,103700,94341760,5900,5900,5900,5900,0
20240926,103600,94341760,5900,5910,5910,5900,18
20240926,103500,94235540,5910,5910,5920,5910,249
20240926,103400,92763740,5910,5920,5920,5910,173
20240926,103300,91741290,5910,5910,5910,5910,1
20240926,103200,91735380,5910,5910,5910,5910,0
20240926,103100,91735380,5910,5910,5910,5910,0
20240926,103000,91735380,5910,5910,5910,5910,46
20240926,102900,91463520,5910,5910,5910,5910,2
20240926,102800,91451700,5910,5910,5910,5910,98
20240926,102700,90872520,5920,5920,5920,5920,17
20240926,102600,90771880,5920,5920,5920,5920,1
20240926,102500,90765960,5910,5920,5920,5910,21
20240926,102400,90641840,5910,5910,5910,5910,19
20240926,102300,90529550,5920,5920,5920,5920,62
20240926,102200,90162510,5920,5920,5920,5920,0
20240926,102100,90162510,5920,5920,5920,5920,20
20240926,102000,90044110,5910,5910,5910,5910,1
20240926,101900,90038200,5900,5900,5900,5900,1
20240926,101800,90032300,5920,5900,5920,5900,200
20240926,101700,88852280,5920,5920,5920,5920,0
20240926,101600,88852280,5920,5920,5920,5920,200
20240926,101500,87668280,5920,5920,5920,5920,46
20240926,101400,87395960,5920,5920,5920,5920,3
20240926,101300,87378200,5920,5920,5920,5920,1
20240926,101200,87372280,5900,5900,5900,5900,0
20240926,101100,87372280,5900,5900,5900,5900,50
20240926,101000,87077280,5910,5910,5910,5910,0
20240926,100900,87077280,5910,5910,5910,5910,0
20240926,100800,87077280,5910,5910,5910,5910,10
20240926,100700,87018180,5920,5910,5930,5910,328
20240926,100600,85078550,5920,5920,5920,5920,151
20240926,100500,84184630,5930,5930,5930,5930,5
20240926,100400,84154980,5920,5920,5930,5920,31
20240926,100300,83971450,5930,5930,5930,5930,0
20240926,100200,83971450,5930,5920,5930,5920,702
20240926,100100,79813860,5920,5900,5920,5900,187
20240926,100000,78709870,5920,5920,5920,5920,0
20240926,095900,78709870,5920,5920,5920,5920,2
20240926,095800,78698030,5920,5920,5920,5920,11
20240926,095700,78632910,5910,5910,5910,5910,143
20240926,095600,77787780,5910,5910,5910,5910,25
20240926,095500,77640030,5910,5910,5910,5910,144
20240926,095400,76788990,5910,5900,5910,5900,63
20240926,095300,76417260,5900,5900,5900,5900,100
20240926,095200,75827260,5910,5910,5910,5910,2
20240926,095100,75815440,5900,5900,5900,5900,136
20240926,095000,75013040,5900,5900,5900,5900,0
20240926,094900,75013040,5900,5900,5900,5900,40
20240926,094800,74777040,5880,5880,5880,5880,0
20240926,094700,74777040,5880,5880,5880,5880,1
20240926,094600,74771160,5900,5900,5900,5900,0
20240926,094500,74771160,5900,5900,5900,5900,35
20240926,094400,74564660,5900,5900,5900,5900,0
20240926,094300,74564660,5900,5900,5900,5900,20
20240926,094200,74446660,5910,5900,5910,5900,44
20240926,094100,74186920,5910,5910,5910,5910,6
20240926,094000,74151460,5910,5910,5910,5870,36
20240926,093900,73939100,5910,5910,5910,5910,1
20240926,093800,73933190,5880,5880,5880,5880,0
20240926,093700,73933190,5880,5880,5880,5880,95
20240926,093600,73374590,5880,5880,5880,5880,74
20240926,093500,72939470,5920,5920,5920,5920,0
20240926,093400,72939470,5920,5920,5920,5920,0
20240926,093300,72939470,5920,5920,5920,5920,1
20240926,093200,72933550,5920,5900,5920,5900,30
20240926,093100,72756340,5910,5910,5910,5910,0
20240926,093000,72756340,5910,5880,5920,5850,567
20240926,092900,69432310,5870,5890,5890,5870,303
20240926,092800,67651200,5880,5890,5890,5880,939
20240926,092700,62124780,5900,5910,5910,5900,501
20240926,092600,59167910,5930,5920,5930,5920,504
20240926,092500,56181380,5930,5910,5930,5910,71
20240926,092400,55761750,5910,5930,5930,5910,4621
20240926,092300,28369660,5940,5940,5940,5930,151
20240926,092200,27474080,5940,5920,5940,5920,229
20240926,092100,26117400,5930,5940,5940,5930,201
20240926,092000,24925460,5930,5930,5930,5930,257
20240926,091900,23401450,5940,5940,5940,5940,501
20240926,091800,20425510,5940,5940,5940,5940,0
20240926,091700,20425510,5940,5940,5940,5930,155
20240926,091600,19505000,5940,5920,5940,5920,630
20240926,091500,15770970,5920,5920,5920,5920,95
20240926,091400,15208570,5920,5920,5920,5920,0
20240926,091300,15208570,5920,5910,5920,5910,217
20240926,091200,13925600,5910,5910,5910,5910,0
20240926,091100,13925600,5910,5890,5910,5890,128
20240926,091000,13169280,5900,5900,5900,5900,0
20240926,090900,13169280,5900,5900,5900,5900,38
20240926,090800,12945080,5900,5900,5900,5900,0
20240926,090700,12945080,5900,5900,5900,5900,385
20240926,090600,10673580,5890,5900,5900,5890,18
20240926,090500,10567430,5900,5890,5900,5880,966
20240926,090400,4887110,5890,5890,5890,5890,275
20240926,090300,3267360,5900,5900,5900,5900,109
20240926,090200,2624260,5890,5890,5900,5890,171
20240926,090100,1617020,5890,5880,5890,5880,6
20240926,090000,1581720,5880,5880,5880,5880,269