KissMeData/041920/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,192600,268485420,5290,5290,5290,5290,1381
20240926,192500,268485420,5290,5290,5290,5290,0
20240926,192400,268485420,5290,5290,5290,5290,0
20240926,192300,268485420,5290,5290,5290,5290,0
20240926,192200,268485420,5290,5290,5290,5290,0
20240926,192100,268485420,5290,5290,5290,5290,0
20240926,192000,268485420,5290,5290,5290,5290,0
20240926,191900,268485420,5290,5290,5290,5290,0
20240926,191800,268485420,5290,5290,5290,5290,0
20240926,191700,268485420,5290,5290,5290,5290,0
20240926,191600,268485420,5290,5290,5290,5290,0
20240926,191500,268485420,5290,5290,5290,5290,0
20240926,191400,268485420,5290,5290,5290,5290,0
20240926,191300,268485420,5290,5290,5290,5290,0
20240926,191200,268485420,5290,5290,5290,5290,0
20240926,191100,268485420,5290,5290,5290,5290,0
20240926,191000,268485420,5290,5290,5290,5290,0
20240926,190900,268485420,5290,5290,5290,5290,0
20240926,190800,268485420,5290,5290,5290,5290,0
20240926,190700,268485420,5290,5290,5290,5290,0
20240926,190600,268485420,5290,5290,5290,5290,0
20240926,190500,268485420,5290,5290,5290,5290,0
20240926,190400,268485420,5290,5290,5290,5290,0
20240926,190300,268485420,5290,5290,5290,5290,0
20240926,190200,268485420,5290,5290,5290,5290,0
20240926,190100,268485420,5290,5290,5290,5290,0
20240926,190000,268485420,5290,5290,5290,5290,0
20240926,185900,268485420,5290,5290,5290,5290,0
20240926,185800,268485420,5290,5290,5290,5290,0
20240926,185700,268485420,5290,5290,5290,5290,0
20240926,185600,268485420,5290,5290,5290,5290,1381
20240926,185500,268485420,5290,5290,5290,5290,0
20240926,185400,268485420,5290,5290,5290,5290,0
20240926,185300,268485420,5290,5290,5290,5290,0
20240926,185200,268485420,5290,5290,5290,5290,0
20240926,185100,268485420,5290,5290,5290,5290,0
20240926,185000,268485420,5290,5290,5290,5290,0
20240926,184900,268485420,5290,5290,5290,5290,0
20240926,184800,268485420,5290,5290,5290,5290,0
20240926,184700,268485420,5290,5290,5290,5290,0
20240926,184600,268485420,5290,5290,5290,5290,0
20240926,184500,268485420,5290,5290,5290,5290,0
20240926,184400,268485420,5290,5290,5290,5290,0
20240926,184300,268485420,5290,5290,5290,5290,0
20240926,184200,268485420,5290,5290,5290,5290,0
20240926,184100,268485420,5290,5290,5290,5290,0
20240926,184000,268485420,5290,5290,5290,5290,0
20240926,183900,268485420,5290,5290,5290,5290,0
20240926,183800,268485420,5290,5290,5290,5290,0
20240926,183700,268485420,5290,5290,5290,5290,0
20240926,183600,268485420,5290,5290,5290,5290,0
20240926,183500,268485420,5290,5290,5290,5290,0
20240926,183400,268485420,5290,5290,5290,5290,0
20240926,183300,268485420,5290,5290,5290,5290,0
20240926,183200,268485420,5290,5290,5290,5290,0
20240926,183100,268485420,5290,5290,5290,5290,0
20240926,183000,268485420,5290,5290,5290,5290,0
20240926,182900,268485420,5290,5290,5290,5290,0
20240926,182800,268485420,5290,5290,5290,5290,0
20240926,182700,268485420,5290,5290,5290,5290,0
20240926,182600,268485420,5290,5290,5290,5290,1381
20240926,182500,268485420,5290,5290,5290,5290,0
20240926,182400,268485420,5290,5290,5290,5290,0
20240926,182300,268485420,5290,5290,5290,5290,0
20240926,182200,268485420,5290,5290,5290,5290,0
20240926,182100,268485420,5290,5290,5290,5290,0
20240926,182000,268485420,5290,5290,5290,5290,0
20240926,181900,268485420,5290,5290,5290,5290,0
20240926,181800,268485420,5290,5290,5290,5290,0
20240926,181700,268485420,5290,5290,5290,5290,0
20240926,181600,268485420,5290,5290,5290,5290,0
20240926,181500,268485420,5290,5290,5290,5290,0
20240926,181400,268485420,5290,5290,5290,5290,0
20240926,181300,268485420,5290,5290,5290,5290,0
20240926,181200,268485420,5290,5290,5290,5290,0
20240926,181100,268485420,5290,5290,5290,5290,0
20240926,181000,268485420,5290,5290,5290,5290,0
20240926,180900,268485420,5290,5290,5290,5290,0
20240926,180800,268485420,5290,5290,5290,5290,0
20240926,180700,268485420,5290,5290,5290,5290,0
20240926,180600,268485420,5290,5290,5290,5290,0
20240926,180500,268485420,5290,5290,5290,5290,0
20240926,180400,268485420,5290,5290,5290,5290,0
20240926,180300,268485420,5290,5290,5290,5290,0
20240926,180200,268485420,5290,5290,5290,5290,0
20240926,180100,268485420,5290,5290,5290,5290,0
20240926,180000,268485420,5290,5290,5290,5290,0
20240926,175900,268485420,5290,5290,5290,5290,0
20240926,175800,268485420,5290,5290,5290,5290,0
20240926,175700,268485420,5290,5290,5290,5290,0
20240926,175600,268485420,5290,5290,5290,5290,1381
20240926,175500,268485420,5290,5290,5290,5290,0
20240926,175400,268485420,5290,5290,5290,5290,0
20240926,175300,268485420,5290,5290,5290,5290,0
20240926,175200,268485420,5290,5290,5290,5290,0
20240926,175100,268485420,5290,5290,5290,5290,0
20240926,175000,268485420,5290,5290,5290,5290,0
20240926,174900,268485420,5290,5290,5290,5290,0
20240926,174800,268485420,5290,5290,5290,5290,0
20240926,174700,268485420,5290,5290,5290,5290,0
20240926,174600,268485420,5290,5290,5290,5290,0
20240926,174500,268485420,5290,5290,5290,5290,0
20240926,174400,268485420,5290,5290,5290,5290,0
20240926,174300,268485420,5290,5290,5290,5290,0
20240926,174200,268485420,5290,5290,5290,5290,0
20240926,174100,268485420,5290,5290,5290,5290,0
20240926,174000,268485420,5290,5290,5290,5290,0
20240926,173900,268485420,5290,5290,5290,5290,0
20240926,173800,268485420,5290,5290,5290,5290,0
20240926,173700,268485420,5290,5290,5290,5290,0
20240926,173600,268485420,5290,5290,5290,5290,0
20240926,173500,268485420,5290,5290,5290,5290,0
20240926,173400,268485420,5290,5290,5290,5290,0
20240926,173300,268485420,5290,5290,5290,5290,0
20240926,173200,268485420,5290,5290,5290,5290,0
20240926,173100,268485420,5290,5290,5290,5290,0
20240926,173000,268485420,5290,5290,5290,5290,0
20240926,172900,268485420,5290,5290,5290,5290,0
20240926,172800,268485420,5290,5290,5290,5290,0
20240926,172700,268485420,5290,5290,5290,5290,0
20240926,172600,268485420,5290,5290,5290,5290,1381
20240926,172500,268485420,5290,5290,5290,5290,0
20240926,172400,268485420,5290,5290,5290,5290,0
20240926,172300,268485420,5290,5290,5290,5290,0
20240926,172200,268485420,5290,5290,5290,5290,0
20240926,172100,268485420,5290,5290,5290,5290,0
20240926,172000,268485420,5290,5290,5290,5290,0
20240926,171900,268485420,5290,5290,5290,5290,0
20240926,171800,268485420,5290,5290,5290,5290,0
20240926,171700,268485420,5290,5290,5290,5290,0
20240926,171600,268485420,5290,5290,5290,5290,0
20240926,171500,268485420,5290,5290,5290,5290,0
20240926,171400,268485420,5290,5290,5290,5290,0
20240926,171300,268485420,5290,5290,5290,5290,0
20240926,171200,268485420,5290,5290,5290,5290,0
20240926,171100,268485420,5290,5290,5290,5290,0
20240926,171000,268485420,5290,5290,5290,5290,0
20240926,170900,268485420,5290,5290,5290,5290,0
20240926,170800,268485420,5290,5290,5290,5290,0
20240926,170700,268485420,5290,5290,5290,5290,0
20240926,170600,268485420,5290,5290,5290,5290,0
20240926,170500,268485420,5290,5290,5290,5290,0
20240926,170400,268485420,5290,5290,5290,5290,0
20240926,170300,268485420,5290,5290,5290,5290,0
20240926,170200,268485420,5290,5290,5290,5290,0
20240926,170100,268485420,5290,5290,5290,5290,0
20240926,170000,268485420,5290,5290,5290,5290,0
20240926,165900,268485420,5290,5290,5290,5290,0
20240926,165800,268485420,5290,5290,5290,5290,0
20240926,165700,268485420,5290,5290,5290,5290,0
20240926,165600,268485420,5290,5290,5290,5290,1381
20240926,165500,268485420,5290,5290,5290,5290,0
20240926,165400,268485420,5290,5290,5290,5290,0
20240926,165300,268485420,5290,5290,5290,5290,0
20240926,165200,268485420,5290,5290,5290,5290,0
20240926,165100,268485420,5290,5290,5290,5290,0
20240926,165000,268485420,5290,5290,5290,5290,0
20240926,164900,268485420,5290,5290,5290,5290,0
20240926,164800,268485420,5290,5290,5290,5290,0
20240926,164700,268485420,5290,5290,5290,5290,0
20240926,164600,268485420,5290,5290,5290,5290,0
20240926,164500,268485420,5290,5290,5290,5290,0
20240926,164400,268485420,5290,5290,5290,5290,0
20240926,164300,268485420,5290,5290,5290,5290,0
20240926,164200,268485420,5290,5290,5290,5290,0
20240926,164100,268485420,5290,5290,5290,5290,0
20240926,164000,268485420,5290,5290,5290,5290,0
20240926,163900,268485420,5290,5290,5290,5290,0
20240926,163800,268485420,5290,5290,5290,5290,0
20240926,163700,268485420,5290,5290,5290,5290,0
20240926,163600,268485420,5290,5290,5290,5290,0
20240926,163500,268485420,5290,5290,5290,5290,0
20240926,163400,268485420,5290,5290,5290,5290,0
20240926,163300,268485420,5290,5290,5290,5290,0
20240926,163200,268485420,5290,5290,5290,5290,0
20240926,163100,268485420,5290,5290,5290,5290,0
20240926,163000,268485420,5290,5290,5290,5290,0
20240926,162900,268485420,5290,5290,5290,5290,0
20240926,162800,268485420,5290,5290,5290,5290,0
20240926,162700,268485420,5290,5290,5290,5290,0
20240926,162600,268485420,5290,5290,5290,5290,1381
20240926,162500,268485420,5290,5290,5290,5290,0
20240926,162400,268485420,5290,5290,5290,5290,0
20240926,162300,268485420,5290,5290,5290,5290,0
20240926,162200,268485420,5290,5290,5290,5290,0
20240926,162100,268485420,5290,5290,5290,5290,0
20240926,162000,268485420,5290,5290,5290,5290,0
20240926,161900,268485420,5290,5290,5290,5290,0
20240926,161800,268485420,5290,5290,5290,5290,0
20240926,161700,268485420,5290,5290,5290,5290,0
20240926,161600,268485420,5290,5290,5290,5290,0
20240926,161500,268485420,5290,5290,5290,5290,0
20240926,161400,268485420,5290,5290,5290,5290,0
20240926,161300,268485420,5290,5290,5290,5290,0
20240926,161200,268485420,5290,5290,5290,5290,0
20240926,161100,268485420,5290,5290,5290,5290,0
20240926,161000,268485420,5290,5290,5290,5290,0
20240926,160900,268485420,5290,5290,5290,5290,0
20240926,160800,268485420,5290,5290,5290,5290,0
20240926,160700,268485420,5290,5290,5290,5290,0
20240926,160600,268485420,5290,5290,5290,5290,0
20240926,160500,268485420,5290,5290,5290,5290,0
20240926,160400,268485420,5290,5290,5290,5290,0
20240926,160300,268485420,5290,5290,5290,5290,0
20240926,160200,268485420,5290,5290,5290,5290,0
20240926,160100,268485420,5290,5290,5290,5290,0
20240926,160000,268485420,5290,5290,5290,5290,0
20240926,155900,268485420,5290,5290,5290,5290,0
20240926,155800,268485420,5290,5290,5290,5290,0
20240926,155700,268485420,5290,5290,5290,5290,0
20240926,155600,268485420,5290,5290,5290,5290,1381
20240926,155500,268485420,5290,5290,5290,5290,0
20240926,155400,268485420,5290,5290,5290,5290,0
20240926,155300,268485420,5290,5290,5290,5290,0
20240926,155200,268485420,5290,5290,5290,5290,0
20240926,155100,268485420,5290,5290,5290,5290,0
20240926,155000,268485420,5290,5290,5290,5290,0
20240926,154900,268485420,5290,5290,5290,5290,0
20240926,154800,268485420,5290,5290,5290,5290,0
20240926,154700,268485420,5290,5290,5290,5290,0
20240926,154600,268485420,5290,5290,5290,5290,0
20240926,154500,268485420,5290,5290,5290,5290,0
20240926,154400,268485420,5290,5290,5290,5290,0
20240926,154300,268485420,5290,5290,5290,5290,0
20240926,154200,268485420,5290,5290,5290,5290,0
20240926,154100,268485420,5290,5290,5290,5290,0
20240926,154000,268485420,5290,5290,5290,5290,0
20240926,153900,268485420,5290,5290,5290,5290,0
20240926,153800,268485420,5290,5290,5290,5290,0
20240926,153700,268485420,5290,5290,5290,5290,0
20240926,153600,268485420,5290,5290,5290,5290,0
20240926,153500,268485420,5290,5290,5290,5290,0
20240926,153400,268485420,5290,5290,5290,5290,0
20240926,153300,268485420,5290,5290,5290,5290,0
20240926,153200,268485420,5290,5290,5290,5290,0
20240926,153100,268485420,5290,5290,5290,5290,0
20240926,153000,268485420,5290,5290,5290,5290,1381
20240926,152900,261179930,5310,5310,5310,5310,0
20240926,152800,261179930,5310,5310,5310,5310,0
20240926,152700,261179930,5310,5310,5310,5310,0
20240926,152600,261179930,5310,5310,5310,5310,0
20240926,152500,261179930,5310,5310,5310,5310,0
20240926,152400,261179930,5310,5310,5310,5310,0
20240926,152300,261179930,5310,5310,5310,5310,0
20240926,152200,261179930,5310,5310,5310,5310,0
20240926,152100,261179930,5310,5310,5310,5310,0
20240926,152000,261179930,5310,5310,5310,5310,0
20240926,151900,261179930,5310,5190,5310,5190,5734
20240926,151800,231208110,5190,5180,5190,5180,53
20240926,151700,230933550,5180,5180,5180,5180,49
20240926,151600,230679730,5180,5170,5180,5170,647
20240926,151500,227329230,5180,5180,5180,5180,0
20240926,151400,227329230,5180,5180,5180,5180,0
20240926,151300,227329230,5180,5180,5180,5180,218
20240926,151200,226199990,5190,5190,5190,5190,2
20240926,151100,226189610,5180,5180,5180,5180,0
20240926,151000,226189610,5180,5180,5180,5180,100
20240926,150900,225671610,5180,5180,5180,5180,200
20240926,150800,224635610,5190,5190,5190,5190,0
20240926,150700,224635610,5190,5190,5190,5190,0
20240926,150600,224635610,5190,5190,5190,5190,1
20240926,150500,224630420,5190,5190,5190,5190,0
20240926,150400,224630420,5190,5170,5190,5170,6722
20240926,150300,189862320,5200,5200,5200,5200,0
20240926,150200,189862320,5200,5200,5200,5200,0
20240926,150100,189862320,5200,5190,5200,5190,96
20240926,150000,189363970,5190,5190,5190,5190,0
20240926,145900,189363970,5190,5180,5190,5170,38
20240926,145800,189167190,5190,5190,5190,5190,0
20240926,145700,189167190,5190,5190,5190,5190,164
20240926,145600,188316030,5220,5220,5220,5220,0
20240926,145500,188316030,5220,5220,5220,5220,0
20240926,145400,188316030,5220,5220,5220,5220,0
20240926,145300,188316030,5220,5220,5220,5220,0
20240926,145200,188316030,5220,5220,5220,5220,0
20240926,145100,188316030,5220,5180,5220,5180,302
20240926,145000,186751590,5180,5190,5190,5180,200
20240926,144900,185713610,5230,5230,5230,5230,0
20240926,144800,185713610,5230,5230,5230,5230,0
20240926,144700,185713610,5230,5230,5230,5230,3080
20240926,144600,169605210,5230,5220,5230,5220,5174
20240926,144500,142546430,5220,5210,5220,5210,1038
20240926,144400,137128180,5210,5210,5210,5210,0
20240926,144300,137128180,5210,5210,5210,5210,0
20240926,144200,137128180,5210,5210,5210,5210,0
20240926,144100,137128180,5210,5210,5210,5210,86
20240926,144000,136680120,5210,5170,5210,5170,5000
20240926,143900,110666960,5170,5170,5170,5170,0
20240926,143800,110666960,5170,5170,5170,5170,0
20240926,143700,110666960,5170,5170,5170,5170,0
20240926,143600,110666960,5170,5170,5170,5170,0
20240926,143500,110666960,5170,5170,5170,5170,0
20240926,143400,110666960,5170,5170,5170,5170,0
20240926,143300,110666960,5170,5170,5170,5170,0
20240926,143200,110666960,5170,5170,5170,5170,0
20240926,143100,110666960,5170,5170,5170,5170,0
20240926,143000,110666960,5170,5170,5170,5170,0
20240926,142900,110666960,5170,5170,5170,5170,0
20240926,142800,110666960,5170,5170,5170,5170,75
20240926,142700,110279210,5180,5180,5180,5180,0
20240926,142600,110279210,5180,5180,5180,5180,0
20240926,142500,110279210,5180,5180,5180,5180,0
20240926,142400,110279210,5180,5180,5180,5180,0
20240926,142300,110279210,5180,5180,5180,5180,0
20240926,142200,110279210,5180,5180,5180,5180,1
20240926,142100,110274030,5170,5170,5170,5170,0
20240926,142000,110274030,5170,5170,5170,5170,0
20240926,141900,110274030,5170,5170,5170,5170,0
20240926,141800,110274030,5170,5170,5170,5170,0
20240926,141700,110274030,5170,5170,5170,5170,0
20240926,141600,110274030,5170,5170,5170,5170,0
20240926,141500,110274030,5170,5170,5170,5170,0
20240926,141400,110274030,5170,5170,5170,5170,0
20240926,141300,110274030,5170,5170,5170,5170,1
20240926,141200,110268860,5180,5180,5180,5180,40
20240926,141100,110061660,5180,5180,5180,5180,0
20240926,141000,110061660,5180,5180,5180,5180,1
20240926,140900,110056480,5170,5170,5170,5170,0
20240926,140800,110056480,5170,5170,5170,5170,0
20240926,140700,110056480,5170,5170,5170,5170,0
20240926,140600,110056480,5170,5170,5170,5170,0
20240926,140500,110056480,5170,5170,5170,5170,0
20240926,140400,110056480,5170,5170,5170,5170,0
20240926,140300,110056480,5170,5170,5170,5170,0
20240926,140200,110056480,5170,5170,5170,5170,983
20240926,140100,104974370,5170,5170,5170,5170,5
20240926,140000,104948520,5170,5170,5170,5170,0
20240926,135900,104948520,5170,5170,5170,5170,0
20240926,135800,104948520,5170,5170,5170,5170,0
20240926,135700,104948520,5170,5170,5170,5170,0
20240926,135600,104948520,5170,5170,5170,5170,0
20240926,135500,104948520,5170,5170,5170,5170,0
20240926,135400,104948520,5170,5170,5170,5170,0
20240926,135300,104948520,5170,5170,5170,5170,0
20240926,135200,104948520,5170,5170,5170,5170,0
20240926,135100,104948520,5170,5170,5170,5170,0
20240926,135000,104948520,5170,5170,5170,5170,0
20240926,134900,104948520,5170,5170,5170,5170,1
20240926,134800,104943350,5180,5180,5180,5180,0
20240926,134700,104943350,5180,5180,5180,5180,0
20240926,134600,104943350,5180,5180,5180,5180,0
20240926,134500,104943350,5180,5180,5180,5180,0
20240926,134400,104943350,5180,5180,5180,5180,0
20240926,134300,104943350,5180,5180,5180,5180,0
20240926,134200,104943350,5180,5180,5180,5180,2
20240926,134100,104932990,5170,5170,5170,5170,0
20240926,134000,104932990,5170,5170,5170,5170,0
20240926,133900,104932990,5170,5170,5170,5170,0
20240926,133800,104932990,5170,5170,5170,5170,0
20240926,133700,104932990,5170,5170,5170,5170,1
20240926,133600,104927820,5190,5190,5190,5190,0
20240926,133500,104927820,5190,5190,5190,5190,0
20240926,133400,104927820,5190,5190,5190,5190,0
20240926,133300,104927820,5190,5190,5190,5190,0
20240926,133200,104927820,5190,5190,5190,5190,0
20240926,133100,104927820,5190,5170,5190,5170,50
20240926,133000,104668940,5150,5150,5150,5150,0
20240926,132900,104668940,5150,5150,5150,5150,0
20240926,132800,104668940,5150,5150,5150,5150,0
20240926,132700,104668940,5150,5150,5150,5150,0
20240926,132600,104668940,5150,5150,5150,5150,0
20240926,132500,104668940,5150,5150,5150,5150,106
20240926,132400,104123040,5190,5190,5190,5190,0
20240926,132300,104123040,5190,5190,5190,5190,0
20240926,132200,104123040,5190,5190,5190,5190,0
20240926,132100,104123040,5190,5190,5190,5190,0
20240926,132000,104123040,5190,5190,5190,5190,0
20240926,131900,104123040,5190,5190,5190,5190,0
20240926,131800,104123040,5190,5190,5190,5190,0
20240926,131700,104123040,5190,5190,5190,5190,0
20240926,131600,104123040,5190,5180,5190,5180,1500
20240926,131500,96342390,5180,5180,5180,5180,0
20240926,131400,96342390,5180,5180,5180,5180,0
20240926,131300,96342390,5180,5180,5180,5180,0
20240926,131200,96342390,5180,5180,5180,5180,0
20240926,131100,96342390,5180,5180,5180,5180,0
20240926,131000,96342390,5180,5180,5180,5180,0
20240926,130900,96342390,5180,5180,5180,5180,0
20240926,130800,96342390,5180,5180,5180,5180,0
20240926,130700,96342390,5180,5180,5180,5180,0
20240926,130600,96342390,5180,5150,5180,5140,1000
20240926,130500,91201450,5150,5150,5150,5150,0
20240926,130400,91201450,5150,5150,5150,5150,0
20240926,130300,91201450,5150,5150,5150,5150,290
20240926,130200,89707950,5190,5190,5190,5190,0
20240926,130100,89707950,5190,5190,5190,5190,0
20240926,130000,89707950,5190,5190,5190,5190,0
20240926,125900,89707950,5190,5190,5190,5190,0
20240926,125800,89707950,5190,5190,5190,5190,0
20240926,125700,89707950,5190,5190,5190,5190,0
20240926,125600,89707950,5190,5190,5190,5190,0
20240926,125500,89707950,5190,5190,5190,5190,0
20240926,125400,89707950,5190,5190,5190,5190,0
20240926,125300,89707950,5190,5190,5190,5190,0
20240926,125200,89707950,5190,5190,5190,5190,0
20240926,125100,89707950,5190,5190,5190,5190,0
20240926,125000,89707950,5190,5190,5190,5190,10
20240926,124900,89656050,5150,5150,5150,5150,0
20240926,124800,89656050,5150,5150,5150,5150,0
20240926,124700,89656050,5150,5150,5150,5150,1
20240926,124600,89650900,5160,5160,5160,5160,0
20240926,124500,89650900,5160,5160,5160,5160,150
20240926,124400,88876900,5190,5190,5190,5190,0
20240926,124300,88876900,5190,5190,5190,5190,0
20240926,124200,88876900,5190,5190,5190,5190,0
20240926,124100,88876900,5190,5190,5190,5190,0
20240926,124000,88876900,5190,5190,5190,5190,0
20240926,123900,88876900,5190,5190,5190,5190,0
20240926,123800,88876900,5190,5190,5190,5190,0
20240926,123700,88876900,5190,5190,5190,5190,14
20240926,123600,88804240,5160,5160,5160,5160,0
20240926,123500,88804240,5160,5160,5160,5160,0
20240926,123400,88804240,5160,5160,5160,5160,12
20240926,123300,88742320,5190,5190,5190,5190,0
20240926,123200,88742320,5190,5190,5190,5190,0
20240926,123100,88742320,5190,5190,5190,5190,2
20240926,123000,88731940,5190,5170,5190,5160,1000
20240926,122900,83571840,5190,5190,5190,5190,1
20240926,122800,83566650,5190,5190,5190,5190,0
20240926,122700,83566650,5190,5190,5190,5190,0
20240926,122600,83566650,5190,5190,5190,5190,0
20240926,122500,83566650,5190,5190,5190,5190,0
20240926,122400,83566650,5190,5190,5190,5190,0
20240926,122300,83566650,5190,5190,5190,5190,114
20240926,122200,82974990,5160,5160,5160,5160,0
20240926,122100,82974990,5160,5160,5160,5160,0
20240926,122000,82974990,5160,5160,5160,5160,0
20240926,121900,82974990,5160,5160,5160,5160,0
20240926,121800,82974990,5160,5160,5160,5160,0
20240926,121700,82974990,5160,5160,5160,5160,10
20240926,121600,82923390,5160,5160,5160,5160,0
20240926,121500,82923390,5160,5160,5160,5160,0
20240926,121400,82923390,5160,5160,5160,5160,0
20240926,121300,82923390,5160,5160,5160,5160,220
20240926,121200,81788190,5190,5190,5190,5190,0
20240926,121100,81788190,5190,5190,5190,5190,0
20240926,121000,81788190,5190,5190,5190,5190,0
20240926,120900,81788190,5190,5190,5190,5190,0
20240926,120800,81788190,5190,5190,5190,5190,0
20240926,120700,81788190,5190,5190,5190,5190,0
20240926,120600,81788190,5190,5190,5190,5190,0
20240926,120500,81788190,5190,5190,5190,5190,0
20240926,120400,81788190,5190,5190,5190,5190,0
20240926,120300,81788190,5190,5170,5190,5170,7
20240926,120200,81751960,5190,5190,5190,5190,0
20240926,120100,81751960,5190,5190,5190,5190,2
20240926,120000,81741580,5180,5180,5180,5180,0
20240926,115900,81741580,5180,5180,5180,5180,0
20240926,115800,81741580,5180,5180,5180,5180,0
20240926,115700,81741580,5180,5180,5180,5180,0
20240926,115600,81741580,5180,5180,5180,5180,0
20240926,115500,81741580,5180,5180,5180,5180,0
20240926,115400,81741580,5180,5180,5180,5180,264
20240926,115300,80374060,5180,5180,5180,5180,0
20240926,115200,80374060,5180,5180,5180,5180,100
20240926,115100,79856060,5180,5180,5180,5180,10
20240926,115000,79804260,5180,5180,5180,5180,5
20240926,114900,79778360,5180,5180,5180,5180,0
20240926,114800,79778360,5180,5180,5180,5180,0
20240926,114700,79778360,5180,5190,5190,5180,250
20240926,114600,78482860,5200,5180,5200,5180,1864
20240926,114500,68807520,5170,5170,5170,5170,214
20240926,114400,67701140,5160,5160,5160,5160,487
20240926,114300,65188220,5150,5150,5150,5150,0
20240926,114200,65188220,5150,5150,5150,5150,0
20240926,114100,65188220,5150,5150,5150,5150,0
20240926,114000,65188220,5150,5150,5150,5150,0
20240926,113900,65188220,5150,5150,5150,5150,58
20240926,113800,64889520,5150,5150,5150,5150,2
20240926,113700,64879220,5150,5150,5150,5150,0
20240926,113600,64879220,5150,5150,5150,5150,0
20240926,113500,64879220,5150,5150,5150,5150,0
20240926,113400,64879220,5150,5150,5150,5150,100
20240926,113300,64364220,5150,5150,5150,5150,0
20240926,113200,64364220,5150,5150,5150,5150,0
20240926,113100,64364220,5150,5150,5150,5150,0
20240926,113000,64364220,5150,5150,5150,5150,0
20240926,112900,64364220,5150,5150,5150,5150,0
20240926,112800,64364220,5150,5150,5150,5150,0
20240926,112700,64364220,5150,5150,5150,5150,0
20240926,112600,64364220,5150,5150,5150,5150,0
20240926,112500,64364220,5150,5150,5150,5150,0
20240926,112400,64364220,5150,5150,5150,5150,0
20240926,112300,64364220,5150,5150,5150,5150,0
20240926,112200,64364220,5150,5150,5150,5150,0
20240926,112100,64364220,5150,5150,5150,5150,0
20240926,112000,64364220,5150,5150,5150,5150,0
20240926,111900,64364220,5150,5150,5150,5150,0
20240926,111800,64364220,5150,5150,5150,5150,36
20240926,111700,64178820,5140,5140,5140,5140,0
20240926,111600,64178820,5140,5140,5140,5140,0
20240926,111500,64178820,5140,5140,5140,5140,0
20240926,111400,64178820,5140,5140,5140,5140,0
20240926,111300,64178820,5140,5140,5140,5140,0
20240926,111200,64178820,5140,5140,5140,5140,0
20240926,111100,64178820,5140,5140,5140,5140,0
20240926,111000,64178820,5140,5140,5140,5140,0
20240926,110900,64178820,5140,5140,5140,5140,0
20240926,110800,64178820,5140,5140,5140,5140,0
20240926,110700,64178820,5140,5140,5140,5140,0
20240926,110600,64178820,5140,5140,5140,5140,0
20240926,110500,64178820,5140,5140,5140,5140,4
20240926,110400,64158260,5150,5150,5150,5150,10
20240926,110300,64106760,5160,5160,5160,5160,0
20240926,110200,64106760,5160,5160,5160,5160,0
20240926,110100,64106760,5160,5160,5160,5160,0
20240926,110000,64106760,5160,5160,5160,5160,0
20240926,105900,64106760,5160,5160,5160,5160,0
20240926,105800,64106760,5160,5150,5160,5150,21
20240926,105700,63998410,5150,5150,5150,5150,0
20240926,105600,63998410,5150,5150,5150,5150,0
20240926,105500,63998410,5150,5150,5150,5150,0
20240926,105400,63998410,5150,5150,5150,5150,0
20240926,105300,63998410,5150,5150,5150,5150,0
20240926,105200,63998410,5150,5150,5150,5150,0
20240926,105100,63998410,5150,5150,5150,5150,0
20240926,105000,63998410,5150,5150,5150,5150,470
20240926,104900,61577910,5130,5130,5130,5130,0
20240926,104800,61577910,5130,5130,5130,5130,0
20240926,104700,61577910,5130,5130,5130,5130,0
20240926,104600,61577910,5130,5130,5130,5130,0
20240926,104500,61577910,5130,5130,5130,5130,0
20240926,104400,61577910,5130,5130,5130,5130,0
20240926,104300,61577910,5130,5130,5130,5130,0
20240926,104200,61577910,5130,5140,5140,5130,65
20240926,104100,61244390,5140,5140,5140,5140,0
20240926,104000,61244390,5140,5140,5140,5140,0
20240926,103900,61244390,5140,5140,5140,5140,100
20240926,103800,60730390,5140,5140,5140,5140,0
20240926,103700,60730390,5140,5140,5140,5140,0
20240926,103600,60730390,5140,5140,5140,5140,0
20240926,103500,60730390,5140,5140,5140,5140,0
20240926,103400,60730390,5140,5140,5140,5140,0
20240926,103300,60730390,5140,5140,5140,5140,0
20240926,103200,60730390,5140,5140,5140,5140,0
20240926,103100,60730390,5140,5140,5140,5140,0
20240926,103000,60730390,5140,5140,5140,5140,130
20240926,102900,60062190,5160,5160,5160,5160,5
20240926,102800,60036390,5160,5160,5160,5160,0
20240926,102700,60036390,5160,5160,5160,5160,0
20240926,102600,60036390,5160,5160,5160,5160,0
20240926,102500,60036390,5160,5160,5160,5160,9
20240926,102400,59989950,5160,5160,5160,5160,0
20240926,102300,59989950,5160,5160,5160,5160,0
20240926,102200,59989950,5160,5160,5160,5160,0
20240926,102100,59989950,5160,5160,5160,5160,0
20240926,102000,59989950,5160,5160,5160,5160,0
20240926,101900,59989950,5160,5160,5160,5160,0
20240926,101800,59989950,5160,5160,5160,5160,0
20240926,101700,59989950,5160,5160,5160,5160,0
20240926,101600,59989950,5160,5160,5160,5160,0
20240926,101500,59989950,5160,5160,5160,5160,0
20240926,101400,59989950,5160,5150,5160,5150,406
20240926,101300,57898050,5130,5130,5130,5130,0
20240926,101200,57898050,5130,5130,5130,5130,0
20240926,101100,57898050,5130,5130,5130,5130,0
20240926,101000,57898050,5130,5130,5130,5130,0
20240926,100900,57898050,5130,5130,5130,5130,0
20240926,100800,57898050,5130,5130,5130,5130,0
20240926,100700,57898050,5130,5130,5130,5130,0
20240926,100600,57898050,5130,5130,5130,5130,0
20240926,100500,57898050,5130,5130,5130,5130,0
20240926,100400,57898050,5130,5130,5130,5130,0
20240926,100300,57898050,5130,5130,5130,5130,20
20240926,100200,57795450,5150,5150,5150,5150,1
20240926,100100,57790300,5150,5150,5150,5150,1
20240926,100000,57785150,5120,5120,5120,5120,0
20240926,095900,57785150,5120,5120,5120,5120,0
20240926,095800,57785150,5120,5140,5140,5120,1000
20240926,095700,52661990,5150,5150,5150,5150,27
20240926,095600,52522940,5170,5170,5170,5170,0
20240926,095500,52522940,5170,5170,5170,5170,0
20240926,095400,52522940,5170,5170,5170,5170,0
20240926,095300,52522940,5170,5170,5170,5170,0
20240926,095200,52522940,5170,5170,5170,5170,629
20240926,095100,49271010,5160,5160,5160,5160,382
20240926,095000,47299890,5160,5160,5160,5160,0
20240926,094900,47299890,5160,5160,5160,5160,22
20240926,094800,47186370,5120,5150,5150,5120,700
20240926,094700,43595150,5150,5150,5150,5150,52
20240926,094600,43327350,5150,5150,5150,5150,0
20240926,094500,43327350,5150,5150,5150,5150,200
20240926,094400,42297350,5150,5150,5150,5150,0
20240926,094300,42297350,5150,5150,5150,5150,0
20240926,094200,42297350,5150,5150,5150,5150,1000
20240926,094100,37147350,5150,5150,5150,5150,2
20240926,094000,37137050,5150,5150,5150,5120,204
20240926,093900,36092450,5150,5150,5150,5150,1
20240926,093800,36087300,5120,5120,5120,5120,86
20240926,093700,35646980,5120,5120,5120,5120,300
20240926,093600,34110980,5120,5120,5120,5120,10
20240926,093500,34059780,5120,5120,5120,5120,0
20240926,093400,34059780,5120,5150,5150,5120,306
20240926,093300,32490750,5150,5150,5150,5150,0
20240926,093200,32490750,5150,5130,5150,5130,477
20240926,093100,30037760,5120,5120,5120,5120,3800
20240926,093000,10581760,5120,5130,5130,5120,204
20240926,092900,9537190,5130,5130,5130,5130,0
20240926,092800,9537190,5130,5130,5130,5130,0
20240926,092700,9537190,5130,5130,5130,5130,0
20240926,092600,9537190,5130,5130,5130,5130,0
20240926,092500,9537190,5130,5130,5130,5130,0
20240926,092400,9537190,5130,5130,5130,5130,125
20240926,092300,8895940,5140,5140,5140,5140,0
20240926,092200,8895940,5140,5140,5140,5140,136
20240926,092100,8196900,5150,5150,5150,5150,0
20240926,092000,8196900,5150,5150,5150,5150,0
20240926,091900,8196900,5150,5150,5150,5150,2
20240926,091800,8186600,5150,5150,5150,5150,0
20240926,091700,8186600,5150,5150,5150,5150,0
20240926,091600,8186600,5150,5150,5150,5150,0
20240926,091500,8186600,5150,5150,5150,5150,0
20240926,091400,8186600,5150,5150,5150,5150,1
20240926,091300,8181450,5170,5170,5170,5170,0
20240926,091200,8181450,5170,5170,5170,5170,0
20240926,091100,8181450,5170,5170,5170,5170,0
20240926,091000,8181450,5170,5170,5170,5170,20
20240926,090900,8078050,5150,5150,5150,5150,20
20240926,090800,7975050,5150,5150,5150,5150,100
20240926,090700,7460050,5180,5180,5180,5180,818
20240926,090600,3222810,5180,5180,5180,5180,11
20240926,090500,3165830,5140,5150,5190,5140,330
20240926,090400,1464300,5150,5140,5150,5140,139
20240926,090300,749450,5140,5140,5140,5140,5
20240926,090200,723750,5150,5150,5150,5150,59
20240926,090100,419900,5150,5120,5150,5120,61
20240926,090000,107520,5120,5120,5120,5120,21