KissMeData/331920/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,211700,465810350,4365,4365,4365,4365,3508
20240926,211600,465810350,4365,4365,4365,4365,0
20240926,211500,465810350,4365,4365,4365,4365,0
20240926,211400,465810350,4365,4365,4365,4365,0
20240926,211300,465810350,4365,4365,4365,4365,0
20240926,211200,465810350,4365,4365,4365,4365,0
20240926,211100,465810350,4365,4365,4365,4365,0
20240926,211000,465810350,4365,4365,4365,4365,0
20240926,210900,465810350,4365,4365,4365,4365,0
20240926,210800,465810350,4365,4365,4365,4365,0
20240926,210700,465810350,4365,4365,4365,4365,0
20240926,210600,465810350,4365,4365,4365,4365,0
20240926,210500,465810350,4365,4365,4365,4365,0
20240926,210400,465810350,4365,4365,4365,4365,0
20240926,210300,465810350,4365,4365,4365,4365,0
20240926,210200,465810350,4365,4365,4365,4365,0
20240926,210100,465810350,4365,4365,4365,4365,0
20240926,210000,465810350,4365,4365,4365,4365,0
20240926,205900,465810350,4365,4365,4365,4365,0
20240926,205800,465810350,4365,4365,4365,4365,0
20240926,205700,465810350,4365,4365,4365,4365,0
20240926,205600,465810350,4365,4365,4365,4365,0
20240926,205500,465810350,4365,4365,4365,4365,0
20240926,205400,465810350,4365,4365,4365,4365,0
20240926,205300,465810350,4365,4365,4365,4365,0
20240926,205200,465810350,4365,4365,4365,4365,0
20240926,205100,465810350,4365,4365,4365,4365,0
20240926,205000,465810350,4365,4365,4365,4365,0
20240926,204900,465810350,4365,4365,4365,4365,0
20240926,204800,465810350,4365,4365,4365,4365,0
20240926,204700,465810350,4365,4365,4365,4365,3508
20240926,204600,465810350,4365,4365,4365,4365,0
20240926,204500,465810350,4365,4365,4365,4365,0
20240926,204400,465810350,4365,4365,4365,4365,0
20240926,204300,465810350,4365,4365,4365,4365,0
20240926,204200,465810350,4365,4365,4365,4365,0
20240926,204100,465810350,4365,4365,4365,4365,0
20240926,204000,465810350,4365,4365,4365,4365,0
20240926,203900,465810350,4365,4365,4365,4365,0
20240926,203800,465810350,4365,4365,4365,4365,0
20240926,203700,465810350,4365,4365,4365,4365,0
20240926,203600,465810350,4365,4365,4365,4365,0
20240926,203500,465810350,4365,4365,4365,4365,0
20240926,203400,465810350,4365,4365,4365,4365,0
20240926,203300,465810350,4365,4365,4365,4365,0
20240926,203200,465810350,4365,4365,4365,4365,0
20240926,203100,465810350,4365,4365,4365,4365,0
20240926,203000,465810350,4365,4365,4365,4365,0
20240926,202900,465810350,4365,4365,4365,4365,0
20240926,202800,465810350,4365,4365,4365,4365,0
20240926,202700,465810350,4365,4365,4365,4365,0
20240926,202600,465810350,4365,4365,4365,4365,0
20240926,202500,465810350,4365,4365,4365,4365,0
20240926,202400,465810350,4365,4365,4365,4365,0
20240926,202300,465810350,4365,4365,4365,4365,0
20240926,202200,465810350,4365,4365,4365,4365,0
20240926,202100,465810350,4365,4365,4365,4365,0
20240926,202000,465810350,4365,4365,4365,4365,0
20240926,201900,465810350,4365,4365,4365,4365,0
20240926,201800,465810350,4365,4365,4365,4365,0
20240926,201700,465810350,4365,4365,4365,4365,3508
20240926,201600,465810350,4365,4365,4365,4365,0
20240926,201500,465810350,4365,4365,4365,4365,0
20240926,201400,465810350,4365,4365,4365,4365,0
20240926,201300,465810350,4365,4365,4365,4365,0
20240926,201200,465810350,4365,4365,4365,4365,0
20240926,201100,465810350,4365,4365,4365,4365,0
20240926,201000,465810350,4365,4365,4365,4365,0
20240926,200900,465810350,4365,4365,4365,4365,0
20240926,200800,465810350,4365,4365,4365,4365,0
20240926,200700,465810350,4365,4365,4365,4365,0
20240926,200600,465810350,4365,4365,4365,4365,0
20240926,200500,465810350,4365,4365,4365,4365,0
20240926,200400,465810350,4365,4365,4365,4365,0
20240926,200300,465810350,4365,4365,4365,4365,0
20240926,200200,465810350,4365,4365,4365,4365,0
20240926,200100,465810350,4365,4365,4365,4365,0
20240926,200000,465810350,4365,4365,4365,4365,0
20240926,195900,465810350,4365,4365,4365,4365,0
20240926,195800,465810350,4365,4365,4365,4365,0
20240926,195700,465810350,4365,4365,4365,4365,0
20240926,195600,465810350,4365,4365,4365,4365,0
20240926,195500,465810350,4365,4365,4365,4365,0
20240926,195400,465810350,4365,4365,4365,4365,0
20240926,195300,465810350,4365,4365,4365,4365,0
20240926,195200,465810350,4365,4365,4365,4365,0
20240926,195100,465810350,4365,4365,4365,4365,0
20240926,195000,465810350,4365,4365,4365,4365,0
20240926,194900,465810350,4365,4365,4365,4365,0
20240926,194800,465810350,4365,4365,4365,4365,0
20240926,194700,465810350,4365,4365,4365,4365,3508
20240926,194600,465810350,4365,4365,4365,4365,0
20240926,194500,465810350,4365,4365,4365,4365,0
20240926,194400,465810350,4365,4365,4365,4365,0
20240926,194300,465810350,4365,4365,4365,4365,0
20240926,194200,465810350,4365,4365,4365,4365,0
20240926,194100,465810350,4365,4365,4365,4365,0
20240926,194000,465810350,4365,4365,4365,4365,0
20240926,193900,465810350,4365,4365,4365,4365,0
20240926,193800,465810350,4365,4365,4365,4365,0
20240926,193700,465810350,4365,4365,4365,4365,0
20240926,193600,465810350,4365,4365,4365,4365,0
20240926,193500,465810350,4365,4365,4365,4365,0
20240926,193400,465810350,4365,4365,4365,4365,0
20240926,193300,465810350,4365,4365,4365,4365,0
20240926,193200,465810350,4365,4365,4365,4365,0
20240926,193100,465810350,4365,4365,4365,4365,0
20240926,193000,465810350,4365,4365,4365,4365,0
20240926,192900,465810350,4365,4365,4365,4365,0
20240926,192800,465810350,4365,4365,4365,4365,0
20240926,192700,465810350,4365,4365,4365,4365,0
20240926,192600,465810350,4365,4365,4365,4365,0
20240926,192500,465810350,4365,4365,4365,4365,0
20240926,192400,465810350,4365,4365,4365,4365,0
20240926,192300,465810350,4365,4365,4365,4365,0
20240926,192200,465810350,4365,4365,4365,4365,0
20240926,192100,465810350,4365,4365,4365,4365,0
20240926,192000,465810350,4365,4365,4365,4365,0
20240926,191900,465810350,4365,4365,4365,4365,0
20240926,191800,465810350,4365,4365,4365,4365,0
20240926,191700,465810350,4365,4365,4365,4365,3508
20240926,191600,465810350,4365,4365,4365,4365,0
20240926,191500,465810350,4365,4365,4365,4365,0
20240926,191400,465810350,4365,4365,4365,4365,0
20240926,191300,465810350,4365,4365,4365,4365,0
20240926,191200,465810350,4365,4365,4365,4365,0
20240926,191100,465810350,4365,4365,4365,4365,0
20240926,191000,465810350,4365,4365,4365,4365,0
20240926,190900,465810350,4365,4365,4365,4365,0
20240926,190800,465810350,4365,4365,4365,4365,0
20240926,190700,465810350,4365,4365,4365,4365,0
20240926,190600,465810350,4365,4365,4365,4365,0
20240926,190500,465810350,4365,4365,4365,4365,0
20240926,190400,465810350,4365,4365,4365,4365,0
20240926,190300,465810350,4365,4365,4365,4365,0
20240926,190200,465810350,4365,4365,4365,4365,0
20240926,190100,465810350,4365,4365,4365,4365,0
20240926,190000,465810350,4365,4365,4365,4365,0
20240926,185900,465810350,4365,4365,4365,4365,0
20240926,185800,465810350,4365,4365,4365,4365,0
20240926,185700,465810350,4365,4365,4365,4365,0
20240926,185600,465810350,4365,4365,4365,4365,0
20240926,185500,465810350,4365,4365,4365,4365,0
20240926,185400,465810350,4365,4365,4365,4365,0
20240926,185300,465810350,4365,4365,4365,4365,0
20240926,185200,465810350,4365,4365,4365,4365,0
20240926,185100,465810350,4365,4365,4365,4365,0
20240926,185000,465810350,4365,4365,4365,4365,0
20240926,184900,465810350,4365,4365,4365,4365,0
20240926,184800,465810350,4365,4365,4365,4365,0
20240926,184700,465810350,4365,4365,4365,4365,3508
20240926,184600,465810350,4365,4365,4365,4365,0
20240926,184500,465810350,4365,4365,4365,4365,0
20240926,184400,465810350,4365,4365,4365,4365,0
20240926,184300,465810350,4365,4365,4365,4365,0
20240926,184200,465810350,4365,4365,4365,4365,0
20240926,184100,465810350,4365,4365,4365,4365,0
20240926,184000,465810350,4365,4365,4365,4365,0
20240926,183900,465810350,4365,4365,4365,4365,0
20240926,183800,465810350,4365,4365,4365,4365,0
20240926,183700,465810350,4365,4365,4365,4365,0
20240926,183600,465810350,4365,4365,4365,4365,0
20240926,183500,465810350,4365,4365,4365,4365,0
20240926,183400,465810350,4365,4365,4365,4365,0
20240926,183300,465810350,4365,4365,4365,4365,0
20240926,183200,465810350,4365,4365,4365,4365,0
20240926,183100,465810350,4365,4365,4365,4365,0
20240926,183000,465810350,4365,4365,4365,4365,0
20240926,182900,465810350,4365,4365,4365,4365,0
20240926,182800,465810350,4365,4365,4365,4365,0
20240926,182700,465810350,4365,4365,4365,4365,0
20240926,182600,465810350,4365,4365,4365,4365,0
20240926,182500,465810350,4365,4365,4365,4365,0
20240926,182400,465810350,4365,4365,4365,4365,0
20240926,182300,465810350,4365,4365,4365,4365,0
20240926,182200,465810350,4365,4365,4365,4365,0
20240926,182100,465810350,4365,4365,4365,4365,0
20240926,182000,465810350,4365,4365,4365,4365,0
20240926,181900,465810350,4365,4365,4365,4365,0
20240926,181800,465810350,4365,4365,4365,4365,0
20240926,181700,465810350,4365,4365,4365,4365,3508
20240926,181600,465810350,4365,4365,4365,4365,0
20240926,181500,465810350,4365,4365,4365,4365,0
20240926,181400,465810350,4365,4365,4365,4365,0
20240926,181300,465810350,4365,4365,4365,4365,0
20240926,181200,465810350,4365,4365,4365,4365,0
20240926,181100,465810350,4365,4365,4365,4365,0
20240926,181000,465810350,4365,4365,4365,4365,0
20240926,180900,465810350,4365,4365,4365,4365,0
20240926,180800,465810350,4365,4365,4365,4365,0
20240926,180700,465810350,4365,4365,4365,4365,0
20240926,180600,465810350,4365,4365,4365,4365,0
20240926,180500,465810350,4365,4365,4365,4365,0
20240926,180400,465810350,4365,4365,4365,4365,0
20240926,180300,465810350,4365,4365,4365,4365,0
20240926,180200,465810350,4365,4365,4365,4365,0
20240926,180100,465810350,4365,4365,4365,4365,0
20240926,180000,465810350,4365,4365,4365,4365,0
20240926,175900,465810350,4365,4365,4365,4365,0
20240926,175800,465810350,4365,4365,4365,4365,0
20240926,175700,465810350,4365,4365,4365,4365,0
20240926,175600,465810350,4365,4365,4365,4365,0
20240926,175500,465810350,4365,4365,4365,4365,0
20240926,175400,465810350,4365,4365,4365,4365,0
20240926,175300,465810350,4365,4365,4365,4365,0
20240926,175200,465810350,4365,4365,4365,4365,0
20240926,175100,465810350,4365,4365,4365,4365,0
20240926,175000,465810350,4365,4365,4365,4365,0
20240926,174900,465810350,4365,4365,4365,4365,0
20240926,174800,465810350,4365,4365,4365,4365,0
20240926,174700,465810350,4365,4365,4365,4365,3508
20240926,174600,465810350,4365,4365,4365,4365,0
20240926,174500,465810350,4365,4365,4365,4365,0
20240926,174400,465810350,4365,4365,4365,4365,0
20240926,174300,465810350,4365,4365,4365,4365,0
20240926,174200,465810350,4365,4365,4365,4365,0
20240926,174100,465810350,4365,4365,4365,4365,0
20240926,174000,465810350,4365,4365,4365,4365,0
20240926,173900,465810350,4365,4365,4365,4365,0
20240926,173800,465810350,4365,4365,4365,4365,0
20240926,173700,465810350,4365,4365,4365,4365,0
20240926,173600,465810350,4365,4365,4365,4365,0
20240926,173500,465810350,4365,4365,4365,4365,0
20240926,173400,465810350,4365,4365,4365,4365,0
20240926,173300,465810350,4365,4365,4365,4365,0
20240926,173200,465810350,4365,4365,4365,4365,0
20240926,173100,465810350,4365,4365,4365,4365,0
20240926,173000,465810350,4365,4365,4365,4365,0
20240926,172900,465810350,4365,4365,4365,4365,0
20240926,172800,465810350,4365,4365,4365,4365,0
20240926,172700,465810350,4365,4365,4365,4365,0
20240926,172600,465810350,4365,4365,4365,4365,0
20240926,172500,465810350,4365,4365,4365,4365,0
20240926,172400,465810350,4365,4365,4365,4365,0
20240926,172300,465810350,4365,4365,4365,4365,0
20240926,172200,465810350,4365,4365,4365,4365,0
20240926,172100,465810350,4365,4365,4365,4365,0
20240926,172000,465810350,4365,4365,4365,4365,0
20240926,171900,465810350,4365,4365,4365,4365,0
20240926,171800,465810350,4365,4365,4365,4365,0
20240926,171700,465810350,4365,4365,4365,4365,3508
20240926,171600,465810350,4365,4365,4365,4365,0
20240926,171500,465810350,4365,4365,4365,4365,0
20240926,171400,465810350,4365,4365,4365,4365,0
20240926,171300,465810350,4365,4365,4365,4365,0
20240926,171200,465810350,4365,4365,4365,4365,0
20240926,171100,465810350,4365,4365,4365,4365,0
20240926,171000,465810350,4365,4365,4365,4365,0
20240926,170900,465810350,4365,4365,4365,4365,0
20240926,170800,465810350,4365,4365,4365,4365,0
20240926,170700,465810350,4365,4365,4365,4365,0
20240926,170600,465810350,4365,4365,4365,4365,0
20240926,170500,465810350,4365,4365,4365,4365,0
20240926,170400,465810350,4365,4365,4365,4365,0
20240926,170300,465810350,4365,4365,4365,4365,0
20240926,170200,465810350,4365,4365,4365,4365,0
20240926,170100,465810350,4365,4365,4365,4365,0
20240926,170000,465810350,4365,4365,4365,4365,0
20240926,165900,465810350,4365,4365,4365,4365,0
20240926,165800,465810350,4365,4365,4365,4365,0
20240926,165700,465810350,4365,4365,4365,4365,0
20240926,165600,465810350,4365,4365,4365,4365,0
20240926,165500,465810350,4365,4365,4365,4365,0
20240926,165400,465810350,4365,4365,4365,4365,0
20240926,165300,465810350,4365,4365,4365,4365,0
20240926,165200,465810350,4365,4365,4365,4365,0
20240926,165100,465810350,4365,4365,4365,4365,0
20240926,165000,465810350,4365,4365,4365,4365,0
20240926,164900,465810350,4365,4365,4365,4365,0
20240926,164800,465810350,4365,4365,4365,4365,0
20240926,164700,465810350,4365,4365,4365,4365,3508
20240926,164600,465810350,4365,4365,4365,4365,0
20240926,164500,465810350,4365,4365,4365,4365,0
20240926,164400,465810350,4365,4365,4365,4365,0
20240926,164300,465810350,4365,4365,4365,4365,0
20240926,164200,465810350,4365,4365,4365,4365,0
20240926,164100,465810350,4365,4365,4365,4365,0
20240926,164000,465810350,4365,4365,4365,4365,0
20240926,163900,465810350,4365,4365,4365,4365,0
20240926,163800,465810350,4365,4365,4365,4365,0
20240926,163700,465810350,4365,4365,4365,4365,0
20240926,163600,465810350,4365,4365,4365,4365,0
20240926,163500,465810350,4365,4365,4365,4365,0
20240926,163400,465810350,4365,4365,4365,4365,0
20240926,163300,465810350,4365,4365,4365,4365,0
20240926,163200,465810350,4365,4365,4365,4365,0
20240926,163100,465810350,4365,4365,4365,4365,0
20240926,163000,465810350,4365,4365,4365,4365,0
20240926,162900,465810350,4365,4365,4365,4365,0
20240926,162800,465810350,4365,4365,4365,4365,0
20240926,162700,465810350,4365,4365,4365,4365,0
20240926,162600,465810350,4365,4365,4365,4365,0
20240926,162500,465810350,4365,4365,4365,4365,0
20240926,162400,465810350,4365,4365,4365,4365,0
20240926,162300,465810350,4365,4365,4365,4365,0
20240926,162200,465810350,4365,4365,4365,4365,0
20240926,162100,465810350,4365,4365,4365,4365,0
20240926,162000,465810350,4365,4365,4365,4365,0
20240926,161900,465810350,4365,4365,4365,4365,0
20240926,161800,465810350,4365,4365,4365,4365,0
20240926,161700,465810350,4365,4365,4365,4365,3508
20240926,161600,465810350,4365,4365,4365,4365,0
20240926,161500,465810350,4365,4365,4365,4365,0
20240926,161400,465810350,4365,4365,4365,4365,0
20240926,161300,465810350,4365,4365,4365,4365,0
20240926,161200,465810350,4365,4365,4365,4365,0
20240926,161100,465810350,4365,4365,4365,4365,0
20240926,161000,465810350,4365,4365,4365,4365,0
20240926,160900,465810350,4365,4365,4365,4365,0
20240926,160800,465810350,4365,4365,4365,4365,0
20240926,160700,465810350,4365,4365,4365,4365,0
20240926,160600,465810350,4365,4365,4365,4365,0
20240926,160500,465810350,4365,4365,4365,4365,0
20240926,160400,465810350,4365,4365,4365,4365,0
20240926,160300,465810350,4365,4365,4365,4365,0
20240926,160200,465810350,4365,4365,4365,4365,0
20240926,160100,465810350,4365,4365,4365,4365,0
20240926,160000,465810350,4365,4365,4365,4365,0
20240926,155900,465810350,4365,4365,4365,4365,0
20240926,155800,465810350,4365,4365,4365,4365,0
20240926,155700,465810350,4365,4365,4365,4365,0
20240926,155600,465810350,4365,4365,4365,4365,0
20240926,155500,465810350,4365,4365,4365,4365,0
20240926,155400,465810350,4365,4365,4365,4365,0
20240926,155300,465810350,4365,4365,4365,4365,0
20240926,155200,465810350,4365,4365,4365,4365,0
20240926,155100,465810350,4365,4365,4365,4365,0
20240926,155000,465810350,4365,4365,4365,4365,0
20240926,154900,465810350,4365,4365,4365,4365,0
20240926,154800,465810350,4365,4365,4365,4365,0
20240926,154700,465810350,4365,4365,4365,4365,3508
20240926,154600,465810350,4365,4365,4365,4365,0
20240926,154500,465810350,4365,4365,4365,4365,0
20240926,154400,465810350,4365,4365,4365,4365,0
20240926,154300,465810350,4365,4365,4365,4365,0
20240926,154200,465810350,4365,4365,4365,4365,0
20240926,154100,465810350,4365,4365,4365,4365,0
20240926,154000,465810350,4365,4365,4365,4365,0
20240926,153900,465810350,4365,4365,4365,4365,0
20240926,153800,465810350,4365,4365,4365,4365,0
20240926,153700,465810350,4365,4365,4365,4365,0
20240926,153600,465810350,4365,4365,4365,4365,0
20240926,153500,465810350,4365,4365,4365,4365,0
20240926,153400,465810350,4365,4365,4365,4365,0
20240926,153300,465810350,4365,4365,4365,4365,0
20240926,153200,465810350,4365,4365,4365,4365,0
20240926,153100,465810350,4365,4365,4365,4365,0
20240926,153000,465810350,4365,4365,4365,4365,3508
20240926,152900,450497930,4385,4385,4385,4385,0
20240926,152800,450497930,4385,4385,4385,4385,0
20240926,152700,450497930,4385,4385,4385,4385,0
20240926,152600,450497930,4385,4385,4385,4385,0
20240926,152500,450497930,4385,4385,4385,4385,0
20240926,152400,450497930,4385,4385,4385,4385,0
20240926,152300,450497930,4385,4385,4385,4385,0
20240926,152200,450497930,4385,4385,4385,4385,0
20240926,152100,450497930,4385,4385,4385,4385,0
20240926,152000,450497930,4385,4385,4385,4385,0
20240926,151900,450497930,4385,4385,4385,4385,2
20240926,151800,450489160,4375,4375,4375,4375,4
20240926,151700,450471660,4365,4370,4370,4365,4
20240926,151600,450454185,4380,4365,4385,4365,46
20240926,151500,450253290,4365,4365,4365,4365,41
20240926,151400,450074325,4385,4385,4385,4385,100
20240926,151300,449635825,4385,4385,4385,4385,20
20240926,151200,449548125,4365,4365,4365,4365,22
20240926,151100,449452095,4385,4385,4385,4385,0
20240926,151000,449452095,4385,4385,4385,4385,0
20240926,150900,449452095,4385,4385,4385,4385,374
20240926,150800,447812105,4385,4360,4385,4360,2746
20240926,150700,435804975,4365,4365,4365,4365,0
20240926,150600,435804975,4365,4365,4365,4365,28
20240926,150500,435682755,4325,4325,4325,4325,0
20240926,150400,435682755,4325,4355,4355,4325,282
20240926,150300,434459550,4355,4355,4370,4355,917
20240926,150200,430464865,4355,4355,4355,4355,0
20240926,150100,430464865,4355,4355,4355,4355,17
20240926,150000,430390830,4355,4355,4355,4355,11
20240926,145900,430342925,4330,4330,4330,4330,33
20240926,145800,430200035,4320,4340,4340,4320,1800
20240926,145700,422400375,4340,4345,4345,4340,1000
20240926,145600,418059790,4340,4340,4340,4340,0
20240926,145500,418059790,4340,4340,4340,4340,0
20240926,145400,418059790,4340,4340,4340,4340,0
20240926,145300,418059790,4340,4340,4340,4340,0
20240926,145200,418059790,4340,4340,4340,4340,0
20240926,145100,418059790,4340,4340,4340,4340,1
20240926,145000,418055450,4370,4370,4370,4370,292
20240926,144900,416779410,4370,4370,4370,4370,1000
20240926,144800,412409410,4370,4370,4370,4370,12
20240926,144700,412356970,4335,4335,4335,4335,0
20240926,144600,412356970,4335,4340,4340,4335,1000
20240926,144500,408020255,4340,4350,4350,4340,1000
20240926,144400,403674765,4350,4345,4350,4345,82
20240926,144300,403318315,4350,4350,4350,4350,0
20240926,144200,403318315,4350,4370,4370,4350,1825
20240926,144100,395379545,4370,4370,4370,4370,0
20240926,144000,395379545,4370,4370,4370,4370,0
20240926,143900,395379545,4370,4370,4370,4370,0
20240926,143800,395379545,4370,4370,4370,4370,700
20240926,143700,392320545,4370,4365,4370,4335,111
20240926,143600,391836000,4365,4365,4365,4365,1
20240926,143500,391831635,4365,4365,4365,4365,160
20240926,143400,391133235,4365,4365,4365,4365,0
20240926,143300,391133235,4365,4365,4365,4365,1
20240926,143200,391128870,4365,4365,4365,4365,1
20240926,143100,391124505,4340,4340,4340,4340,0
20240926,143000,391124505,4340,4340,4340,4340,0
20240926,142900,391124505,4340,4340,4340,4340,253
20240926,142800,390026485,4340,4340,4340,4340,0
20240926,142700,390026485,4340,4340,4340,4340,439
20240926,142600,388121225,4340,4340,4340,4340,0
20240926,142500,388121225,4340,4340,4340,4340,0
20240926,142400,388121225,4340,4340,4340,4340,447
20240926,142300,386181245,4345,4345,4345,4345,10
20240926,142200,386137795,4350,4350,4350,4350,27
20240926,142100,386020345,4370,4370,4370,4370,0
20240926,142000,386020345,4370,4370,4370,4370,41
20240926,141900,385841175,4350,4350,4350,4350,1
20240926,141800,385836825,4350,4350,4350,4350,1
20240926,141700,385832475,4370,4360,4370,4355,2040
20240926,141600,376917710,4350,4340,4350,4330,121
20240926,141500,376393380,4340,4340,4340,4340,100
20240926,141400,375959380,4330,4330,4330,4330,0
20240926,141300,375959380,4330,4330,4330,4330,0
20240926,141200,375959380,4330,4330,4330,4330,0
20240926,141100,375959380,4330,4330,4330,4330,8
20240926,141000,375924740,4330,4335,4335,4330,147
20240926,140900,375288145,4350,4350,4350,4350,5
20240926,140800,375266395,4350,4350,4350,4350,14
20240926,140700,375205495,4335,4335,4335,4335,21
20240926,140600,375114460,4335,4335,4335,4335,0
20240926,140500,375114460,4335,4335,4335,4335,200
20240926,140400,374247460,4335,4335,4335,4335,0
20240926,140300,374247460,4335,4335,4335,4335,0
20240926,140200,374247460,4335,4335,4335,4335,0
20240926,140100,374247460,4335,4335,4335,4335,13
20240926,140000,374191105,4335,4335,4335,4335,0
20240926,135900,374191105,4335,4335,4335,4335,0
20240926,135800,374191105,4335,4335,4335,4335,101
20240926,135700,373753270,4335,4335,4335,4335,100
20240926,135600,373319770,4340,4340,4340,4340,10
20240926,135500,373276370,4335,4350,4350,4335,500
20240926,135400,371107340,4380,4380,4380,4380,1
20240926,135300,371102960,4380,4365,4380,4355,1189
20240926,135200,365919570,4390,4385,4390,4385,465
20240926,135100,363878620,4390,4390,4390,4390,100
20240926,135000,363439620,4395,4360,4395,4360,1304
20240926,134900,357754110,4355,4355,4355,4355,41
20240926,134800,357575555,4355,4355,4355,4355,60
20240926,134700,357314255,4350,4350,4350,4350,38
20240926,134600,357148955,4350,4340,4350,4340,1332
20240926,134500,351358940,4340,4340,4340,4340,152
20240926,134400,350699260,4335,4335,4335,4335,0
20240926,134300,350699260,4335,4335,4335,4335,0
20240926,134200,350699260,4335,4335,4335,4335,0
20240926,134100,350699260,4335,4335,4335,4335,0
20240926,134000,350699260,4335,4335,4335,4335,0
20240926,133900,350699260,4335,4335,4335,4335,0
20240926,133800,350699260,4335,4335,4335,4335,400
20240926,133700,348965260,4335,4335,4335,4335,0
20240926,133600,348965260,4335,4325,4335,4325,251
20240926,133500,347879675,4325,4325,4325,4325,124
20240926,133400,347343375,4325,4325,4325,4325,339
20240926,133300,345877200,4325,4325,4325,4325,132
20240926,133200,345306300,4320,4320,4320,4320,53
20240926,133100,345077340,4320,4320,4320,4320,151
20240926,133000,344425020,4320,4320,4320,4320,122
20240926,132900,343897980,4335,4315,4335,4315,72
20240926,132800,343586735,4315,4315,4315,4315,115
20240926,132700,343090510,4310,4310,4310,4310,0
20240926,132600,343090510,4310,4310,4310,4310,300
20240926,132500,341797510,4315,4315,4315,4315,186
20240926,132400,340994920,4320,4320,4320,4320,0
20240926,132300,340994920,4320,4320,4320,4320,0
20240926,132200,340994920,4320,4320,4320,4320,1
20240926,132100,340990600,4320,4320,4320,4320,0
20240926,132000,340990600,4320,4320,4320,4320,214
20240926,131900,340066120,4320,4320,4320,4320,0
20240926,131800,340066120,4320,4320,4320,4320,0
20240926,131700,340066120,4320,4320,4320,4320,1
20240926,131600,340061800,4315,4315,4315,4315,390
20240926,131500,338378950,4315,4315,4315,4315,0
20240926,131400,338378950,4315,4315,4315,4315,0
20240926,131300,338378950,4315,4315,4315,4315,28
20240926,131200,338258130,4310,4300,4310,4300,155
20240926,131100,337590710,4300,4300,4300,4300,58
20240926,131000,337341310,4300,4300,4300,4300,0
20240926,130900,337341310,4300,4300,4300,4300,0
20240926,130800,337341310,4300,4300,4300,4300,0
20240926,130700,337341310,4300,4300,4300,4300,0
20240926,130600,337341310,4300,4300,4300,4300,10
20240926,130500,337298310,4310,4300,4310,4300,13
20240926,130400,337242380,4300,4300,4300,4300,0
20240926,130300,337242380,4300,4300,4300,4300,1
20240926,130200,337238080,4300,4300,4300,4300,0
20240926,130100,337238080,4300,4300,4300,4300,0
20240926,130000,337238080,4300,4300,4300,4300,0
20240926,125900,337238080,4300,4300,4300,4300,0
20240926,125800,337238080,4300,4300,4300,4300,0
20240926,125700,337238080,4300,4300,4300,4300,0
20240926,125600,337238080,4300,4300,4300,4300,0
20240926,125500,337238080,4300,4300,4300,4300,100
20240926,125400,336808080,4300,4300,4300,4300,0
20240926,125300,336808080,4300,4300,4300,4300,0
20240926,125200,336808080,4300,4300,4300,4300,0
20240926,125100,336808080,4300,4300,4300,4300,285
20240926,125000,335582580,4295,4295,4295,4295,0
20240926,124900,335582580,4295,4295,4295,4295,0
20240926,124800,335582580,4295,4295,4295,4295,1
20240926,124700,335578285,4290,4290,4290,4290,0
20240926,124600,335578285,4290,4290,4290,4290,0
20240926,124500,335578285,4290,4290,4290,4290,1
20240926,124400,335573995,4295,4295,4295,4295,6
20240926,124300,335548225,4290,4290,4290,4290,0
20240926,124200,335548225,4290,4290,4290,4290,0
20240926,124100,335548225,4290,4290,4290,4290,830
20240926,124000,331987525,4290,4290,4290,4290,10
20240926,123900,331944625,4290,4290,4290,4290,53
20240926,123800,331717255,4290,4290,4290,4290,0
20240926,123700,331717255,4290,4290,4290,4290,0
20240926,123600,331717255,4290,4290,4290,4290,0
20240926,123500,331717255,4290,4290,4290,4290,190
20240926,123400,330902155,4290,4290,4290,4290,0
20240926,123300,330902155,4290,4290,4290,4290,0
20240926,123200,330902155,4290,4290,4290,4290,36
20240926,123100,330747715,4310,4310,4310,4310,0
20240926,123000,330747715,4310,4310,4310,4310,0
20240926,122900,330747715,4310,4310,4310,4310,500
20240926,122800,328592715,4310,4310,4310,4310,0
20240926,122700,328592715,4310,4310,4310,4310,0
20240926,122600,328592715,4310,4310,4310,4310,0
20240926,122500,328592715,4310,4310,4310,4310,5
20240926,122400,328571165,4310,4310,4310,4310,20
20240926,122300,328484965,4310,4310,4310,4310,0
20240926,122200,328484965,4310,4310,4310,4310,0
20240926,122100,328484965,4310,4310,4310,4310,1
20240926,122000,328480655,4285,4285,4285,4285,5
20240926,121900,328459230,4285,4285,4285,4285,0
20240926,121800,328459230,4285,4285,4285,4285,133
20240926,121700,327889325,4285,4300,4300,4285,1501
20240926,121600,321448035,4300,4300,4300,4300,1
20240926,121500,321443735,4300,4310,4310,4300,256
20240926,121400,320342320,4315,4315,4315,4315,0
20240926,121300,320342320,4315,4315,4315,4315,0
20240926,121200,320342320,4315,4315,4315,4315,0
20240926,121100,320342320,4315,4315,4315,4315,0
20240926,121000,320342320,4315,4315,4315,4315,270
20240926,120900,319177270,4300,4300,4300,4300,0
20240926,120800,319177270,4300,4300,4300,4300,62
20240926,120700,318910670,4300,4300,4300,4300,0
20240926,120600,318910670,4300,4300,4300,4300,0
20240926,120500,318910670,4300,4300,4300,4300,0
20240926,120400,318910670,4300,4300,4300,4300,40
20240926,120300,318738670,4320,4320,4320,4320,0
20240926,120200,318738670,4320,4320,4320,4320,3
20240926,120100,318725710,4320,4320,4320,4320,0
20240926,120000,318725710,4320,4320,4320,4320,10
20240926,115900,318682510,4320,4320,4320,4320,0
20240926,115800,318682510,4320,4320,4320,4320,0
20240926,115700,318682510,4320,4320,4320,4320,0
20240926,115600,318682510,4320,4295,4320,4295,399
20240926,115500,316968780,4295,4295,4295,4295,0
20240926,115400,316968780,4295,4295,4295,4295,10
20240926,115300,316925830,4310,4310,4310,4310,26
20240926,115200,316813770,4295,4295,4295,4295,150
20240926,115100,316169520,4295,4300,4300,4295,112
20240926,115000,315688130,4295,4295,4295,4295,1
20240926,114900,315683835,4300,4300,4300,4300,0
20240926,114800,315683835,4300,4300,4300,4300,0
20240926,114700,315683835,4300,4300,4300,4300,0
20240926,114600,315683835,4300,4300,4300,4300,0
20240926,114500,315683835,4300,4300,4300,4300,865
20240926,114400,311964335,4300,4300,4300,4300,100
20240926,114300,311534335,4295,4295,4295,4295,0
20240926,114200,311534335,4295,4295,4295,4295,0
20240926,114100,311534335,4295,4295,4295,4295,463
20240926,114000,309545750,4295,4295,4295,4295,0
20240926,113900,309545750,4295,4295,4295,4295,20
20240926,113800,309459850,4290,4290,4290,4290,0
20240926,113700,309459850,4290,4290,4290,4290,0
20240926,113600,309459850,4290,4290,4290,4290,0
20240926,113500,309459850,4290,4290,4290,4290,0
20240926,113400,309459850,4290,4290,4290,4290,0
20240926,113300,309459850,4290,4290,4290,4290,0
20240926,113200,309459850,4290,4290,4290,4290,0
20240926,113100,309459850,4290,4290,4290,4290,0
20240926,113000,309459850,4290,4290,4290,4290,140
20240926,112900,308859250,4310,4310,4310,4310,0
20240926,112800,308859250,4310,4310,4310,4290,615
20240926,112700,306218935,4295,4295,4295,4295,0
20240926,112600,306218935,4295,4295,4295,4295,396
20240926,112500,304518115,4295,4295,4295,4295,186
20240926,112400,303719245,4295,4295,4295,4295,100
20240926,112300,303289745,4300,4300,4300,4300,575
20240926,112200,300817245,4305,4305,4305,4305,14
20240926,112100,300756975,4300,4300,4300,4300,0
20240926,112000,300756975,4300,4300,4300,4300,1
20240926,111900,300752675,4300,4310,4310,4300,527
20240926,111800,298484895,4320,4320,4320,4320,227
20240926,111700,297504255,4320,4310,4320,4310,105
20240926,111600,297051655,4310,4305,4310,4305,538
20240926,111500,294734225,4305,4305,4305,4305,31
20240926,111400,294600770,4310,4310,4310,4310,0
20240926,111300,294600770,4310,4310,4310,4310,55
20240926,111200,294363720,4310,4310,4310,4310,0
20240926,111100,294363720,4310,4315,4315,4310,252
20240926,111000,293276625,4315,4315,4315,4315,0
20240926,110900,293276625,4315,4315,4315,4315,200
20240926,110800,292413625,4310,4310,4310,4310,23
20240926,110700,292314495,4340,4340,4340,4340,0
20240926,110600,292314495,4340,4340,4340,4340,0
20240926,110500,292314495,4340,4340,4340,4340,50
20240926,110400,292097495,4340,4340,4340,4340,0
20240926,110300,292097495,4340,4340,4340,4340,53
20240926,110200,291867475,4295,4295,4295,4290,1216
20240926,110100,286644800,4295,4295,4295,4295,0
20240926,110000,286644800,4295,4310,4310,4295,500
20240926,105900,284492920,4310,4310,4310,4310,33
20240926,105800,284350690,4295,4295,4295,4295,0
20240926,105700,284350690,4295,4335,4335,4295,573
20240926,105600,281879705,4335,4335,4335,4335,0
20240926,105500,281879705,4335,4335,4335,4335,500
20240926,105400,279712205,4335,4335,4335,4335,10
20240926,105300,279668855,4335,4335,4335,4335,0
20240926,105200,279668855,4335,4335,4335,4335,31
20240926,105100,279534470,4335,4335,4335,4335,1128
20240926,105000,274644590,4335,4335,4335,4335,10
20240926,104900,274601240,4335,4335,4335,4335,19
20240926,104800,274518875,4315,4335,4335,4310,696
20240926,104700,271515980,4330,4345,4345,4330,123
20240926,104600,270981845,4345,4370,4370,4345,519
20240926,104500,268718725,4370,4375,4400,4370,1290
20240926,104400,263080650,4400,4405,4405,4400,671
20240926,104300,260125370,4400,4380,4400,4380,1171
20240926,104200,254973110,4380,4385,4400,4380,1091
20240926,104100,250178810,4395,4350,4395,4350,389
20240926,104000,248482385,4345,4345,4345,4335,333
20240926,103900,247036040,4345,4345,4345,4345,31
20240926,103800,246901345,4350,4335,4350,4335,428
20240926,103700,245044780,4345,4335,4345,4330,1733
20240926,103600,237523930,4295,4280,4295,4280,264
20240926,103500,236393470,4270,4320,4320,4270,856
20240926,103400,232724410,4350,4350,4350,4350,10
20240926,103300,232680910,4350,4350,4350,4350,1594
20240926,103200,225747010,4350,4370,4405,4295,13039
20240926,103100,168890915,4380,4380,4380,4380,0
20240926,103000,168890915,4380,4380,4380,4380,0
20240926,102900,168890915,4380,4360,4380,4340,958
20240926,102800,164717950,4385,4385,4385,4385,685
20240926,102700,161714225,4385,4385,4385,4385,0
20240926,102600,161714225,4385,4375,4385,4375,799
20240926,102500,158213075,4375,4375,4375,4375,6
20240926,102400,158186825,4380,4380,4380,4380,0
20240926,102300,158186825,4380,4380,4380,4380,0
20240926,102200,158186825,4380,4380,4380,4380,0
20240926,102100,158186825,4380,4355,4380,4355,2
20240926,102000,158178090,4385,4385,4385,4385,9
20240926,101900,158138625,4385,4345,4385,4345,11881
20240926,101800,106396285,4345,4345,4345,4345,0
20240926,101700,106396285,4345,4345,4345,4345,59
20240926,101600,106139930,4345,4345,4345,4345,3
20240926,101500,106126895,4345,4345,4345,4345,3
20240926,101400,106113860,4345,4345,4345,4345,0
20240926,101300,106113860,4345,4345,4345,4345,0
20240926,101200,106113860,4345,4345,4345,4345,0
20240926,101100,106113860,4345,4345,4345,4345,12
20240926,101000,106061720,4330,4330,4330,4330,0
20240926,100900,106061720,4330,4350,4350,4330,4695
20240926,100800,85643830,4350,4350,4350,4350,22
20240926,100700,85548130,4350,4350,4350,4350,31
20240926,100600,85413280,4350,4350,4350,4350,0
20240926,100500,85413280,4350,4350,4350,4350,0
20240926,100400,85413280,4350,4350,4350,4350,0
20240926,100300,85413280,4350,4350,4350,4350,0
20240926,100200,85413280,4350,4350,4350,4350,0
20240926,100100,85413280,4350,4350,4350,4350,350
20240926,100000,83890780,4350,4350,4350,4350,51
20240926,095900,83668930,4360,4360,4360,4360,13
20240926,095800,83612250,4360,4360,4360,4360,8
20240926,095700,83577370,4350,4350,4350,4350,0
20240926,095600,83577370,4350,4350,4350,4350,39
20240926,095500,83407720,4335,4335,4335,4335,0
20240926,095400,83407720,4335,4335,4335,4335,7
20240926,095300,83377375,4335,4340,4340,4335,19
20240926,095200,83294990,4355,4350,4355,4350,50
20240926,095100,83077325,4350,4350,4350,4350,1
20240926,095000,83072975,4350,4350,4350,4350,109
20240926,094900,82598825,4350,4350,4350,4350,3
20240926,094800,82585775,4335,4360,4365,4335,524
20240926,094700,80306220,4360,4345,4360,4345,590
20240926,094600,77734850,4345,4330,4345,4330,447
20240926,094500,75795935,4330,4320,4330,4320,214
20240926,094400,74870600,4325,4325,4325,4325,0
20240926,094300,74870600,4325,4320,4325,4260,3001
20240926,094200,62010655,4325,4320,4325,4320,111
20240926,094100,61531020,4315,4315,4315,4310,58
20240926,094000,61280755,4315,4315,4315,4310,25
20240926,093900,61172980,4315,4315,4315,4315,0
20240926,093800,61172980,4315,4315,4315,4315,0
20240926,093700,61172980,4315,4315,4315,4315,3
20240926,093600,61160035,4315,4295,4315,4295,999
20240926,093500,56850070,4295,4295,4295,4295,0
20240926,093400,56850070,4295,4295,4295,4295,960
20240926,093300,52726870,4295,4295,4295,4295,2
20240926,093200,52718280,4315,4310,4315,4310,308
20240926,093100,51389300,4305,4305,4305,4305,8
20240926,093000,51354860,4310,4310,4310,4310,0
20240926,092900,51354860,4310,4310,4310,4310,793
20240926,092800,47937030,4290,4290,4290,4290,0
20240926,092700,47937030,4290,4300,4300,4290,62
20240926,092600,47670800,4295,4295,4295,4295,443
20240926,092500,45768115,4290,4290,4290,4290,0
20240926,092400,45768115,4290,4290,4290,4290,363
20240926,092300,44210845,4295,4290,4295,4290,659
20240926,092200,41380450,4295,4295,4295,4295,100
20240926,092100,40950950,4310,4310,4310,4310,0
20240926,092000,40950950,4310,4310,4310,4310,1206
20240926,091900,35753090,4310,4310,4310,4310,1
20240926,091800,35748780,4310,4310,4310,4310,82
20240926,091700,35395360,4305,4305,4305,4305,20
20240926,091600,35309260,4290,4290,4290,4290,0
20240926,091500,35309260,4290,4295,4295,4290,2100
20240926,091400,26299485,4290,4290,4290,4290,0
20240926,091300,26299485,4290,4290,4290,4290,0
20240926,091200,26299485,4290,4295,4295,4290,42
20240926,091100,26119155,4295,4325,4325,4295,1282
20240926,091000,20574625,4340,4325,4340,4325,319
20240926,090900,19191760,4325,4325,4325,4325,0
20240926,090800,19191760,4325,4325,4325,4325,0
20240926,090700,19191760,4325,4315,4325,4315,135
20240926,090600,18608430,4330,4330,4330,4330,0
20240926,090500,18608430,4330,4240,4330,4240,1257
20240926,090400,13235060,4255,4240,4255,4240,51
20240926,090300,13018805,4270,4260,4270,4240,860
20240926,090200,9364375,4270,4275,4275,4270,581
20240926,090100,6881160,4280,4280,4280,4280,110
20240926,090000,6410360,4285,4285,4285,4285,1495