KissMeData/084690/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,195700,3814808460,9110,9110,9110,9110,7374
20240926,195600,3814808460,9110,9110,9110,9110,0
20240926,195500,3814808460,9110,9110,9110,9110,0
20240926,195400,3814808460,9110,9110,9110,9110,0
20240926,195300,3814808460,9110,9110,9110,9110,0
20240926,195200,3814808460,9110,9110,9110,9110,0
20240926,195100,3814808460,9110,9110,9110,9110,0
20240926,195000,3814808460,9110,9110,9110,9110,0
20240926,194900,3814808460,9110,9110,9110,9110,0
20240926,194800,3814808460,9110,9110,9110,9110,0
20240926,194700,3814808460,9110,9110,9110,9110,0
20240926,194600,3814808460,9110,9110,9110,9110,0
20240926,194500,3814808460,9110,9110,9110,9110,0
20240926,194400,3814808460,9110,9110,9110,9110,0
20240926,194300,3814808460,9110,9110,9110,9110,0
20240926,194200,3814808460,9110,9110,9110,9110,0
20240926,194100,3814808460,9110,9110,9110,9110,0
20240926,194000,3814808460,9110,9110,9110,9110,0
20240926,193900,3814808460,9110,9110,9110,9110,0
20240926,193800,3814808460,9110,9110,9110,9110,0
20240926,193700,3814808460,9110,9110,9110,9110,0
20240926,193600,3814808460,9110,9110,9110,9110,0
20240926,193500,3814808460,9110,9110,9110,9110,0
20240926,193400,3814808460,9110,9110,9110,9110,0
20240926,193300,3814808460,9110,9110,9110,9110,0
20240926,193200,3814808460,9110,9110,9110,9110,0
20240926,193100,3814808460,9110,9110,9110,9110,0
20240926,193000,3814808460,9110,9110,9110,9110,0
20240926,192900,3814808460,9110,9110,9110,9110,0
20240926,192800,3814808460,9110,9110,9110,9110,0
20240926,192700,3814808460,9110,9110,9110,9110,7374
20240926,192600,3814808460,9110,9110,9110,9110,0
20240926,192500,3814808460,9110,9110,9110,9110,0
20240926,192400,3814808460,9110,9110,9110,9110,0
20240926,192300,3814808460,9110,9110,9110,9110,0
20240926,192200,3814808460,9110,9110,9110,9110,0
20240926,192100,3814808460,9110,9110,9110,9110,0
20240926,192000,3814808460,9110,9110,9110,9110,0
20240926,191900,3814808460,9110,9110,9110,9110,0
20240926,191800,3814808460,9110,9110,9110,9110,0
20240926,191700,3814808460,9110,9110,9110,9110,0
20240926,191600,3814808460,9110,9110,9110,9110,0
20240926,191500,3814808460,9110,9110,9110,9110,0
20240926,191400,3814808460,9110,9110,9110,9110,0
20240926,191300,3814808460,9110,9110,9110,9110,0
20240926,191200,3814808460,9110,9110,9110,9110,0
20240926,191100,3814808460,9110,9110,9110,9110,0
20240926,191000,3814808460,9110,9110,9110,9110,0
20240926,190900,3814808460,9110,9110,9110,9110,0
20240926,190800,3814808460,9110,9110,9110,9110,0
20240926,190700,3814808460,9110,9110,9110,9110,0
20240926,190600,3814808460,9110,9110,9110,9110,0
20240926,190500,3814808460,9110,9110,9110,9110,0
20240926,190400,3814808460,9110,9110,9110,9110,0
20240926,190300,3814808460,9110,9110,9110,9110,0
20240926,190200,3814808460,9110,9110,9110,9110,0
20240926,190100,3814808460,9110,9110,9110,9110,0
20240926,190000,3814808460,9110,9110,9110,9110,0
20240926,185900,3814808460,9110,9110,9110,9110,0
20240926,185800,3814808460,9110,9110,9110,9110,0
20240926,185700,3814808460,9110,9110,9110,9110,7374
20240926,185600,3814808460,9110,9110,9110,9110,0
20240926,185500,3814808460,9110,9110,9110,9110,0
20240926,185400,3814808460,9110,9110,9110,9110,0
20240926,185300,3814808460,9110,9110,9110,9110,0
20240926,185200,3814808460,9110,9110,9110,9110,0
20240926,185100,3814808460,9110,9110,9110,9110,0
20240926,185000,3814808460,9110,9110,9110,9110,0
20240926,184900,3814808460,9110,9110,9110,9110,0
20240926,184800,3814808460,9110,9110,9110,9110,0
20240926,184700,3814808460,9110,9110,9110,9110,0
20240926,184600,3814808460,9110,9110,9110,9110,0
20240926,184500,3814808460,9110,9110,9110,9110,0
20240926,184400,3814808460,9110,9110,9110,9110,0
20240926,184300,3814808460,9110,9110,9110,9110,0
20240926,184200,3814808460,9110,9110,9110,9110,0
20240926,184100,3814808460,9110,9110,9110,9110,0
20240926,184000,3814808460,9110,9110,9110,9110,0
20240926,183900,3814808460,9110,9110,9110,9110,0
20240926,183800,3814808460,9110,9110,9110,9110,0
20240926,183700,3814808460,9110,9110,9110,9110,0
20240926,183600,3814808460,9110,9110,9110,9110,0
20240926,183500,3814808460,9110,9110,9110,9110,0
20240926,183400,3814808460,9110,9110,9110,9110,0
20240926,183300,3814808460,9110,9110,9110,9110,0
20240926,183200,3814808460,9110,9110,9110,9110,0
20240926,183100,3814808460,9110,9110,9110,9110,0
20240926,183000,3814808460,9110,9110,9110,9110,0
20240926,182900,3814808460,9110,9110,9110,9110,0
20240926,182800,3814808460,9110,9110,9110,9110,0
20240926,182700,3814808460,9110,9110,9110,9110,7374
20240926,182600,3814808460,9110,9110,9110,9110,0
20240926,182500,3814808460,9110,9110,9110,9110,0
20240926,182400,3814808460,9110,9110,9110,9110,0
20240926,182300,3814808460,9110,9110,9110,9110,0
20240926,182200,3814808460,9110,9110,9110,9110,0
20240926,182100,3814808460,9110,9110,9110,9110,0
20240926,182000,3814808460,9110,9110,9110,9110,0
20240926,181900,3814808460,9110,9110,9110,9110,0
20240926,181800,3814808460,9110,9110,9110,9110,0
20240926,181700,3814808460,9110,9110,9110,9110,0
20240926,181600,3814808460,9110,9110,9110,9110,0
20240926,181500,3814808460,9110,9110,9110,9110,0
20240926,181400,3814808460,9110,9110,9110,9110,0
20240926,181300,3814808460,9110,9110,9110,9110,0
20240926,181200,3814808460,9110,9110,9110,9110,0
20240926,181100,3814808460,9110,9110,9110,9110,0
20240926,181000,3814808460,9110,9110,9110,9110,0
20240926,180900,3814808460,9110,9110,9110,9110,0
20240926,180800,3814808460,9110,9110,9110,9110,0
20240926,180700,3814808460,9110,9110,9110,9110,0
20240926,180600,3814808460,9110,9110,9110,9110,0
20240926,180500,3814808460,9110,9110,9110,9110,0
20240926,180400,3814808460,9110,9110,9110,9110,0
20240926,180300,3814808460,9110,9110,9110,9110,0
20240926,180200,3814808460,9110,9110,9110,9110,0
20240926,180100,3814808460,9110,9110,9110,9110,0
20240926,180000,3814808460,9110,9110,9110,9110,0
20240926,175900,3814808460,9110,9110,9110,9110,0
20240926,175800,3814808460,9110,9110,9110,9110,0
20240926,175700,3814808460,9110,9110,9110,9110,7374
20240926,175600,3814808460,9110,9110,9110,9110,0
20240926,175500,3814808460,9110,9110,9110,9110,0
20240926,175400,3814808460,9110,9110,9110,9110,0
20240926,175300,3814808460,9110,9110,9110,9110,0
20240926,175200,3814808460,9110,9110,9110,9110,0
20240926,175100,3814808460,9110,9110,9110,9110,0
20240926,175000,3814808460,9110,9110,9110,9110,0
20240926,174900,3814808460,9110,9110,9110,9110,0
20240926,174800,3814808460,9110,9110,9110,9110,0
20240926,174700,3814808460,9110,9110,9110,9110,0
20240926,174600,3814808460,9110,9110,9110,9110,0
20240926,174500,3814808460,9110,9110,9110,9110,0
20240926,174400,3814808460,9110,9110,9110,9110,0
20240926,174300,3814808460,9110,9110,9110,9110,0
20240926,174200,3814808460,9110,9110,9110,9110,0
20240926,174100,3814808460,9110,9110,9110,9110,0
20240926,174000,3814808460,9110,9110,9110,9110,0
20240926,173900,3814808460,9110,9110,9110,9110,0
20240926,173800,3814808460,9110,9110,9110,9110,0
20240926,173700,3814808460,9110,9110,9110,9110,0
20240926,173600,3814808460,9110,9110,9110,9110,0
20240926,173500,3814808460,9110,9110,9110,9110,0
20240926,173400,3814808460,9110,9110,9110,9110,0
20240926,173300,3814808460,9110,9110,9110,9110,0
20240926,173200,3814808460,9110,9110,9110,9110,0
20240926,173100,3814808460,9110,9110,9110,9110,0
20240926,173000,3814808460,9110,9110,9110,9110,0
20240926,172900,3814808460,9110,9110,9110,9110,0
20240926,172800,3814808460,9110,9110,9110,9110,0
20240926,172700,3814808460,9110,9110,9110,9110,7374
20240926,172600,3814808460,9110,9110,9110,9110,0
20240926,172500,3814808460,9110,9110,9110,9110,0
20240926,172400,3814808460,9110,9110,9110,9110,0
20240926,172300,3814808460,9110,9110,9110,9110,0
20240926,172200,3814808460,9110,9110,9110,9110,0
20240926,172100,3814808460,9110,9110,9110,9110,0
20240926,172000,3814808460,9110,9110,9110,9110,0
20240926,171900,3814808460,9110,9110,9110,9110,0
20240926,171800,3814808460,9110,9110,9110,9110,0
20240926,171700,3814808460,9110,9110,9110,9110,0
20240926,171600,3814808460,9110,9110,9110,9110,0
20240926,171500,3814808460,9110,9110,9110,9110,0
20240926,171400,3814808460,9110,9110,9110,9110,0
20240926,171300,3814808460,9110,9110,9110,9110,0
20240926,171200,3814808460,9110,9110,9110,9110,0
20240926,171100,3814808460,9110,9110,9110,9110,0
20240926,171000,3814808460,9110,9110,9110,9110,0
20240926,170900,3814808460,9110,9110,9110,9110,0
20240926,170800,3814808460,9110,9110,9110,9110,0
20240926,170700,3814808460,9110,9110,9110,9110,0
20240926,170600,3814808460,9110,9110,9110,9110,0
20240926,170500,3814808460,9110,9110,9110,9110,0
20240926,170400,3814808460,9110,9110,9110,9110,0
20240926,170300,3814808460,9110,9110,9110,9110,0
20240926,170200,3814808460,9110,9110,9110,9110,0
20240926,170100,3814808460,9110,9110,9110,9110,0
20240926,170000,3814808460,9110,9110,9110,9110,0
20240926,165900,3814808460,9110,9110,9110,9110,0
20240926,165800,3814808460,9110,9110,9110,9110,0
20240926,165700,3814808460,9110,9110,9110,9110,7374
20240926,165600,3814808460,9110,9110,9110,9110,0
20240926,165500,3814808460,9110,9110,9110,9110,0
20240926,165400,3814808460,9110,9110,9110,9110,0
20240926,165300,3814808460,9110,9110,9110,9110,0
20240926,165200,3814808460,9110,9110,9110,9110,0
20240926,165100,3814808460,9110,9110,9110,9110,0
20240926,165000,3814808460,9110,9110,9110,9110,0
20240926,164900,3814808460,9110,9110,9110,9110,0
20240926,164800,3814808460,9110,9110,9110,9110,0
20240926,164700,3814808460,9110,9110,9110,9110,0
20240926,164600,3814808460,9110,9110,9110,9110,0
20240926,164500,3814808460,9110,9110,9110,9110,0
20240926,164400,3814808460,9110,9110,9110,9110,0
20240926,164300,3814808460,9110,9110,9110,9110,0
20240926,164200,3814808460,9110,9110,9110,9110,0
20240926,164100,3814808460,9110,9110,9110,9110,0
20240926,164000,3814808460,9110,9110,9110,9110,0
20240926,163900,3814808460,9110,9110,9110,9110,0
20240926,163800,3814808460,9110,9110,9110,9110,0
20240926,163700,3814808460,9110,9110,9110,9110,0
20240926,163600,3814808460,9110,9110,9110,9110,0
20240926,163500,3814808460,9110,9110,9110,9110,0
20240926,163400,3814808460,9110,9110,9110,9110,0
20240926,163300,3814808460,9110,9110,9110,9110,0
20240926,163200,3814808460,9110,9110,9110,9110,0
20240926,163100,3814808460,9110,9110,9110,9110,0
20240926,163000,3814808460,9110,9110,9110,9110,0
20240926,162900,3814808460,9110,9110,9110,9110,0
20240926,162800,3814808460,9110,9110,9110,9110,0
20240926,162700,3814808460,9110,9110,9110,9110,7374
20240926,162600,3814808460,9110,9110,9110,9110,0
20240926,162500,3814808460,9110,9110,9110,9110,0
20240926,162400,3814808460,9110,9110,9110,9110,0
20240926,162300,3814808460,9110,9110,9110,9110,0
20240926,162200,3814808460,9110,9110,9110,9110,0
20240926,162100,3814808460,9110,9110,9110,9110,0
20240926,162000,3814808460,9110,9110,9110,9110,0
20240926,161900,3814808460,9110,9110,9110,9110,0
20240926,161800,3814808460,9110,9110,9110,9110,0
20240926,161700,3814808460,9110,9110,9110,9110,0
20240926,161600,3814808460,9110,9110,9110,9110,0
20240926,161500,3814808460,9110,9110,9110,9110,0
20240926,161400,3814808460,9110,9110,9110,9110,0
20240926,161300,3814808460,9110,9110,9110,9110,0
20240926,161200,3814808460,9110,9110,9110,9110,0
20240926,161100,3814808460,9110,9110,9110,9110,0
20240926,161000,3814808460,9110,9110,9110,9110,0
20240926,160900,3814808460,9110,9110,9110,9110,0
20240926,160800,3814808460,9110,9110,9110,9110,0
20240926,160700,3814808460,9110,9110,9110,9110,0
20240926,160600,3814808460,9110,9110,9110,9110,0
20240926,160500,3814808460,9110,9110,9110,9110,0
20240926,160400,3814808460,9110,9110,9110,9110,0
20240926,160300,3814808460,9110,9110,9110,9110,0
20240926,160200,3814808460,9110,9110,9110,9110,0
20240926,160100,3814808460,9110,9110,9110,9110,0
20240926,160000,3814808460,9110,9110,9110,9110,0
20240926,155900,3814808460,9110,9110,9110,9110,0
20240926,155800,3814808460,9110,9110,9110,9110,0
20240926,155700,3814808460,9110,9110,9110,9110,7374
20240926,155600,3814808460,9110,9110,9110,9110,0
20240926,155500,3814808460,9110,9110,9110,9110,0
20240926,155400,3814808460,9110,9110,9110,9110,0
20240926,155300,3814808460,9110,9110,9110,9110,0
20240926,155200,3814808460,9110,9110,9110,9110,0
20240926,155100,3814808460,9110,9110,9110,9110,0
20240926,155000,3814808460,9110,9110,9110,9110,0
20240926,154900,3814808460,9110,9110,9110,9110,0
20240926,154800,3814808460,9110,9110,9110,9110,0
20240926,154700,3814808460,9110,9110,9110,9110,0
20240926,154600,3814808460,9110,9110,9110,9110,0
20240926,154500,3814808460,9110,9110,9110,9110,0
20240926,154400,3814808460,9110,9110,9110,9110,0
20240926,154300,3814808460,9110,9110,9110,9110,0
20240926,154200,3814808460,9110,9110,9110,9110,0
20240926,154100,3814808460,9110,9110,9110,9110,0
20240926,154000,3814808460,9110,9110,9110,9110,0
20240926,153900,3814808460,9110,9110,9110,9110,0
20240926,153800,3814808460,9110,9110,9110,9110,0
20240926,153700,3814808460,9110,9110,9110,9110,0
20240926,153600,3814808460,9110,9110,9110,9110,0
20240926,153500,3814808460,9110,9110,9110,9110,0
20240926,153400,3814808460,9110,9110,9110,9110,0
20240926,153300,3814808460,9110,9110,9110,9110,0
20240926,153200,3814808460,9110,9110,9110,9110,0
20240926,153100,3814808460,9110,9110,9110,9110,0
20240926,153000,3814808460,9110,9110,9110,9110,7374
20240926,152900,3747631320,9010,9010,9010,9010,0
20240926,152800,3747631320,9010,9010,9010,9010,0
20240926,152700,3747631320,9010,9010,9010,9010,0
20240926,152600,3747631320,9010,9010,9010,9010,0
20240926,152500,3747631320,9010,9010,9010,9010,0
20240926,152400,3747631320,9010,9010,9010,9010,0
20240926,152300,3747631320,9010,9010,9010,9010,0
20240926,152200,3747631320,9010,9010,9010,9010,0
20240926,152100,3747631320,9010,9010,9010,9010,0
20240926,152000,3747631320,9010,9010,9010,9010,0
20240926,151900,3747631320,9010,9010,9030,9010,540
20240926,151800,3742765760,9030,9020,9030,9010,742
20240926,151700,3736075500,9030,9030,9030,9020,89
20240926,151600,3735271850,9020,9020,9030,9020,153
20240926,151500,3733891760,9010,9020,9030,9010,1863
20240926,151400,3717094350,9030,9030,9030,9010,1626
20240926,151300,3702428700,9030,9010,9030,9010,3
20240926,151200,3702401650,9050,9020,9050,9010,917
20240926,151100,3694133380,9030,9050,9050,9020,2882
20240926,151000,3668123460,9050,9040,9050,9040,610
20240926,150900,3662609050,9040,9040,9060,9040,833
20240926,150800,3655074860,9050,9050,9060,9050,446
20240926,150700,3651038550,9060,9060,9060,9050,6
20240926,150600,3650984230,9040,9030,9060,9030,368
20240926,150500,3647651800,9030,9040,9040,9030,498
20240926,150400,3643153490,9040,9050,9060,9040,817
20240926,150300,3635762680,9040,9040,9060,9040,502
20240926,150200,3631218600,9060,9060,9060,9060,6
20240926,150100,3631164240,9040,9040,9040,9040,1
20240926,150000,3631155200,9060,9030,9060,9030,103
20240926,145900,3630225070,9050,9050,9050,9050,369
20240926,145800,3626885620,9060,9060,9060,9060,289
20240926,145700,3624267280,9050,9050,9050,9050,74
20240926,145600,3623597580,9060,9060,9060,9060,30
20240926,145500,3623325780,9070,9050,9070,9050,2
20240926,145400,3623307660,9060,9070,9070,9060,107
20240926,145300,3622338130,9050,9050,9050,9050,78
20240926,145200,3621632230,9070,9070,9070,9070,1
20240926,145100,3621623160,9050,9050,9070,9050,902
20240926,145000,3613460020,9070,9050,9070,9050,115
20240926,144900,3612419230,9050,9050,9050,9040,1061
20240926,144800,3602827180,9050,9050,9050,9050,400
20240926,144700,3599207180,9070,9060,9070,9050,99
20240926,144600,3598310190,9050,9060,9060,9050,105
20240926,144500,3597359440,9070,9070,9070,9070,2
20240926,144400,3597341300,9060,9070,9070,9060,327
20240926,144300,3594376560,9040,9080,9080,9040,12
20240926,144200,3594268000,9040,9050,9080,9040,2631
20240926,144100,3570472990,9080,9070,9080,9050,1202
20240926,144000,3559586210,9080,9080,9080,9080,0
20240926,143900,3559586210,9080,9070,9080,9070,44
20240926,143800,3559187120,9070,9070,9070,9070,36
20240926,143700,3558860600,9080,9080,9080,9080,214
20240926,143600,3556917480,9080,9080,9080,9080,3
20240926,143500,3556890240,9080,9080,9080,9080,2
20240926,143400,3556872080,9070,9080,9080,9070,752
20240926,143300,3550050460,9080,9090,9090,9080,231
20240926,143200,3547952960,9080,9080,9080,9080,2
20240926,143100,3547934800,9090,9090,9090,9070,110
20240926,143000,3546936560,9080,9090,9090,9080,7
20240926,142900,3546872980,9070,9070,9080,9070,371
20240926,142800,3543505620,9070,9090,9090,9070,13
20240926,142700,3543387660,9080,9060,9080,9060,497
20240926,142600,3538876700,9050,9050,9050,9050,20
20240926,142500,3538695700,9050,9060,9060,9050,152
20240926,142400,3537319370,9080,9080,9080,9080,0
20240926,142300,3537319370,9080,9060,9090,9060,42
20240926,142200,3536938780,9080,9090,9090,9050,1255
20240926,142100,3525580210,9090,9090,9090,9090,79
20240926,142000,3524862100,9070,9070,9070,9070,23
20240926,141900,3524653490,9090,9050,9090,9040,2348
20240926,141800,3503403840,9060,9090,9090,9060,1381
20240926,141700,3490882630,9080,9080,9080,9080,944
20240926,141600,3482311110,9080,9080,9080,9080,44
20240926,141500,3481911590,9080,9080,9080,9080,172
20240926,141400,3480349830,9080,9100,9100,9080,1052
20240926,141300,3470777150,9100,9100,9100,9100,50
20240926,141200,3470322150,9100,9100,9110,9100,108
20240926,141100,3469339340,9110,9090,9110,9070,3863
20240926,141000,3434267930,9120,9120,9120,9100,46
20240926,140900,3433849250,9090,9120,9130,9090,5633
20240926,140800,3382571140,9130,9120,9130,9120,231
20240926,140700,3380464410,9130,9130,9130,9130,0
20240926,140600,3380464410,9130,9120,9130,9120,8
20240926,140500,3380391420,9110,9110,9110,9110,115
20240926,140400,3379343770,9130,9130,9130,9130,12
20240926,140300,3379234210,9130,9110,9130,9110,218
20240926,140200,3377248210,9110,9110,9110,9110,83
20240926,140100,3376492080,9130,9110,9130,9110,66
20240926,140000,3375890800,9130,9130,9130,9130,0
20240926,135900,3375890800,9130,9130,9130,9130,0
20240926,135800,3375890800,9130,9130,9130,9130,55
20240926,135700,3375388650,9140,9140,9140,9110,367
20240926,135600,3372036500,9140,9130,9140,9130,1791
20240926,135500,3355667960,9130,9110,9130,9110,266
20240926,135400,3353244660,9110,9120,9120,9110,242
20240926,135300,3351038180,9120,9110,9120,9110,711
20240926,135200,3344555400,9110,9130,9130,9110,3258
20240926,135100,3314846420,9120,9120,9120,9120,142
20240926,135000,3313551380,9120,9130,9130,9120,741
20240926,134900,3306787230,9130,9130,9130,9130,50
20240926,134800,3306330730,9160,9130,9160,9130,1930
20240926,134700,3288682430,9150,9150,9150,9150,0
20240926,134600,3288682430,9150,9130,9150,9130,469
20240926,134500,3284400420,9150,9160,9160,9130,634
20240926,134400,3278596380,9160,9150,9160,9150,214
20240926,134300,3276638260,9150,9140,9150,9140,985
20240926,134200,3267635210,9130,9140,9140,9130,265
20240926,134100,3265214010,9160,9150,9160,9150,335
20240926,134000,3262145730,9140,9140,9150,9140,72
20240926,133900,3261487630,9140,9130,9150,9130,165
20240926,133800,3259979900,9150,9150,9150,9150,101
20240926,133700,3259055750,9150,9130,9150,9130,320
20240926,133600,3256134110,9150,9150,9150,9130,663
20240926,133500,3250075700,9150,9150,9160,9150,121
20240926,133400,3248967530,9150,9170,9170,9150,18
20240926,133300,3248802530,9170,9160,9170,9160,2565
20240926,133200,3225288450,9160,9160,9170,9160,1166
20240926,133100,3214604600,9130,9130,9130,9130,19
20240926,133000,3214431130,9160,9150,9160,9130,983
20240926,132900,3205438340,9150,9170,9170,9150,1011
20240926,132800,3196179120,9170,9170,9180,9170,648
20240926,132700,3190231080,9180,9170,9180,9160,957
20240926,132600,3181462200,9160,9160,9160,9160,1045
20240926,132500,3171890000,9160,9180,9180,9160,1158
20240926,132400,3161271890,9180,9200,9210,9180,1213
20240926,132300,3150128970,9210,9140,9210,9140,4705
20240926,132200,3106885160,9140,9160,9160,9140,215
20240926,132100,3104917460,9140,9170,9190,9140,3785
20240926,132000,3070224440,9180,9140,9200,9120,13324
20240926,131900,2948013980,9140,9150,9150,9140,555
20240926,131800,2942936280,9120,9140,9150,9110,4521
20240926,131700,2901683890,9140,9140,9140,9120,3363
20240926,131600,2870969720,9140,9150,9150,9140,655
20240926,131500,2864982910,9150,9150,9150,9120,194
20240926,131400,2863207960,9150,9110,9150,9110,5883
20240926,131300,2809532110,9100,9100,9100,9100,136
20240926,131200,2808294510,9100,9110,9110,9100,157
20240926,131100,2806864660,9110,9110,9110,9110,1
20240926,131000,2806855550,9080,9090,9090,9080,126
20240926,130900,2805711020,9090,9090,9090,9090,72
20240926,130800,2805056540,9110,9100,9110,9100,3
20240926,130700,2805029220,9110,9110,9110,9110,0
20240926,130600,2805029220,9110,9110,9110,9110,1
20240926,130500,2805020110,9100,9100,9100,9070,2449
20240926,130400,2782756680,9100,9100,9100,9100,52
20240926,130300,2782283480,9110,9110,9110,9110,2
20240926,130200,2782265260,9110,9110,9110,9110,2
20240926,130100,2782247040,9110,9110,9110,9110,9
20240926,130000,2782165050,9110,9090,9110,9090,41
20240926,125900,2781791560,9110,9110,9110,9110,447
20240926,125800,2777719390,9110,9120,9120,9110,1424
20240926,125700,2764743220,9120,9110,9120,9110,1709
20240926,125600,2749158790,9120,9120,9120,9120,299
20240926,125500,2746431910,9120,9080,9120,9080,802
20240926,125400,2739142680,9080,9080,9080,9080,796
20240926,125300,2731915000,9080,9070,9080,9070,687
20240926,125200,2725683040,9080,9090,9090,9070,1249
20240926,125100,2714343070,9100,9120,9120,9100,258
20240926,125000,2711993510,9120,9100,9120,9100,108
20240926,124900,2711009960,9120,9100,9120,9100,1147
20240926,124800,2700562780,9100,9100,9100,9100,51
20240926,124700,2700098680,9100,9100,9100,9100,199
20240926,124600,2698287780,9100,9100,9100,9100,0
20240926,124500,2698287780,9100,9080,9100,9080,57
20240926,124400,2697770200,9090,9090,9090,9090,64
20240926,124300,2697188440,9090,9090,9090,9090,500
20240926,124200,2692643440,9090,9090,9090,9090,55
20240926,124100,2692143490,9100,9100,9100,9100,0
20240926,124000,2692143490,9100,9100,9100,9100,0
20240926,123900,2692143490,9100,9100,9100,9100,16
20240926,123800,2691997890,9100,9100,9100,9100,1
20240926,123700,2691988790,9110,9110,9110,9110,0
20240926,123600,2691988790,9110,9110,9110,9110,201
20240926,123500,2690157680,9110,9110,9110,9110,65
20240926,123400,2689565530,9090,9110,9120,9090,1079
20240926,123300,2679734840,9110,9110,9110,9110,0
20240926,123200,2679734840,9110,9110,9110,9110,1
20240926,123100,2679725730,9110,9110,9110,9110,224
20240926,123000,2677685090,9100,9090,9110,9090,803
20240926,122900,2670378590,9090,9070,9090,9070,72
20240926,122800,2669724820,9080,9080,9080,9080,67
20240926,122700,2669116460,9080,9060,9080,9060,503
20240926,122600,2664552510,9070,9070,9070,9070,3
20240926,122500,2664525300,9070,9070,9070,9070,0
20240926,122400,2664525300,9070,9100,9100,9070,780
20240926,122300,2657442710,9100,9100,9100,9100,117
20240926,122200,2656378010,9100,9090,9100,9090,117
20240926,122100,2655314160,9090,9070,9090,9070,1066
20240926,122000,2645630610,9070,9070,9070,9050,228
20240926,121900,2643562670,9070,9070,9070,9070,0
20240926,121800,2643562670,9070,9070,9070,9070,12
20240926,121700,2643453830,9070,9060,9070,9060,2055
20240926,121600,2624833260,9060,9050,9060,9050,1341
20240926,121500,2612686630,9020,9020,9020,9020,0
20240926,121400,2612686630,9020,9030,9030,9020,556
20240926,121300,2607670530,9030,9040,9040,9030,129
20240926,121200,2606504520,9040,9040,9040,9040,0
20240926,121100,2606504520,9040,9040,9040,9040,130
20240926,121000,2605329320,9040,9040,9060,9020,304
20240926,120900,2602583600,9040,9040,9040,9040,0
20240926,120800,2602583600,9040,9040,9040,9040,0
20240926,120700,2602583600,9040,9050,9060,9040,104
20240926,120600,2601643390,9060,9020,9060,9020,95
20240926,120500,2600786450,9020,9030,9030,9020,641
20240926,120400,2595003530,9020,9020,9020,9020,0
20240926,120300,2595003530,9020,9040,9040,9020,31
20240926,120200,2594723740,9040,9060,9060,9040,31
20240926,120100,2594443480,9030,9030,9030,9030,29
20240926,120000,2594181610,9020,9040,9040,9020,768
20240926,115900,2587244730,9060,9060,9060,9060,0
20240926,115800,2587244730,9060,9060,9060,9060,0
20240926,115700,2587244730,9060,9060,9060,9060,3
20240926,115600,2587217550,9060,9060,9060,9060,1
20240926,115500,2587208490,9040,9040,9040,9040,23
20240926,115400,2587000570,9040,9040,9040,9040,15
20240926,115300,2586864970,9040,9040,9040,9040,0
20240926,115200,2586864970,9040,9040,9040,9040,13
20240926,115100,2586747450,9060,9050,9060,9050,11
20240926,115000,2586647890,9040,9060,9060,9040,16
20240926,114900,2586503230,9030,9030,9030,9030,0
20240926,114800,2586503230,9030,9050,9050,9030,1091
20240926,114700,2576644490,9050,9050,9050,9050,246
20240926,114600,2574418190,9030,9030,9030,9030,155
20240926,114500,2573018540,9040,9040,9040,9030,672
20240926,114400,2566950220,9050,9050,9050,9050,0
20240926,114300,2566950220,9050,9050,9050,9050,2
20240926,114200,2566932120,9030,9030,9030,9030,21
20240926,114100,2566742490,9030,9030,9030,9030,115
20240926,114000,2565704040,9030,9030,9030,9030,891
20240926,113900,2557658310,9030,9030,9030,9030,54
20240926,113800,2557170690,9050,9040,9050,9040,211
20240926,113700,2555262140,9050,9050,9050,9050,60
20240926,113600,2554719140,9040,9040,9040,9040,146
20240926,113500,2553399300,9060,9040,9060,9040,167
20240926,113400,2551889600,9060,9060,9060,9060,1
20240926,113300,2551880540,9080,9080,9080,9080,0
20240926,113200,2551880540,9080,9080,9080,9080,0
20240926,113100,2551880540,9080,9060,9080,9060,307
20240926,113000,2549099080,9060,9060,9060,9060,800
20240926,112900,2541851080,9030,9060,9060,9030,1766
20240926,112800,2525870310,9060,9080,9080,9060,3
20240926,112700,2525843090,9070,9070,9070,9070,94
20240926,112600,2524990510,9080,9070,9080,9070,14
20240926,112500,2524863520,9070,9070,9080,9070,277
20240926,112400,2522348670,9090,9090,9090,9090,0
20240926,112300,2522348670,9090,9070,9090,9070,96
20240926,112200,2521477770,9100,9080,9100,9080,357
20240926,112100,2518231070,9110,9110,9110,9110,501
20240926,112000,2513666960,9110,9110,9120,9110,1320
20240926,111900,2501637060,9110,9110,9110,9110,0
20240926,111800,2501637060,9110,9070,9110,9070,26
20240926,111700,2501401050,9070,9070,9110,9070,280
20240926,111600,2498859450,9110,9100,9110,9100,514
20240926,111500,2494182000,9100,9100,9100,9100,60
20240926,111400,2493636000,9100,9050,9100,9050,25
20240926,111300,2493409700,9100,9100,9100,9100,1
20240926,111200,2493400600,9050,9100,9100,9050,104
20240926,111100,2492457090,9100,9090,9100,9090,149
20240926,111000,2491102310,9060,9080,9080,9060,339
20240926,110900,2488027240,9070,9070,9070,9070,734
20240926,110800,2481369860,9070,9080,9080,9070,532
20240926,110700,2476544510,9070,9080,9080,9070,228
20240926,110600,2474476210,9090,9090,9090,9080,463
20240926,110500,2470269520,9130,9120,9130,9120,3
20240926,110400,2470242140,9070,9130,9130,9070,1134
20240926,110300,2459909820,9130,9090,9130,9090,3706
20240926,110200,2426114670,9090,9060,9090,9060,427
20240926,110100,2422242150,9090,9050,9090,9050,135
20240926,110000,2421018760,9050,9060,9090,9050,2350
20240926,105900,2399728500,9060,9080,9100,9060,990
20240926,105800,2390741370,9060,9090,9090,9060,624
20240926,105700,2385079910,9100,9100,9100,9080,1353
20240926,105600,2372769970,9100,9100,9110,9060,3100
20240926,105500,2344602620,9100,9230,9230,9100,7840
20240926,105400,2273049630,9230,9160,9300,9160,22618
20240926,105300,2064241780,9170,9190,9190,9170,1398
20240926,105200,2051406710,9200,9100,9200,9100,8194
20240926,105100,1976434390,9100,9100,9100,9100,0
20240926,105000,1976434390,9100,9050,9100,9050,2261
20240926,104900,1955891070,9090,9090,9100,9090,43
20240926,104800,1955499890,9100,9110,9110,9100,62
20240926,104700,1954935400,9110,9040,9110,9040,3566
20240926,104600,1922581520,9030,9030,9030,9030,0
20240926,104500,1922581520,9030,9030,9030,9030,212
20240926,104400,1920667160,9030,9020,9030,9020,535
20240926,104300,1915836530,9020,9010,9020,9010,44
20240926,104200,1915440060,9020,9020,9020,9020,431
20240926,104100,1911552440,9010,9000,9010,9000,80
20240926,104000,1910831970,9010,9000,9010,8990,707
20240926,103900,1904469640,9010,9010,9010,9010,60
20240926,103800,1903929040,9020,9040,9040,9000,72
20240926,103700,1903280300,9000,9030,9040,9000,6173
20240926,103600,1847646830,9040,9040,9040,9030,226
20240926,103500,1845605820,9030,9030,9030,9030,18
20240926,103400,1845443280,9040,9040,9040,9040,2
20240926,103300,1845425200,9010,9030,9040,9010,3305
20240926,103200,1815633080,9040,9050,9050,9040,614
20240926,103100,1810080850,9040,9050,9050,9030,2532
20240926,103000,1787206690,9050,9040,9050,9040,894
20240926,102900,1779123760,9040,9040,9040,9040,0
20240926,102800,1779123760,9040,9040,9040,9030,812
20240926,102700,1771784400,9040,9060,9060,9040,514
20240926,102600,1767127760,9070,9080,9080,9070,251
20240926,102500,1764850000,9080,9070,9080,9070,44
20240926,102400,1764450910,9060,9060,9060,9060,110
20240926,102300,1763454310,9060,9050,9060,9050,102
20240926,102200,1762531190,9060,9060,9060,9060,5
20240926,102100,1762485890,9050,9050,9050,9050,25
20240926,102000,1762259640,9050,9050,9050,9050,500
20240926,101900,1757734640,9080,9050,9080,9050,304
20240926,101800,1754983350,9040,9040,9040,9040,203
20240926,101700,1753148230,9050,9000,9050,9000,4068
20240926,101600,1716393410,9000,9040,9040,9000,3981
20240926,101500,1680502780,9040,9050,9050,9040,1704
20240926,101400,1665090810,9080,9060,9080,9050,1806
20240926,101300,1648725880,9060,9090,9090,9040,3963
20240926,101200,1612830290,9080,9090,9090,9080,874
20240926,101100,1604890280,9090,9110,9130,9090,2044
20240926,101000,1586286420,9110,9110,9130,9100,1567
20240926,100900,1572009670,9120,9140,9140,9120,2393
20240926,100800,1550172850,9150,9150,9150,9120,608
20240926,100700,1544610930,9160,9140,9160,9120,984
20240926,100600,1535607620,9140,9170,9170,9120,5887
20240926,100500,1481788300,9170,9160,9230,9140,10934
20240926,100400,1381486600,9160,9130,9170,9130,3747
20240926,100300,1347191300,9150,9200,9260,9150,18215
20240926,100200,1179510080,9200,9120,9200,9120,6346
20240926,100100,1121352450,9120,9150,9150,9120,344
20240926,100000,1118213140,9150,9180,9180,9140,2636
20240926,095900,1094075030,9180,9110,9180,9110,2106
20240926,095800,1074800290,9100,9100,9100,9090,348
20240926,095700,1071634610,9090,9070,9090,9070,1501
20240926,095600,1057994310,9060,9080,9090,9060,1757
20240926,095500,1042040690,9090,9060,9090,9050,4518
20240926,095400,1001124140,9080,9190,9190,9080,1522
20240926,095300,987243660,9200,9140,9200,9090,9917
20240926,095200,896430840,9140,9150,9150,9140,3546
20240926,095100,863998750,9150,9040,9150,9040,7104
20240926,095000,799479030,9040,9030,9040,9030,626
20240926,094900,793823990,9030,9010,9030,9010,320
20240926,094800,790938000,9010,9010,9010,9010,1668
20240926,094700,775909320,9010,8980,9010,8980,17
20240926,094600,775756600,9000,9000,9000,9000,367
20240926,094500,772453600,9000,9010,9010,8970,313
20240926,094400,769642590,9010,9000,9010,9000,401
20240926,094300,766033580,9000,8990,9000,8990,50
20240926,094200,765583600,9000,9000,9000,9000,10
20240926,094100,765493600,8970,9000,9000,8970,1001
20240926,094000,756492220,9010,9000,9010,8990,376
20240926,093900,753108340,9010,8970,9010,8970,860
20240926,093800,745374960,8980,8980,8980,8980,100
20240926,093700,744476960,8990,8990,8990,8970,8
20240926,093600,744405140,8990,8990,8990,8990,6
20240926,093500,744351200,8990,8990,8990,8990,0
20240926,093400,744351200,8990,8980,8990,8980,666
20240926,093300,738368990,8980,8970,8980,8970,2010
20240926,093200,720339200,8970,8970,8970,8970,36
20240926,093100,720016280,8970,8940,8970,8940,148
20240926,093000,718690010,8950,8970,8970,8930,613
20240926,092900,713205440,8970,8950,8980,8950,100
20240926,092800,712310370,8980,8980,8980,8980,15
20240926,092700,712175670,8950,8960,8980,8950,511
20240926,092600,707597610,8950,8950,8950,8950,258
20240926,092500,705288510,8950,8930,8950,8930,153
20240926,092400,703921160,8920,8950,8950,8920,250
20240926,092300,701686660,8950,8950,8950,8950,2
20240926,092200,701668760,8910,8910,8910,8900,251
20240926,092100,699432550,8900,8900,8910,8900,425
20240926,092000,695648940,8900,8950,8950,8900,3214
20240926,091900,666996330,8950,8960,8960,8910,4210
20240926,091800,629380140,8980,8960,8980,8960,6
20240926,091700,629326360,8960,9000,9000,8960,1283
20240926,091600,617814140,9000,9000,9000,9000,284
20240926,091500,615258140,8970,9010,9010,8970,155
20240926,091400,613865390,9000,9000,9000,9000,1486
20240926,091300,600491390,9000,8940,9000,8940,3632
20240926,091200,568003510,8960,8940,8960,8940,396
20240926,091100,564455400,8940,8950,8970,8940,1029
20240926,091000,555249430,8970,8980,8980,8960,2364
20240926,090900,534033220,8970,8970,8970,8960,283
20240926,090800,531494720,8970,8960,8970,8940,1535
20240926,090700,517761650,8960,8980,8980,8950,723
20240926,090600,511277570,8980,9030,9030,8960,5703
20240926,090500,460026620,8990,8990,9040,8980,1476
20240926,090400,446706620,9030,9010,9050,8970,1758
20240926,090300,430877270,9020,9010,9060,8920,7820
20240926,090200,360384200,9010,9060,9060,8980,3887
20240926,090100,325340120,9060,9140,9170,9030,6160
20240926,090000,269369010,9150,9200,9200,9000,29464