KissMeData/089470/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,200100,172158425,4345,4345,4345,4345,1205
20240926,200000,172158425,4345,4345,4345,4345,0
20240926,195900,172158425,4345,4345,4345,4345,0
20240926,195800,172158425,4345,4345,4345,4345,0
20240926,195700,172158425,4345,4345,4345,4345,0
20240926,195600,172158425,4345,4345,4345,4345,0
20240926,195500,172158425,4345,4345,4345,4345,0
20240926,195400,172158425,4345,4345,4345,4345,0
20240926,195300,172158425,4345,4345,4345,4345,0
20240926,195200,172158425,4345,4345,4345,4345,0
20240926,195100,172158425,4345,4345,4345,4345,0
20240926,195000,172158425,4345,4345,4345,4345,0
20240926,194900,172158425,4345,4345,4345,4345,0
20240926,194800,172158425,4345,4345,4345,4345,0
20240926,194700,172158425,4345,4345,4345,4345,0
20240926,194600,172158425,4345,4345,4345,4345,0
20240926,194500,172158425,4345,4345,4345,4345,0
20240926,194400,172158425,4345,4345,4345,4345,0
20240926,194300,172158425,4345,4345,4345,4345,0
20240926,194200,172158425,4345,4345,4345,4345,0
20240926,194100,172158425,4345,4345,4345,4345,0
20240926,194000,172158425,4345,4345,4345,4345,0
20240926,193900,172158425,4345,4345,4345,4345,0
20240926,193800,172158425,4345,4345,4345,4345,0
20240926,193700,172158425,4345,4345,4345,4345,0
20240926,193600,172158425,4345,4345,4345,4345,0
20240926,193500,172158425,4345,4345,4345,4345,0
20240926,193400,172158425,4345,4345,4345,4345,0
20240926,193300,172158425,4345,4345,4345,4345,0
20240926,193200,172158425,4345,4345,4345,4345,0
20240926,193100,172158425,4345,4345,4345,4345,1205
20240926,193000,172158425,4345,4345,4345,4345,0
20240926,192900,172158425,4345,4345,4345,4345,0
20240926,192800,172158425,4345,4345,4345,4345,0
20240926,192700,172158425,4345,4345,4345,4345,0
20240926,192600,172158425,4345,4345,4345,4345,0
20240926,192500,172158425,4345,4345,4345,4345,0
20240926,192400,172158425,4345,4345,4345,4345,0
20240926,192300,172158425,4345,4345,4345,4345,0
20240926,192200,172158425,4345,4345,4345,4345,0
20240926,192100,172158425,4345,4345,4345,4345,0
20240926,192000,172158425,4345,4345,4345,4345,0
20240926,191900,172158425,4345,4345,4345,4345,0
20240926,191800,172158425,4345,4345,4345,4345,0
20240926,191700,172158425,4345,4345,4345,4345,0
20240926,191600,172158425,4345,4345,4345,4345,0
20240926,191500,172158425,4345,4345,4345,4345,0
20240926,191400,172158425,4345,4345,4345,4345,0
20240926,191300,172158425,4345,4345,4345,4345,0
20240926,191200,172158425,4345,4345,4345,4345,0
20240926,191100,172158425,4345,4345,4345,4345,0
20240926,191000,172158425,4345,4345,4345,4345,0
20240926,190900,172158425,4345,4345,4345,4345,0
20240926,190800,172158425,4345,4345,4345,4345,0
20240926,190700,172158425,4345,4345,4345,4345,0
20240926,190600,172158425,4345,4345,4345,4345,0
20240926,190500,172158425,4345,4345,4345,4345,0
20240926,190400,172158425,4345,4345,4345,4345,0
20240926,190300,172158425,4345,4345,4345,4345,0
20240926,190200,172158425,4345,4345,4345,4345,0
20240926,190100,172158425,4345,4345,4345,4345,1205
20240926,190000,172158425,4345,4345,4345,4345,0
20240926,185900,172158425,4345,4345,4345,4345,0
20240926,185800,172158425,4345,4345,4345,4345,0
20240926,185700,172158425,4345,4345,4345,4345,0
20240926,185600,172158425,4345,4345,4345,4345,0
20240926,185500,172158425,4345,4345,4345,4345,0
20240926,185400,172158425,4345,4345,4345,4345,0
20240926,185300,172158425,4345,4345,4345,4345,0
20240926,185200,172158425,4345,4345,4345,4345,0
20240926,185100,172158425,4345,4345,4345,4345,0
20240926,185000,172158425,4345,4345,4345,4345,0
20240926,184900,172158425,4345,4345,4345,4345,0
20240926,184800,172158425,4345,4345,4345,4345,0
20240926,184700,172158425,4345,4345,4345,4345,0
20240926,184600,172158425,4345,4345,4345,4345,0
20240926,184500,172158425,4345,4345,4345,4345,0
20240926,184400,172158425,4345,4345,4345,4345,0
20240926,184300,172158425,4345,4345,4345,4345,0
20240926,184200,172158425,4345,4345,4345,4345,0
20240926,184100,172158425,4345,4345,4345,4345,0
20240926,184000,172158425,4345,4345,4345,4345,0
20240926,183900,172158425,4345,4345,4345,4345,0
20240926,183800,172158425,4345,4345,4345,4345,0
20240926,183700,172158425,4345,4345,4345,4345,0
20240926,183600,172158425,4345,4345,4345,4345,0
20240926,183500,172158425,4345,4345,4345,4345,0
20240926,183400,172158425,4345,4345,4345,4345,0
20240926,183300,172158425,4345,4345,4345,4345,0
20240926,183200,172158425,4345,4345,4345,4345,0
20240926,183100,172158425,4345,4345,4345,4345,1205
20240926,183000,172158425,4345,4345,4345,4345,0
20240926,182900,172158425,4345,4345,4345,4345,0
20240926,182800,172158425,4345,4345,4345,4345,0
20240926,182700,172158425,4345,4345,4345,4345,0
20240926,182600,172158425,4345,4345,4345,4345,0
20240926,182500,172158425,4345,4345,4345,4345,0
20240926,182400,172158425,4345,4345,4345,4345,0
20240926,182300,172158425,4345,4345,4345,4345,0
20240926,182200,172158425,4345,4345,4345,4345,0
20240926,182100,172158425,4345,4345,4345,4345,0
20240926,182000,172158425,4345,4345,4345,4345,0
20240926,181900,172158425,4345,4345,4345,4345,0
20240926,181800,172158425,4345,4345,4345,4345,0
20240926,181700,172158425,4345,4345,4345,4345,0
20240926,181600,172158425,4345,4345,4345,4345,0
20240926,181500,172158425,4345,4345,4345,4345,0
20240926,181400,172158425,4345,4345,4345,4345,0
20240926,181300,172158425,4345,4345,4345,4345,0
20240926,181200,172158425,4345,4345,4345,4345,0
20240926,181100,172158425,4345,4345,4345,4345,0
20240926,181000,172158425,4345,4345,4345,4345,0
20240926,180900,172158425,4345,4345,4345,4345,0
20240926,180800,172158425,4345,4345,4345,4345,0
20240926,180700,172158425,4345,4345,4345,4345,0
20240926,180600,172158425,4345,4345,4345,4345,0
20240926,180500,172158425,4345,4345,4345,4345,0
20240926,180400,172158425,4345,4345,4345,4345,0
20240926,180300,172158425,4345,4345,4345,4345,0
20240926,180200,172158425,4345,4345,4345,4345,0
20240926,180100,172158425,4345,4345,4345,4345,1205
20240926,180000,172158425,4345,4345,4345,4345,0
20240926,175900,172158425,4345,4345,4345,4345,0
20240926,175800,172158425,4345,4345,4345,4345,0
20240926,175700,172158425,4345,4345,4345,4345,0
20240926,175600,172158425,4345,4345,4345,4345,0
20240926,175500,172158425,4345,4345,4345,4345,0
20240926,175400,172158425,4345,4345,4345,4345,0
20240926,175300,172158425,4345,4345,4345,4345,0
20240926,175200,172158425,4345,4345,4345,4345,0
20240926,175100,172158425,4345,4345,4345,4345,0
20240926,175000,172158425,4345,4345,4345,4345,0
20240926,174900,172158425,4345,4345,4345,4345,0
20240926,174800,172158425,4345,4345,4345,4345,0
20240926,174700,172158425,4345,4345,4345,4345,0
20240926,174600,172158425,4345,4345,4345,4345,0
20240926,174500,172158425,4345,4345,4345,4345,0
20240926,174400,172158425,4345,4345,4345,4345,0
20240926,174300,172158425,4345,4345,4345,4345,0
20240926,174200,172158425,4345,4345,4345,4345,0
20240926,174100,172158425,4345,4345,4345,4345,0
20240926,174000,172158425,4345,4345,4345,4345,0
20240926,173900,172158425,4345,4345,4345,4345,0
20240926,173800,172158425,4345,4345,4345,4345,0
20240926,173700,172158425,4345,4345,4345,4345,0
20240926,173600,172158425,4345,4345,4345,4345,0
20240926,173500,172158425,4345,4345,4345,4345,0
20240926,173400,172158425,4345,4345,4345,4345,0
20240926,173300,172158425,4345,4345,4345,4345,0
20240926,173200,172158425,4345,4345,4345,4345,0
20240926,173100,172158425,4345,4345,4345,4345,1205
20240926,173000,172158425,4345,4345,4345,4345,0
20240926,172900,172158425,4345,4345,4345,4345,0
20240926,172800,172158425,4345,4345,4345,4345,0
20240926,172700,172158425,4345,4345,4345,4345,0
20240926,172600,172158425,4345,4345,4345,4345,0
20240926,172500,172158425,4345,4345,4345,4345,0
20240926,172400,172158425,4345,4345,4345,4345,0
20240926,172300,172158425,4345,4345,4345,4345,0
20240926,172200,172158425,4345,4345,4345,4345,0
20240926,172100,172158425,4345,4345,4345,4345,0
20240926,172000,172158425,4345,4345,4345,4345,0
20240926,171900,172158425,4345,4345,4345,4345,0
20240926,171800,172158425,4345,4345,4345,4345,0
20240926,171700,172158425,4345,4345,4345,4345,0
20240926,171600,172158425,4345,4345,4345,4345,0
20240926,171500,172158425,4345,4345,4345,4345,0
20240926,171400,172158425,4345,4345,4345,4345,0
20240926,171300,172158425,4345,4345,4345,4345,0
20240926,171200,172158425,4345,4345,4345,4345,0
20240926,171100,172158425,4345,4345,4345,4345,0
20240926,171000,172158425,4345,4345,4345,4345,0
20240926,170900,172158425,4345,4345,4345,4345,0
20240926,170800,172158425,4345,4345,4345,4345,0
20240926,170700,172158425,4345,4345,4345,4345,0
20240926,170600,172158425,4345,4345,4345,4345,0
20240926,170500,172158425,4345,4345,4345,4345,0
20240926,170400,172158425,4345,4345,4345,4345,0
20240926,170300,172158425,4345,4345,4345,4345,0
20240926,170200,172158425,4345,4345,4345,4345,0
20240926,170100,172158425,4345,4345,4345,4345,1205
20240926,170000,172158425,4345,4345,4345,4345,0
20240926,165900,172158425,4345,4345,4345,4345,0
20240926,165800,172158425,4345,4345,4345,4345,0
20240926,165700,172158425,4345,4345,4345,4345,0
20240926,165600,172158425,4345,4345,4345,4345,0
20240926,165500,172158425,4345,4345,4345,4345,0
20240926,165400,172158425,4345,4345,4345,4345,0
20240926,165300,172158425,4345,4345,4345,4345,0
20240926,165200,172158425,4345,4345,4345,4345,0
20240926,165100,172158425,4345,4345,4345,4345,0
20240926,165000,172158425,4345,4345,4345,4345,0
20240926,164900,172158425,4345,4345,4345,4345,0
20240926,164800,172158425,4345,4345,4345,4345,0
20240926,164700,172158425,4345,4345,4345,4345,0
20240926,164600,172158425,4345,4345,4345,4345,0
20240926,164500,172158425,4345,4345,4345,4345,0
20240926,164400,172158425,4345,4345,4345,4345,0
20240926,164300,172158425,4345,4345,4345,4345,0
20240926,164200,172158425,4345,4345,4345,4345,0
20240926,164100,172158425,4345,4345,4345,4345,0
20240926,164000,172158425,4345,4345,4345,4345,0
20240926,163900,172158425,4345,4345,4345,4345,0
20240926,163800,172158425,4345,4345,4345,4345,0
20240926,163700,172158425,4345,4345,4345,4345,0
20240926,163600,172158425,4345,4345,4345,4345,0
20240926,163500,172158425,4345,4345,4345,4345,0
20240926,163400,172158425,4345,4345,4345,4345,0
20240926,163300,172158425,4345,4345,4345,4345,0
20240926,163200,172158425,4345,4345,4345,4345,0
20240926,163100,172158425,4345,4345,4345,4345,1205
20240926,163000,172158425,4345,4345,4345,4345,0
20240926,162900,172158425,4345,4345,4345,4345,0
20240926,162800,172158425,4345,4345,4345,4345,0
20240926,162700,172158425,4345,4345,4345,4345,0
20240926,162600,172158425,4345,4345,4345,4345,0
20240926,162500,172158425,4345,4345,4345,4345,0
20240926,162400,172158425,4345,4345,4345,4345,0
20240926,162300,172158425,4345,4345,4345,4345,0
20240926,162200,172158425,4345,4345,4345,4345,0
20240926,162100,172158425,4345,4345,4345,4345,0
20240926,162000,172158425,4345,4345,4345,4345,0
20240926,161900,172158425,4345,4345,4345,4345,0
20240926,161800,172158425,4345,4345,4345,4345,0
20240926,161700,172158425,4345,4345,4345,4345,0
20240926,161600,172158425,4345,4345,4345,4345,0
20240926,161500,172158425,4345,4345,4345,4345,0
20240926,161400,172158425,4345,4345,4345,4345,0
20240926,161300,172158425,4345,4345,4345,4345,0
20240926,161200,172158425,4345,4345,4345,4345,0
20240926,161100,172158425,4345,4345,4345,4345,0
20240926,161000,172158425,4345,4345,4345,4345,0
20240926,160900,172158425,4345,4345,4345,4345,0
20240926,160800,172158425,4345,4345,4345,4345,0
20240926,160700,172158425,4345,4345,4345,4345,0
20240926,160600,172158425,4345,4345,4345,4345,0
20240926,160500,172158425,4345,4345,4345,4345,0
20240926,160400,172158425,4345,4345,4345,4345,0
20240926,160300,172158425,4345,4345,4345,4345,0
20240926,160200,172158425,4345,4345,4345,4345,0
20240926,160100,172158425,4345,4345,4345,4345,1205
20240926,160000,172158425,4345,4345,4345,4345,0
20240926,155900,172158425,4345,4345,4345,4345,0
20240926,155800,172158425,4345,4345,4345,4345,0
20240926,155700,172158425,4345,4345,4345,4345,0
20240926,155600,172158425,4345,4345,4345,4345,0
20240926,155500,172158425,4345,4345,4345,4345,0
20240926,155400,172158425,4345,4345,4345,4345,0
20240926,155300,172158425,4345,4345,4345,4345,0
20240926,155200,172158425,4345,4345,4345,4345,0
20240926,155100,172158425,4345,4345,4345,4345,0
20240926,155000,172158425,4345,4345,4345,4345,0
20240926,154900,172158425,4345,4345,4345,4345,0
20240926,154800,172158425,4345,4345,4345,4345,0
20240926,154700,172158425,4345,4345,4345,4345,0
20240926,154600,172158425,4345,4345,4345,4345,0
20240926,154500,172158425,4345,4345,4345,4345,0
20240926,154400,172158425,4345,4345,4345,4345,0
20240926,154300,172158425,4345,4345,4345,4345,0
20240926,154200,172158425,4345,4345,4345,4345,0
20240926,154100,172158425,4345,4345,4345,4345,0
20240926,154000,172158425,4345,4345,4345,4345,0
20240926,153900,172158425,4345,4345,4345,4345,0
20240926,153800,172158425,4345,4345,4345,4345,0
20240926,153700,172158425,4345,4345,4345,4345,0
20240926,153600,172158425,4345,4345,4345,4345,0
20240926,153500,172158425,4345,4345,4345,4345,0
20240926,153400,172158425,4345,4345,4345,4345,0
20240926,153300,172158425,4345,4345,4345,4345,0
20240926,153200,172158425,4345,4345,4345,4345,0
20240926,153100,172158425,4345,4345,4345,4345,1205
20240926,153000,172158425,4345,4345,4345,4345,1205
20240926,152900,166922700,4320,4320,4320,4320,0
20240926,152800,166922700,4320,4320,4320,4320,0
20240926,152700,166922700,4320,4320,4320,4320,0
20240926,152600,166922700,4320,4320,4320,4320,0
20240926,152500,166922700,4320,4320,4320,4320,0
20240926,152400,166922700,4320,4320,4320,4320,0
20240926,152300,166922700,4320,4320,4320,4320,0
20240926,152200,166922700,4320,4320,4320,4320,0
20240926,152100,166922700,4320,4320,4320,4320,0
20240926,152000,166922700,4320,4320,4320,4320,0
20240926,151900,166922700,4320,4320,4320,4320,0
20240926,151800,166922700,4320,4320,4320,4320,220
20240926,151700,165972300,4300,4300,4305,4300,1570
20240926,151600,159218825,4305,4305,4305,4305,495
20240926,151500,157087850,4300,4305,4305,4300,1550
20240926,151400,150422245,4310,4305,4310,4305,441
20240926,151300,148521540,4305,4310,4310,4305,602
20240926,151200,145927545,4310,4320,4320,4310,1150
20240926,151100,140970440,4325,4325,4325,4325,44
20240926,151000,140780140,4325,4325,4325,4325,0
20240926,150900,140780140,4325,4325,4325,4325,1
20240926,150800,140775815,4325,4330,4330,4325,351
20240926,150700,139256010,4335,4335,4335,4335,166
20240926,150600,138536400,4345,4345,4345,4345,0
20240926,150500,138536400,4345,4345,4345,4345,0
20240926,150400,138536400,4345,4345,4345,4345,0
20240926,150300,138536400,4345,4345,4345,4345,0
20240926,150200,138536400,4345,4345,4345,4345,0
20240926,150100,138536400,4345,4345,4345,4345,3
20240926,150000,138523365,4335,4335,4335,4335,0
20240926,145900,138523365,4335,4335,4335,4335,2
20240926,145800,138514695,4340,4340,4340,4340,0
20240926,145700,138514695,4340,4340,4340,4340,921
20240926,145600,134517555,4345,4345,4345,4345,0
20240926,145500,134517555,4345,4345,4345,4345,0
20240926,145400,134517555,4345,4345,4345,4345,0
20240926,145300,134517555,4345,4345,4345,4345,0
20240926,145200,134517555,4345,4345,4345,4345,0
20240926,145100,134517555,4345,4345,4345,4345,0
20240926,145000,134517555,4345,4340,4345,4340,90
20240926,144900,134126555,4330,4330,4330,4330,0
20240926,144800,134126555,4330,4330,4330,4330,0
20240926,144700,134126555,4330,4330,4330,4330,0
20240926,144600,134126555,4330,4330,4330,4330,10
20240926,144500,134083255,4345,4345,4345,4345,0
20240926,144400,134083255,4345,4345,4345,4345,50
20240926,144300,133866005,4345,4345,4345,4345,50
20240926,144200,133648755,4345,4345,4345,4345,0
20240926,144100,133648755,4345,4340,4345,4340,63
20240926,144000,133375085,4340,4340,4340,4340,3
20240926,143900,133362065,4330,4330,4335,4330,118
20240926,143800,132850825,4345,4345,4345,4345,50
20240926,143700,132633575,4345,4345,4345,4345,1
20240926,143600,132629230,4345,4345,4345,4345,50
20240926,143500,132411980,4350,4350,4350,4350,0
20240926,143400,132411980,4350,4350,4350,4350,50
20240926,143300,132194480,4350,4345,4350,4345,550
20240926,143200,129802220,4345,4345,4345,4345,0
20240926,143100,129802220,4345,4340,4345,4340,50
20240926,143000,129584995,4340,4340,4340,4340,0
20240926,142900,129584995,4340,4340,4340,4340,50
20240926,142800,129367995,4340,4340,4340,4340,0
20240926,142700,129367995,4340,4335,4340,4335,60
20240926,142600,129107610,4335,4335,4335,4335,50
20240926,142500,128890860,4335,4335,4335,4335,0
20240926,142400,128890860,4335,4335,4335,4335,50
20240926,142300,128674110,4335,4335,4335,4335,0
20240926,142200,128674110,4335,4335,4335,4335,60
20240926,142100,128414010,4335,4335,4335,4335,50
20240926,142000,128197260,4335,4335,4335,4335,48
20240926,141900,127989180,4340,4340,4340,4340,50
20240926,141800,127772180,4335,4335,4335,4335,10
20240926,141700,127728830,4330,4350,4350,4330,470
20240926,141600,125692650,4350,4350,4350,4350,50
20240926,141500,125475150,4355,4355,4355,4355,0
20240926,141400,125475150,4355,4355,4355,4355,71
20240926,141300,125165945,4355,4355,4355,4355,0
20240926,141200,125165945,4355,4355,4355,4355,74
20240926,141100,124843675,4355,4355,4355,4355,0
20240926,141000,124843675,4355,4345,4355,4345,1575
20240926,140900,117992950,4340,4340,4340,4340,51
20240926,140800,117771610,4335,4335,4335,4335,0
20240926,140700,117771610,4335,4335,4350,4335,3177
20240926,140600,103963775,4330,4330,4330,4330,1
20240926,140500,103959445,4330,4325,4330,4325,1100
20240926,140400,99201845,4330,4330,4330,4330,50
20240926,140300,98985345,4325,4325,4325,4325,0
20240926,140200,98985345,4325,4330,4330,4325,1370
20240926,140100,93059845,4330,4330,4330,4330,0
20240926,140000,93059845,4330,4330,4330,4330,50
20240926,135900,92843345,4330,4330,4330,4330,50
20240926,135800,92626845,4325,4325,4325,4325,495
20240926,135700,90485970,4350,4330,4350,4330,1551
20240926,135600,83755870,4330,4330,4330,4330,0
20240926,135500,83755870,4330,4330,4330,4330,50
20240926,135400,83539370,4335,4335,4335,4335,5
20240926,135300,83517695,4335,4335,4335,4335,50
20240926,135200,83300945,4335,4335,4335,4335,50
20240926,135100,83084195,4330,4330,4330,4330,0
20240926,135000,83084195,4330,4325,4330,4325,353
20240926,134900,81555935,4325,4325,4325,4325,0
20240926,134800,81555935,4325,4325,4325,4325,50
20240926,134700,81339685,4320,4320,4320,4320,254
20240926,134600,80242405,4320,4320,4320,4320,0
20240926,134500,80242405,4320,4320,4320,4320,50
20240926,134400,80026405,4325,4325,4325,4325,0
20240926,134300,80026405,4325,4325,4325,4325,50
20240926,134200,79810155,4325,4320,4325,4320,56
20240926,134100,79568180,4320,4320,4320,4320,0
20240926,134000,79568180,4320,4320,4320,4320,62
20240926,133900,79300340,4320,4320,4320,4320,0
20240926,133800,79300340,4320,4320,4320,4320,50
20240926,133700,79084340,4320,4315,4320,4315,301
20240926,133600,77784170,4315,4315,4315,4315,0
20240926,133500,77784170,4315,4315,4315,4315,50
20240926,133400,77568420,4315,4315,4315,4315,47
20240926,133300,77365615,4315,4315,4315,4315,50
20240926,133200,77149865,4315,4315,4315,4315,1
20240926,133100,77145550,4315,4315,4315,4315,50
20240926,133000,76929800,4320,4320,4320,4320,50
20240926,132900,76713800,4320,4320,4320,4320,2
20240926,132800,76705160,4320,4320,4320,4320,50
20240926,132700,76489160,4315,4315,4315,4315,0
20240926,132600,76489160,4315,4310,4315,4310,210
20240926,132500,75583810,4320,4315,4320,4315,50
20240926,132400,75367820,4315,4315,4315,4315,0
20240926,132300,75367820,4315,4320,4320,4315,289
20240926,132200,74120535,4320,4320,4320,4320,350
20240926,132100,72608535,4320,4320,4320,4320,50
20240926,132000,72392535,4315,4320,4320,4315,55
20240926,131900,72154960,4325,4320,4325,4320,54
20240926,131800,71921415,4325,4325,4325,4325,50
20240926,131700,71705165,4325,4325,4325,4325,0
20240926,131600,71705165,4325,4325,4325,4325,50
20240926,131500,71488915,4325,4325,4325,4325,0
20240926,131400,71488915,4325,4325,4325,4325,50
20240926,131300,71272665,4325,4325,4325,4325,50
20240926,131200,71056415,4320,4320,4320,4320,2
20240926,131100,71047775,4325,4320,4325,4320,52
20240926,131000,70822880,4330,4330,4330,4330,0
20240926,130900,70822880,4330,4330,4330,4330,50
20240926,130800,70606380,4330,4330,4330,4330,50
20240926,130700,70389880,4330,4330,4330,4330,0
20240926,130600,70389880,4330,4325,4330,4325,50
20240926,130500,70173610,4325,4325,4325,4325,0
20240926,130400,70173610,4325,4325,4325,4325,50
20240926,130300,69957360,4325,4325,4325,4325,50
20240926,130200,69741110,4320,4320,4320,4320,0
20240926,130100,69741110,4320,4320,4325,4320,281
20240926,130000,68526950,4325,4325,4325,4325,0
20240926,125900,68526950,4325,4325,4325,4325,50
20240926,125800,68310700,4325,4325,4325,4325,0
20240926,125700,68310700,4325,4325,4325,4325,50
20240926,125600,68094450,4325,4325,4325,4325,50
20240926,125500,67878200,4325,4325,4325,4325,0
20240926,125400,67878200,4325,4320,4325,4320,122
20240926,125300,67350910,4325,4325,4325,4325,0
20240926,125200,67350910,4325,4325,4325,4325,50
20240926,125100,67134660,4325,4325,4325,4325,50
20240926,125000,66918410,4320,4320,4320,4320,0
20240926,124900,66918410,4320,4320,4320,4320,89
20240926,124800,66533930,4320,4320,4320,4320,0
20240926,124700,66533930,4320,4320,4320,4320,51
20240926,124600,66313610,4320,4320,4320,4320,50
20240926,124500,66097610,4320,4320,4320,4320,0
20240926,124400,66097610,4320,4320,4320,4320,50
20240926,124300,65881610,4320,4320,4320,4320,0
20240926,124200,65881610,4320,4320,4320,4320,50
20240926,124100,65665610,4320,4320,4320,4320,281
20240926,124000,64451690,4320,4320,4320,4320,0
20240926,123900,64451690,4320,4320,4320,4320,50
20240926,123800,64235690,4320,4320,4320,4320,0
20240926,123700,64235690,4320,4320,4320,4320,50
20240926,123600,64019690,4320,4320,4320,4320,59
20240926,123500,63764810,4320,4320,4320,4320,50
20240926,123400,63548810,4320,4320,4320,4320,50
20240926,123300,63332810,4315,4315,4315,4315,0
20240926,123200,63332810,4315,4315,4315,4315,50
20240926,123100,63117060,4310,4310,4310,4310,0
20240926,123000,63117060,4310,4320,4320,4310,51
20240926,122900,62896750,4320,4320,4320,4320,50
20240926,122800,62680750,4320,4320,4320,4320,0
20240926,122700,62680750,4320,4320,4320,4320,50
20240926,122600,62464750,4320,4320,4320,4320,0
20240926,122500,62464750,4320,4320,4320,4320,50
20240926,122400,62248750,4315,4310,4315,4310,50
20240926,122300,62033220,4310,4310,4310,4310,500
20240926,122200,59878220,4295,4295,4295,4295,0
20240926,122100,59878220,4295,4295,4295,4295,0
20240926,122000,59878220,4295,4295,4295,4295,0
20240926,121900,59878220,4295,4295,4295,4295,4
20240926,121800,59861040,4310,4305,4310,4305,50
20240926,121700,59645685,4305,4305,4305,4305,50
20240926,121600,59430435,4305,4305,4305,4305,0
20240926,121500,59430435,4305,4305,4305,4305,50
20240926,121400,59215185,4305,4305,4305,4305,1
20240926,121300,59210880,4305,4305,4305,4305,50
20240926,121200,58995630,4300,4300,4300,4300,1
20240926,121100,58991330,4290,4295,4295,4290,960
20240926,121000,54870645,4295,4300,4305,4295,56
20240926,120900,54629715,4305,4305,4305,4305,0
20240926,120800,54629715,4305,4305,4305,4305,50
20240926,120700,54414465,4305,4305,4305,4305,50
20240926,120600,54199215,4305,4305,4305,4305,0
20240926,120500,54199215,4305,4305,4305,4305,50
20240926,120400,53983965,4305,4305,4305,4305,0
20240926,120300,53983965,4305,4305,4305,4305,50
20240926,120200,53768715,4300,4300,4300,4300,0
20240926,120100,53768715,4300,4300,4300,4300,301
20240926,120000,52474415,4295,4295,4295,4295,0
20240926,115900,52474415,4295,4295,4295,4295,0
20240926,115800,52474415,4295,4295,4295,4295,0
20240926,115700,52474415,4295,4295,4295,4295,0
20240926,115600,52474415,4295,4295,4295,4295,0
20240926,115500,52474415,4295,4295,4295,4295,0
20240926,115400,52474415,4295,4295,4295,4295,0
20240926,115300,52474415,4295,4295,4295,4295,120
20240926,115200,51959015,4305,4305,4305,4305,50
20240926,115100,51743765,4305,4305,4305,4305,0
20240926,115000,51743765,4305,4305,4305,4305,50
20240926,114900,51528515,4305,4305,4305,4305,50
20240926,114800,51313265,4305,4305,4305,4305,0
20240926,114700,51313265,4305,4305,4305,4305,50
20240926,114600,51098015,4305,4305,4305,4305,50
20240926,114500,50882765,4305,4305,4305,4305,0
20240926,114400,50882765,4305,4305,4305,4305,50
20240926,114300,50667515,4305,4305,4305,4305,50
20240926,114200,50452265,4300,4300,4300,4300,330
20240926,114100,49033265,4305,4300,4305,4300,646
20240926,114000,46255215,4290,4290,4290,4290,0
20240926,113900,46255215,4290,4295,4295,4290,170
20240926,113800,45525615,4300,4300,4300,4300,50
20240926,113700,45310615,4300,4300,4300,4300,50
20240926,113600,45095615,4295,4295,4295,4295,0
20240926,113500,45095615,4295,4300,4300,4295,51
20240926,113400,44876320,4300,4300,4300,4300,50
20240926,113300,44661320,4300,4300,4300,4300,0
20240926,113200,44661320,4300,4300,4300,4300,50
20240926,113100,44446320,4300,4300,4300,4300,50
20240926,113000,44231320,4300,4300,4300,4300,0
20240926,112900,44231320,4300,4300,4300,4300,50
20240926,112800,44016320,4300,4300,4300,4300,50
20240926,112700,43801320,4300,4300,4300,4300,0
20240926,112600,43801320,4300,4300,4300,4300,50
20240926,112500,43586320,4295,4295,4295,4295,1
20240926,112400,43582025,4290,4290,4290,4290,100
20240926,112300,43153025,4300,4300,4300,4300,50
20240926,112200,42938025,4300,4300,4300,4300,50
20240926,112100,42723025,4300,4300,4300,4300,0
20240926,112000,42723025,4300,4295,4300,4295,52
20240926,111900,42499530,4300,4295,4300,4295,50
20240926,111800,42284685,4295,4295,4295,4295,71
20240926,111700,41979740,4295,4295,4295,4295,50
20240926,111600,41764990,4290,4290,4290,4290,314
20240926,111500,40417930,4290,4290,4290,4290,0
20240926,111400,40417930,4290,4290,4290,4290,50
20240926,111300,40203430,4290,4290,4290,4290,50
20240926,111200,39988930,4290,4290,4290,4290,1
20240926,111100,39984640,4290,4290,4290,4290,50
20240926,111000,39770140,4290,4290,4290,4285,102
20240926,110900,39332570,4285,4285,4285,4285,28
20240926,110800,39212590,4290,4290,4290,4290,50
20240926,110700,38998090,4285,4290,4290,4285,54
20240926,110600,38766450,4290,4290,4290,4290,0
20240926,110500,38766450,4290,4290,4290,4290,50
20240926,110400,38551950,4290,4290,4290,4290,73
20240926,110300,38238780,4290,4290,4290,4290,1
20240926,110200,38234490,4290,4290,4290,4290,50
20240926,110100,38019990,4285,4290,4290,4285,51
20240926,110000,37801205,4290,4290,4290,4290,34
20240926,105900,37655345,4295,4295,4295,4295,50
20240926,105800,37440595,4295,4295,4295,4295,50
20240926,105700,37225845,4295,4295,4295,4295,0
20240926,105600,37225845,4295,4295,4295,4295,50
20240926,105500,37011095,4295,4295,4295,4295,50
20240926,105400,36796345,4295,4295,4295,4295,0
20240926,105300,36796345,4295,4295,4295,4295,50
20240926,105200,36581595,4290,4290,4290,4290,50
20240926,105100,36367095,4290,4290,4290,4290,2
20240926,105000,36358515,4290,4295,4295,4290,82
20240926,104900,36006485,4290,4290,4290,4290,208
20240926,104800,35114165,4280,4280,4280,4280,0
20240926,104700,35114165,4280,4280,4280,4280,0
20240926,104600,35114165,4280,4280,4280,4280,141
20240926,104500,34510685,4290,4290,4290,4290,50
20240926,104400,34296185,4290,4290,4290,4290,50
20240926,104300,34081685,4290,4290,4290,4290,0
20240926,104200,34081685,4290,4290,4290,4290,50
20240926,104100,33867185,4290,4290,4290,4290,60
20240926,104000,33609785,4290,4290,4290,4290,0
20240926,103900,33609785,4290,4290,4290,4290,50
20240926,103800,33395285,4290,4290,4290,4290,50
20240926,103700,33180785,4290,4290,4290,4290,0
20240926,103600,33180785,4290,4290,4290,4290,50
20240926,103500,32966285,4290,4290,4290,4290,50
20240926,103400,32751785,4290,4290,4290,4290,0
20240926,103300,32751785,4290,4290,4290,4290,50
20240926,103200,32537285,4290,4290,4290,4290,50
20240926,103100,32322785,4285,4295,4295,4285,150
20240926,103000,31679615,4295,4295,4295,4295,1
20240926,102900,31675320,4285,4295,4295,4285,55
20240926,102800,31439145,4295,4295,4295,4295,3
20240926,102700,31426260,4285,4285,4285,4285,58
20240926,102600,31177730,4285,4285,4285,4285,50
20240926,102500,30963480,4285,4295,4295,4280,1731
20240926,102400,23550460,4300,4300,4300,4300,50
20240926,102300,23335460,4300,4300,4300,4300,50
20240926,102200,23120460,4295,4295,4295,4295,50
20240926,102100,22905710,4290,4290,4290,4290,0
20240926,102000,22905710,4290,4290,4290,4290,0
20240926,101900,22905710,4290,4290,4290,4290,0
20240926,101800,22905710,4290,4300,4300,4290,53
20240926,101700,22677840,4300,4300,4300,4300,50
20240926,101600,22462840,4300,4300,4300,4300,0
20240926,101500,22462840,4300,4300,4300,4300,50
20240926,101400,22247840,4300,4300,4300,4300,50
20240926,101300,22032840,4300,4300,4300,4300,5
20240926,101200,22011340,4300,4300,4300,4300,50
20240926,101100,21796340,4295,4295,4295,4295,374
20240926,101000,20190010,4290,4290,4290,4290,20
20240926,100900,20104210,4295,4295,4295,4295,50
20240926,100800,19889460,4290,4290,4290,4290,50
20240926,100700,19674960,4290,4290,4290,4290,0
20240926,100600,19674960,4290,4290,4290,4290,167
20240926,100500,18958530,4290,4290,4290,4290,50
20240926,100400,18744030,4290,4290,4290,4290,0
20240926,100300,18744030,4290,4290,4290,4290,51
20240926,100200,18525240,4290,4290,4290,4285,101
20240926,100100,18092150,4290,4290,4290,4290,0
20240926,100000,18092150,4290,4290,4290,4290,50
20240926,095900,17877650,4285,4290,4290,4285,350
20240926,095800,16377650,4290,4290,4290,4290,0
20240926,095700,16377650,4290,4285,4290,4285,81
20240926,095600,16030415,4285,4285,4285,4285,51
20240926,095500,15811880,4285,4285,4285,4285,4
20240926,095400,15794740,4285,4285,4285,4285,50
20240926,095300,15580490,4285,4285,4285,4285,50
20240926,095200,15366240,4285,4285,4285,4285,0
20240926,095100,15366240,4285,4280,4285,4280,400
20240926,095000,13653990,4285,4285,4285,4285,50
20240926,094900,13439740,4285,4285,4285,4285,20
20240926,094800,13354040,4285,4285,4285,4285,50
20240926,094700,13139790,4285,4285,4285,4285,161
20240926,094600,12449905,4285,4285,4285,4285,0
20240926,094500,12449905,4285,4285,4285,4285,150
20240926,094400,11807155,4285,4285,4285,4285,50
20240926,094300,11592905,4285,4285,4285,4285,0
20240926,094200,11592905,4285,4285,4285,4285,50
20240926,094100,11378655,4285,4285,4285,4285,50
20240926,094000,11164405,4285,4285,4285,4285,0
20240926,093900,11164405,4285,4285,4285,4285,50
20240926,093800,10950155,4285,4285,4285,4285,1
20240926,093700,10945870,4285,4285,4285,4285,50
20240926,093600,10731620,4285,4285,4285,4285,50
20240926,093500,10517370,4285,4285,4285,4285,7
20240926,093400,10487375,4280,4280,4280,4280,61
20240926,093300,10226295,4280,4280,4280,4280,51
20240926,093200,10008015,4285,4285,4285,4285,2
20240926,093100,9999445,4270,4270,4270,4270,0
20240926,093000,9999445,4270,4270,4270,4270,0
20240926,092900,9999445,4270,4270,4270,4270,400
20240926,092800,8291445,4265,4265,4265,4265,6
20240926,092700,8265855,4275,4275,4275,4275,0
20240926,092600,8265855,4275,4275,4275,4275,0
20240926,092500,8265855,4275,4275,4275,4275,0
20240926,092400,8265855,4275,4275,4275,4270,562
20240926,092300,5863920,4280,4280,4280,4280,50
20240926,092200,5649920,4280,4280,4280,4280,0
20240926,092100,5649920,4280,4280,4280,4280,0
20240926,092000,5649920,4280,4280,4280,4280,500
20240926,091900,3509920,4285,4285,4285,4285,0
20240926,091800,3509920,4285,4280,4285,4280,10
20240926,091700,3467095,4285,4285,4285,4285,0
20240926,091600,3467095,4285,4285,4285,4285,0
20240926,091500,3467095,4285,4285,4285,4285,0
20240926,091400,3467095,4285,4285,4285,4285,200
20240926,091300,2610095,4285,4285,4285,4285,0
20240926,091200,2610095,4285,4270,4285,4270,200
20240926,091100,1754940,4270,4270,4270,4270,14
20240926,091000,1695160,4290,4290,4290,4290,0
20240926,090900,1695160,4290,4290,4290,4290,0
20240926,090800,1695160,4290,4290,4290,4290,0
20240926,090700,1695160,4290,4270,4290,4270,4
20240926,090600,1678040,4270,4270,4270,4270,0
20240926,090500,1678040,4270,4290,4290,4270,251
20240926,090400,606250,4295,4295,4295,4295,0
20240926,090300,606250,4295,4295,4295,4295,10
20240926,090200,563300,4300,4300,4300,4300,0
20240926,090100,563300,4300,4300,4300,4300,0
20240926,090000,563300,4300,4300,4300,4300,131