KissMeData/413600/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,213300,698064400,2720,2720,2720,2720,1594
20240926,213200,698064400,2720,2720,2720,2720,0
20240926,213100,698064400,2720,2720,2720,2720,0
20240926,213000,698064400,2720,2720,2720,2720,0
20240926,212900,698064400,2720,2720,2720,2720,0
20240926,212800,698064400,2720,2720,2720,2720,0
20240926,212700,698064400,2720,2720,2720,2720,0
20240926,212600,698064400,2720,2720,2720,2720,0
20240926,212500,698064400,2720,2720,2720,2720,0
20240926,212400,698064400,2720,2720,2720,2720,0
20240926,212300,698064400,2720,2720,2720,2720,0
20240926,212200,698064400,2720,2720,2720,2720,0
20240926,212100,698064400,2720,2720,2720,2720,0
20240926,212000,698064400,2720,2720,2720,2720,0
20240926,211900,698064400,2720,2720,2720,2720,0
20240926,211800,698064400,2720,2720,2720,2720,0
20240926,211700,698064400,2720,2720,2720,2720,0
20240926,211600,698064400,2720,2720,2720,2720,0
20240926,211500,698064400,2720,2720,2720,2720,0
20240926,211400,698064400,2720,2720,2720,2720,0
20240926,211300,698064400,2720,2720,2720,2720,0
20240926,211200,698064400,2720,2720,2720,2720,0
20240926,211100,698064400,2720,2720,2720,2720,0
20240926,211000,698064400,2720,2720,2720,2720,0
20240926,210900,698064400,2720,2720,2720,2720,0
20240926,210800,698064400,2720,2720,2720,2720,0
20240926,210700,698064400,2720,2720,2720,2720,0
20240926,210600,698064400,2720,2720,2720,2720,0
20240926,210500,698064400,2720,2720,2720,2720,0
20240926,210400,698064400,2720,2720,2720,2720,0
20240926,210300,698064400,2720,2720,2720,2720,1594
20240926,210200,698064400,2720,2720,2720,2720,0
20240926,210100,698064400,2720,2720,2720,2720,0
20240926,210000,698064400,2720,2720,2720,2720,0
20240926,205900,698064400,2720,2720,2720,2720,0
20240926,205800,698064400,2720,2720,2720,2720,0
20240926,205700,698064400,2720,2720,2720,2720,0
20240926,205600,698064400,2720,2720,2720,2720,0
20240926,205500,698064400,2720,2720,2720,2720,0
20240926,205400,698064400,2720,2720,2720,2720,0
20240926,205300,698064400,2720,2720,2720,2720,0
20240926,205200,698064400,2720,2720,2720,2720,0
20240926,205100,698064400,2720,2720,2720,2720,0
20240926,205000,698064400,2720,2720,2720,2720,0
20240926,204900,698064400,2720,2720,2720,2720,0
20240926,204800,698064400,2720,2720,2720,2720,0
20240926,204700,698064400,2720,2720,2720,2720,0
20240926,204600,698064400,2720,2720,2720,2720,0
20240926,204500,698064400,2720,2720,2720,2720,0
20240926,204400,698064400,2720,2720,2720,2720,0
20240926,204300,698064400,2720,2720,2720,2720,0
20240926,204200,698064400,2720,2720,2720,2720,0
20240926,204100,698064400,2720,2720,2720,2720,0
20240926,204000,698064400,2720,2720,2720,2720,0
20240926,203900,698064400,2720,2720,2720,2720,0
20240926,203800,698064400,2720,2720,2720,2720,0
20240926,203700,698064400,2720,2720,2720,2720,0
20240926,203600,698064400,2720,2720,2720,2720,0
20240926,203500,698064400,2720,2720,2720,2720,0
20240926,203400,698064400,2720,2720,2720,2720,0
20240926,203300,698064400,2720,2720,2720,2720,1594
20240926,203200,698064400,2720,2720,2720,2720,0
20240926,203100,698064400,2720,2720,2720,2720,0
20240926,203000,698064400,2720,2720,2720,2720,0
20240926,202900,698064400,2720,2720,2720,2720,0
20240926,202800,698064400,2720,2720,2720,2720,0
20240926,202700,698064400,2720,2720,2720,2720,0
20240926,202600,698064400,2720,2720,2720,2720,0
20240926,202500,698064400,2720,2720,2720,2720,0
20240926,202400,698064400,2720,2720,2720,2720,0
20240926,202300,698064400,2720,2720,2720,2720,0
20240926,202200,698064400,2720,2720,2720,2720,0
20240926,202100,698064400,2720,2720,2720,2720,0
20240926,202000,698064400,2720,2720,2720,2720,0
20240926,201900,698064400,2720,2720,2720,2720,0
20240926,201800,698064400,2720,2720,2720,2720,0
20240926,201700,698064400,2720,2720,2720,2720,0
20240926,201600,698064400,2720,2720,2720,2720,0
20240926,201500,698064400,2720,2720,2720,2720,0
20240926,201400,698064400,2720,2720,2720,2720,0
20240926,201300,698064400,2720,2720,2720,2720,0
20240926,201200,698064400,2720,2720,2720,2720,0
20240926,201100,698064400,2720,2720,2720,2720,0
20240926,201000,698064400,2720,2720,2720,2720,0
20240926,200900,698064400,2720,2720,2720,2720,0
20240926,200800,698064400,2720,2720,2720,2720,0
20240926,200700,698064400,2720,2720,2720,2720,0
20240926,200600,698064400,2720,2720,2720,2720,0
20240926,200500,698064400,2720,2720,2720,2720,0
20240926,200400,698064400,2720,2720,2720,2720,0
20240926,200300,698064400,2720,2720,2720,2720,1594
20240926,200200,698064400,2720,2720,2720,2720,0
20240926,200100,698064400,2720,2720,2720,2720,0
20240926,200000,698064400,2720,2720,2720,2720,0
20240926,195900,698064400,2720,2720,2720,2720,0
20240926,195800,698064400,2720,2720,2720,2720,0
20240926,195700,698064400,2720,2720,2720,2720,0
20240926,195600,698064400,2720,2720,2720,2720,0
20240926,195500,698064400,2720,2720,2720,2720,0
20240926,195400,698064400,2720,2720,2720,2720,0
20240926,195300,698064400,2720,2720,2720,2720,0
20240926,195200,698064400,2720,2720,2720,2720,0
20240926,195100,698064400,2720,2720,2720,2720,0
20240926,195000,698064400,2720,2720,2720,2720,0
20240926,194900,698064400,2720,2720,2720,2720,0
20240926,194800,698064400,2720,2720,2720,2720,0
20240926,194700,698064400,2720,2720,2720,2720,0
20240926,194600,698064400,2720,2720,2720,2720,0
20240926,194500,698064400,2720,2720,2720,2720,0
20240926,194400,698064400,2720,2720,2720,2720,0
20240926,194300,698064400,2720,2720,2720,2720,0
20240926,194200,698064400,2720,2720,2720,2720,0
20240926,194100,698064400,2720,2720,2720,2720,0
20240926,194000,698064400,2720,2720,2720,2720,0
20240926,193900,698064400,2720,2720,2720,2720,0
20240926,193800,698064400,2720,2720,2720,2720,0
20240926,193700,698064400,2720,2720,2720,2720,0
20240926,193600,698064400,2720,2720,2720,2720,0
20240926,193500,698064400,2720,2720,2720,2720,0
20240926,193400,698064400,2720,2720,2720,2720,0
20240926,193300,698064400,2720,2720,2720,2720,1594
20240926,193200,698064400,2720,2720,2720,2720,0
20240926,193100,698064400,2720,2720,2720,2720,0
20240926,193000,698064400,2720,2720,2720,2720,0
20240926,192900,698064400,2720,2720,2720,2720,0
20240926,192800,698064400,2720,2720,2720,2720,0
20240926,192700,698064400,2720,2720,2720,2720,0
20240926,192600,698064400,2720,2720,2720,2720,0
20240926,192500,698064400,2720,2720,2720,2720,0
20240926,192400,698064400,2720,2720,2720,2720,0
20240926,192300,698064400,2720,2720,2720,2720,0
20240926,192200,698064400,2720,2720,2720,2720,0
20240926,192100,698064400,2720,2720,2720,2720,0
20240926,192000,698064400,2720,2720,2720,2720,0
20240926,191900,698064400,2720,2720,2720,2720,0
20240926,191800,698064400,2720,2720,2720,2720,0
20240926,191700,698064400,2720,2720,2720,2720,0
20240926,191600,698064400,2720,2720,2720,2720,0
20240926,191500,698064400,2720,2720,2720,2720,0
20240926,191400,698064400,2720,2720,2720,2720,0
20240926,191300,698064400,2720,2720,2720,2720,0
20240926,191200,698064400,2720,2720,2720,2720,0
20240926,191100,698064400,2720,2720,2720,2720,0
20240926,191000,698064400,2720,2720,2720,2720,0
20240926,190900,698064400,2720,2720,2720,2720,0
20240926,190800,698064400,2720,2720,2720,2720,0
20240926,190700,698064400,2720,2720,2720,2720,0
20240926,190600,698064400,2720,2720,2720,2720,0
20240926,190500,698064400,2720,2720,2720,2720,0
20240926,190400,698064400,2720,2720,2720,2720,0
20240926,190300,698064400,2720,2720,2720,2720,1594
20240926,190200,698064400,2720,2720,2720,2720,0
20240926,190100,698064400,2720,2720,2720,2720,0
20240926,190000,698064400,2720,2720,2720,2720,0
20240926,185900,698064400,2720,2720,2720,2720,0
20240926,185800,698064400,2720,2720,2720,2720,0
20240926,185700,698064400,2720,2720,2720,2720,0
20240926,185600,698064400,2720,2720,2720,2720,0
20240926,185500,698064400,2720,2720,2720,2720,0
20240926,185400,698064400,2720,2720,2720,2720,0
20240926,185300,698064400,2720,2720,2720,2720,0
20240926,185200,698064400,2720,2720,2720,2720,0
20240926,185100,698064400,2720,2720,2720,2720,0
20240926,185000,698064400,2720,2720,2720,2720,0
20240926,184900,698064400,2720,2720,2720,2720,0
20240926,184800,698064400,2720,2720,2720,2720,0
20240926,184700,698064400,2720,2720,2720,2720,0
20240926,184600,698064400,2720,2720,2720,2720,0
20240926,184500,698064400,2720,2720,2720,2720,0
20240926,184400,698064400,2720,2720,2720,2720,0
20240926,184300,698064400,2720,2720,2720,2720,0
20240926,184200,698064400,2720,2720,2720,2720,0
20240926,184100,698064400,2720,2720,2720,2720,0
20240926,184000,698064400,2720,2720,2720,2720,0
20240926,183900,698064400,2720,2720,2720,2720,0
20240926,183800,698064400,2720,2720,2720,2720,0
20240926,183700,698064400,2720,2720,2720,2720,0
20240926,183600,698064400,2720,2720,2720,2720,0
20240926,183500,698064400,2720,2720,2720,2720,0
20240926,183400,698064400,2720,2720,2720,2720,0
20240926,183300,698064400,2720,2720,2720,2720,1594
20240926,183200,698064400,2720,2720,2720,2720,0
20240926,183100,698064400,2720,2720,2720,2720,0
20240926,183000,698064400,2720,2720,2720,2720,0
20240926,182900,698064400,2720,2720,2720,2720,0
20240926,182800,698064400,2720,2720,2720,2720,0
20240926,182700,698064400,2720,2720,2720,2720,0
20240926,182600,698064400,2720,2720,2720,2720,0
20240926,182500,698064400,2720,2720,2720,2720,0
20240926,182400,698064400,2720,2720,2720,2720,0
20240926,182300,698064400,2720,2720,2720,2720,0
20240926,182200,698064400,2720,2720,2720,2720,0
20240926,182100,698064400,2720,2720,2720,2720,0
20240926,182000,698064400,2720,2720,2720,2720,0
20240926,181900,698064400,2720,2720,2720,2720,0
20240926,181800,698064400,2720,2720,2720,2720,0
20240926,181700,698064400,2720,2720,2720,2720,0
20240926,181600,698064400,2720,2720,2720,2720,0
20240926,181500,698064400,2720,2720,2720,2720,0
20240926,181400,698064400,2720,2720,2720,2720,0
20240926,181300,698064400,2720,2720,2720,2720,0
20240926,181200,698064400,2720,2720,2720,2720,0
20240926,181100,698064400,2720,2720,2720,2720,0
20240926,181000,698064400,2720,2720,2720,2720,0
20240926,180900,698064400,2720,2720,2720,2720,0
20240926,180800,698064400,2720,2720,2720,2720,0
20240926,180700,698064400,2720,2720,2720,2720,0
20240926,180600,698064400,2720,2720,2720,2720,0
20240926,180500,698064400,2720,2720,2720,2720,0
20240926,180400,698064400,2720,2720,2720,2720,0
20240926,180300,698064400,2720,2720,2720,2720,1594
20240926,180200,698064400,2720,2720,2720,2720,0
20240926,180100,698064400,2720,2720,2720,2720,0
20240926,180000,698064400,2720,2720,2720,2720,0
20240926,175900,698064400,2720,2720,2720,2720,0
20240926,175800,698064400,2720,2720,2720,2720,0
20240926,175700,698064400,2720,2720,2720,2720,0
20240926,175600,698064400,2720,2720,2720,2720,0
20240926,175500,698064400,2720,2720,2720,2720,0
20240926,175400,698064400,2720,2720,2720,2720,0
20240926,175300,698064400,2720,2720,2720,2720,0
20240926,175200,698064400,2720,2720,2720,2720,0
20240926,175100,698064400,2720,2720,2720,2720,0
20240926,175000,698064400,2720,2720,2720,2720,0
20240926,174900,698064400,2720,2720,2720,2720,0
20240926,174800,698064400,2720,2720,2720,2720,0
20240926,174700,698064400,2720,2720,2720,2720,0
20240926,174600,698064400,2720,2720,2720,2720,0
20240926,174500,698064400,2720,2720,2720,2720,0
20240926,174400,698064400,2720,2720,2720,2720,0
20240926,174300,698064400,2720,2720,2720,2720,0
20240926,174200,698064400,2720,2720,2720,2720,0
20240926,174100,698064400,2720,2720,2720,2720,0
20240926,174000,698064400,2720,2720,2720,2720,0
20240926,173900,698064400,2720,2720,2720,2720,0
20240926,173800,698064400,2720,2720,2720,2720,0
20240926,173700,698064400,2720,2720,2720,2720,0
20240926,173600,698064400,2720,2720,2720,2720,0
20240926,173500,698064400,2720,2720,2720,2720,0
20240926,173400,698064400,2720,2720,2720,2720,0
20240926,173300,698064400,2720,2720,2720,2720,1594
20240926,173200,698064400,2720,2720,2720,2720,0
20240926,173100,698064400,2720,2720,2720,2720,0
20240926,173000,698064400,2720,2720,2720,2720,0
20240926,172900,698064400,2720,2720,2720,2720,0
20240926,172800,698064400,2720,2720,2720,2720,0
20240926,172700,698064400,2720,2720,2720,2720,0
20240926,172600,698064400,2720,2720,2720,2720,0
20240926,172500,698064400,2720,2720,2720,2720,0
20240926,172400,698064400,2720,2720,2720,2720,0
20240926,172300,698064400,2720,2720,2720,2720,0
20240926,172200,698064400,2720,2720,2720,2720,0
20240926,172100,698064400,2720,2720,2720,2720,0
20240926,172000,698064400,2720,2720,2720,2720,0
20240926,171900,698064400,2720,2720,2720,2720,0
20240926,171800,698064400,2720,2720,2720,2720,0
20240926,171700,698064400,2720,2720,2720,2720,0
20240926,171600,698064400,2720,2720,2720,2720,0
20240926,171500,698064400,2720,2720,2720,2720,0
20240926,171400,698064400,2720,2720,2720,2720,0
20240926,171300,698064400,2720,2720,2720,2720,0
20240926,171200,698064400,2720,2720,2720,2720,0
20240926,171100,698064400,2720,2720,2720,2720,0
20240926,171000,698064400,2720,2720,2720,2720,0
20240926,170900,698064400,2720,2720,2720,2720,0
20240926,170800,698064400,2720,2720,2720,2720,0
20240926,170700,698064400,2720,2720,2720,2720,0
20240926,170600,698064400,2720,2720,2720,2720,0
20240926,170500,698064400,2720,2720,2720,2720,0
20240926,170400,698064400,2720,2720,2720,2720,0
20240926,170300,698064400,2720,2720,2720,2720,1594
20240926,170200,698064400,2720,2720,2720,2720,0
20240926,170100,698064400,2720,2720,2720,2720,0
20240926,170000,698064400,2720,2720,2720,2720,0
20240926,165900,698064400,2720,2720,2720,2720,0
20240926,165800,698064400,2720,2720,2720,2720,0
20240926,165700,698064400,2720,2720,2720,2720,0
20240926,165600,698064400,2720,2720,2720,2720,0
20240926,165500,698064400,2720,2720,2720,2720,0
20240926,165400,698064400,2720,2720,2720,2720,0
20240926,165300,698064400,2720,2720,2720,2720,0
20240926,165200,698064400,2720,2720,2720,2720,0
20240926,165100,698064400,2720,2720,2720,2720,0
20240926,165000,698064400,2720,2720,2720,2720,0
20240926,164900,698064400,2720,2720,2720,2720,0
20240926,164800,698064400,2720,2720,2720,2720,0
20240926,164700,698064400,2720,2720,2720,2720,0
20240926,164600,698064400,2720,2720,2720,2720,0
20240926,164500,698064400,2720,2720,2720,2720,0
20240926,164400,698064400,2720,2720,2720,2720,0
20240926,164300,698064400,2720,2720,2720,2720,0
20240926,164200,698064400,2720,2720,2720,2720,0
20240926,164100,698064400,2720,2720,2720,2720,0
20240926,164000,698064400,2720,2720,2720,2720,0
20240926,163900,698064400,2720,2720,2720,2720,0
20240926,163800,698064400,2720,2720,2720,2720,0
20240926,163700,698064400,2720,2720,2720,2720,0
20240926,163600,698064400,2720,2720,2720,2720,0
20240926,163500,698064400,2720,2720,2720,2720,0
20240926,163400,698064400,2720,2720,2720,2720,0
20240926,163300,698064400,2720,2720,2720,2720,1594
20240926,163200,698064400,2720,2720,2720,2720,0
20240926,163100,698064400,2720,2720,2720,2720,0
20240926,163000,698064400,2720,2720,2720,2720,0
20240926,162900,698064400,2720,2720,2720,2720,0
20240926,162800,698064400,2720,2720,2720,2720,0
20240926,162700,698064400,2720,2720,2720,2720,0
20240926,162600,698064400,2720,2720,2720,2720,0
20240926,162500,698064400,2720,2720,2720,2720,0
20240926,162400,698064400,2720,2720,2720,2720,0
20240926,162300,698064400,2720,2720,2720,2720,0
20240926,162200,698064400,2720,2720,2720,2720,0
20240926,162100,698064400,2720,2720,2720,2720,0
20240926,162000,698064400,2720,2720,2720,2720,0
20240926,161900,698064400,2720,2720,2720,2720,0
20240926,161800,698064400,2720,2720,2720,2720,0
20240926,161700,698064400,2720,2720,2720,2720,0
20240926,161600,698064400,2720,2720,2720,2720,0
20240926,161500,698064400,2720,2720,2720,2720,0
20240926,161400,698064400,2720,2720,2720,2720,0
20240926,161300,698064400,2720,2720,2720,2720,0
20240926,161200,698064400,2720,2720,2720,2720,0
20240926,161100,698064400,2720,2720,2720,2720,0
20240926,161000,698064400,2720,2720,2720,2720,0
20240926,160900,698064400,2720,2720,2720,2720,0
20240926,160800,698064400,2720,2720,2720,2720,0
20240926,160700,698064400,2720,2720,2720,2720,0
20240926,160600,698064400,2720,2720,2720,2720,0
20240926,160500,698064400,2720,2720,2720,2720,0
20240926,160400,698064400,2720,2720,2720,2720,0
20240926,160300,698064400,2720,2720,2720,2720,1594
20240926,160200,698064400,2720,2720,2720,2720,0
20240926,160100,698064400,2720,2720,2720,2720,0
20240926,160000,698064400,2720,2720,2720,2720,0
20240926,155900,698064400,2720,2720,2720,2720,0
20240926,155800,698064400,2720,2720,2720,2720,0
20240926,155700,698064400,2720,2720,2720,2720,0
20240926,155600,698064400,2720,2720,2720,2720,0
20240926,155500,698064400,2720,2720,2720,2720,0
20240926,155400,698064400,2720,2720,2720,2720,0
20240926,155300,698064400,2720,2720,2720,2720,0
20240926,155200,698064400,2720,2720,2720,2720,0
20240926,155100,698064400,2720,2720,2720,2720,0
20240926,155000,698064400,2720,2720,2720,2720,0
20240926,154900,698064400,2720,2720,2720,2720,0
20240926,154800,698064400,2720,2720,2720,2720,0
20240926,154700,698064400,2720,2720,2720,2720,0
20240926,154600,698064400,2720,2720,2720,2720,0
20240926,154500,698064400,2720,2720,2720,2720,0
20240926,154400,698064400,2720,2720,2720,2720,0
20240926,154300,698064400,2720,2720,2720,2720,0
20240926,154200,698064400,2720,2720,2720,2720,0
20240926,154100,698064400,2720,2720,2720,2720,0
20240926,154000,698064400,2720,2720,2720,2720,0
20240926,153900,698064400,2720,2720,2720,2720,0
20240926,153800,698064400,2720,2720,2720,2720,0
20240926,153700,698064400,2720,2720,2720,2720,0
20240926,153600,698064400,2720,2720,2720,2720,0
20240926,153500,698064400,2720,2720,2720,2720,0
20240926,153400,698064400,2720,2720,2720,2720,0
20240926,153300,698064400,2720,2720,2720,2720,1594
20240926,153200,698064400,2720,2720,2720,2720,0
20240926,153100,698064400,2720,2720,2720,2720,0
20240926,153000,698064400,2720,2720,2720,2720,1594
20240926,152900,693728720,2715,2715,2715,2715,0
20240926,152800,693728720,2715,2715,2715,2715,0
20240926,152700,693728720,2715,2715,2715,2715,0
20240926,152600,693728720,2715,2715,2715,2715,0
20240926,152500,693728720,2715,2715,2715,2715,0
20240926,152400,693728720,2715,2715,2715,2715,0
20240926,152300,693728720,2715,2715,2715,2715,0
20240926,152200,693728720,2715,2715,2715,2715,0
20240926,152100,693728720,2715,2715,2715,2715,0
20240926,152000,693728720,2715,2715,2715,2715,0
20240926,151900,693728720,2715,2715,2715,2715,4
20240926,151800,693717860,2715,2715,2715,2715,0
20240926,151700,693717860,2715,2715,2715,2715,0
20240926,151600,693717860,2715,2710,2715,2710,955
20240926,151500,691129665,2710,2715,2715,2710,75
20240926,151400,690926410,2710,2710,2710,2710,0
20240926,151300,690926410,2710,2710,2710,2710,0
20240926,151200,690926410,2710,2710,2710,2710,0
20240926,151100,690926410,2710,2710,2710,2710,0
20240926,151000,690926410,2710,2710,2710,2710,10
20240926,150900,690899310,2715,2715,2715,2715,0
20240926,150800,690899310,2715,2715,2715,2715,0
20240926,150700,690899310,2715,2715,2715,2715,0
20240926,150600,690899310,2715,2715,2715,2715,0
20240926,150500,690899310,2715,2715,2715,2715,0
20240926,150400,690899310,2715,2715,2715,2715,4
20240926,150300,690888450,2715,2715,2715,2715,35
20240926,150200,690793425,2715,2715,2715,2715,0
20240926,150100,690793425,2715,2715,2715,2715,0
20240926,150000,690793425,2715,2710,2715,2710,60
20240926,145900,690630820,2710,2710,2710,2710,0
20240926,145800,690630820,2710,2710,2710,2710,59
20240926,145700,690470930,2710,2710,2710,2710,58
20240926,145600,690313750,2710,2710,2710,2710,0
20240926,145500,690313750,2710,2710,2710,2710,58
20240926,145400,690156570,2710,2710,2710,2710,59
20240926,145300,689996680,2710,2710,2710,2710,58
20240926,145200,689839500,2705,2710,2710,2705,265
20240926,145100,689122120,2710,2710,2710,2710,58
20240926,145000,688964940,2710,2710,2710,2710,58
20240926,144900,688807760,2710,2710,2710,2710,0
20240926,144800,688807760,2710,2710,2710,2710,58
20240926,144700,688650580,2710,2710,2710,2710,59
20240926,144600,688490690,2710,2710,2710,2710,58
20240926,144500,688333510,2715,2715,2715,2715,125
20240926,144400,687994135,2715,2720,2720,2715,292
20240926,144300,687200185,2720,2715,2720,2715,824
20240926,144200,684961695,2720,2710,2720,2710,3418
20240926,144100,675681610,2710,2710,2710,2710,0
20240926,144000,675681610,2710,2710,2710,2710,59
20240926,143900,675521720,2710,2710,2710,2710,62
20240926,143800,675353700,2715,2710,2715,2710,7
20240926,143700,675334720,2710,2710,2710,2710,53
20240926,143600,675191090,2710,2710,2710,2710,58
20240926,143500,675033910,2710,2710,2710,2710,58
20240926,143400,674876730,2710,2710,2710,2710,0
20240926,143300,674876730,2710,2710,2710,2710,59
20240926,143200,674716840,2710,2710,2710,2710,58
20240926,143100,674559660,2715,2710,2715,2710,107
20240926,143000,674269445,2715,2715,2715,2715,13
20240926,142900,674234150,2715,2710,2715,2710,59
20240926,142800,674074255,2710,2710,2710,2710,58
20240926,142700,673917075,2710,2710,2710,2710,0
20240926,142600,673917075,2710,2705,2710,2705,703
20240926,142500,672012240,2710,2710,2710,2710,303
20240926,142400,671191110,2715,2710,2715,2710,88
20240926,142300,670952480,2710,2710,2710,2710,0
20240926,142200,670952480,2710,2710,2710,2710,58
20240926,142100,670795300,2715,2715,2715,2710,108
20240926,142000,670502370,2710,2710,2710,2710,69
20240926,141900,670315380,2710,2710,2710,2710,0
20240926,141800,670315380,2710,2710,2710,2710,58
20240926,141700,670158200,2710,2710,2710,2710,58
20240926,141600,670001020,2705,2705,2705,2705,0
20240926,141500,670001020,2705,2710,2710,2705,475
20240926,141400,668715680,2710,2710,2710,2710,58
20240926,141300,668558500,2710,2710,2710,2710,59
20240926,141200,668398610,2715,2715,2715,2715,2
20240926,141100,668393180,2710,2710,2710,2710,58
20240926,141000,668236000,2715,2700,2715,2700,59
20240926,140900,668076685,2700,2700,2700,2700,0
20240926,140800,668076685,2700,2700,2700,2700,58
20240926,140700,667920085,2700,2700,2700,2700,58
20240926,140600,667763485,2700,2700,2700,2700,59
20240926,140500,667604185,2700,2700,2700,2700,0
20240926,140400,667604185,2700,2705,2705,2700,5058
20240926,140300,653947375,2705,2705,2705,2705,58
20240926,140200,653790485,2705,2700,2705,2700,3968
20240926,140100,643076840,2695,2695,2695,2695,0
20240926,140000,643076840,2695,2695,2695,2695,58
20240926,135900,642920530,2695,2695,2695,2695,59
20240926,135800,642761525,2695,2695,2695,2695,0
20240926,135700,642761525,2695,2695,2695,2695,58
20240926,135600,642605215,2695,2700,2700,2695,157
20240926,135500,642181605,2700,2700,2700,2700,58
20240926,135400,642025005,2700,2700,2700,2700,111
20240926,135300,641725305,2700,2700,2700,2700,58
20240926,135200,641568705,2705,2700,2705,2695,62
20240926,135100,641401590,2695,2695,2695,2695,58
20240926,135000,641245280,2700,2700,2700,2700,40
20240926,134900,641137280,2700,2705,2705,2700,1067
20240926,134800,638256130,2700,2700,2700,2700,58
20240926,134700,638099530,2700,2700,2700,2700,0
20240926,134600,638099530,2700,2700,2700,2700,58
20240926,134500,637942930,2700,2700,2700,2700,59
20240926,134400,637783630,2700,2700,2700,2700,58
20240926,134300,637627030,2700,2700,2700,2700,0
20240926,134200,637627030,2700,2700,2700,2700,58
20240926,134100,637470430,2700,2700,2700,2700,58
20240926,134000,637313830,2700,2700,2700,2700,58
20240926,133900,637157230,2700,2700,2700,2700,0
20240926,133800,637157230,2700,2700,2700,2700,59
20240926,133700,636997930,2700,2700,2700,2700,58
20240926,133600,636841330,2700,2700,2700,2700,0
20240926,133500,636841330,2700,2700,2700,2700,58
20240926,133400,636684730,2700,2705,2705,2700,59
20240926,133300,636525425,2695,2695,2695,2695,58
20240926,133200,636369115,2695,2695,2695,2695,0
20240926,133100,636369115,2695,2695,2695,2695,59
20240926,133000,636210110,2695,2695,2695,2690,772
20240926,132900,634129860,2690,2690,2690,2690,0
20240926,132800,634129860,2690,2695,2695,2690,61
20240926,132700,633965765,2695,2705,2705,2695,2987
20240926,132600,625913285,2710,2710,2710,2710,308
20240926,132500,625078605,2715,2715,2715,2715,555
20240926,132400,623571780,2715,2710,2715,2710,80
20240926,132300,623354880,2710,2710,2710,2710,58
20240926,132200,623197700,2710,2710,2710,2710,58
20240926,132100,623040520,2715,2710,2715,2710,134
20240926,132000,622677290,2705,2705,2705,2705,58
20240926,131900,622520400,2710,2705,2710,2705,65
20240926,131800,622344540,2705,2705,2710,2705,105
20240926,131700,622060465,2710,2705,2710,2705,66
20240926,131600,621881900,2710,2705,2710,2705,64
20240926,131500,621708750,2710,2695,2710,2695,220
20240926,131400,621114150,2705,2705,2705,2705,0
20240926,131300,621114150,2705,2695,2705,2695,65
20240926,131200,620938905,2705,2695,2705,2695,64
20240926,131100,620766365,2705,2695,2705,2695,65
20240926,131000,620591130,2705,2705,2705,2705,0
20240926,130900,620591130,2705,2705,2705,2705,0
20240926,130800,620591130,2705,2705,2705,2705,0
20240926,130700,620591130,2705,2705,2705,2705,0
20240926,130600,620591130,2705,2705,2705,2705,0
20240926,130500,620591130,2705,2705,2705,2705,0
20240926,130400,620591130,2705,2705,2705,2705,0
20240926,130300,620591130,2705,2705,2705,2705,0
20240926,130200,620591130,2705,2705,2705,2705,0
20240926,130100,620591130,2705,2705,2705,2705,0
20240926,130000,620591130,2705,2705,2705,2705,0
20240926,125900,620591130,2705,2705,2705,2705,0
20240926,125800,620591130,2705,2705,2705,2705,0
20240926,125700,620591130,2705,2705,2705,2705,0
20240926,125600,620591130,2705,2705,2705,2705,0
20240926,125500,620591130,2705,2705,2705,2705,0
20240926,125400,620591130,2705,2705,2705,2705,50
20240926,125300,620455880,2705,2705,2705,2705,48
20240926,125200,620326040,2705,2705,2705,2705,0
20240926,125100,620326040,2705,2705,2705,2705,0
20240926,125000,620326040,2705,2705,2705,2705,0
20240926,124900,620326040,2705,2705,2705,2705,0
20240926,124800,620326040,2705,2705,2705,2705,0
20240926,124700,620326040,2705,2695,2705,2685,4721
20240926,124600,607642455,2715,2700,2715,2695,470
20240926,124500,606373685,2725,2725,2725,2725,0
20240926,124400,606373685,2725,2725,2725,2725,200
20240926,124300,605828685,2730,2730,2730,2730,0
20240926,124200,605828685,2730,2730,2730,2730,0
20240926,124100,605828685,2730,2730,2730,2730,0
20240926,124000,605828685,2730,2710,2730,2710,1386
20240926,123900,602048820,2675,2720,2720,2675,3010
20240926,123800,593970055,2715,2715,2715,2715,1
20240926,123700,593967340,2715,2715,2715,2715,37
20240926,123600,593866885,2715,2725,2730,2715,1002
20240926,123500,591138925,2725,2720,2725,2720,925
20240926,123400,588622300,2725,2720,2725,2720,5
20240926,123300,588608695,2725,2725,2725,2725,0
20240926,123200,588608695,2725,2715,2725,2715,784
20240926,123100,586476025,2720,2720,2720,2720,1
20240926,123000,586473305,2725,2725,2725,2725,0
20240926,122900,586473305,2725,2725,2725,2725,0
20240926,122800,586473305,2725,2725,2725,2725,0
20240926,122700,586473305,2725,2725,2725,2725,0
20240926,122600,586473305,2725,2725,2725,2725,0
20240926,122500,586473305,2725,2725,2725,2725,0
20240926,122400,586473305,2725,2725,2725,2725,0
20240926,122300,586473305,2725,2725,2725,2725,0
20240926,122200,586473305,2725,2725,2725,2725,0
20240926,122100,586473305,2725,2725,2725,2725,0
20240926,122000,586473305,2725,2725,2725,2725,0
20240926,121900,586473305,2725,2725,2725,2725,1
20240926,121800,586470580,2715,2715,2715,2715,0
20240926,121700,586470580,2715,2715,2715,2715,18
20240926,121600,586421710,2710,2710,2710,2710,0
20240926,121500,586421710,2710,2710,2710,2710,3
20240926,121400,586413580,2715,2715,2715,2715,0
20240926,121300,586413580,2715,2715,2715,2715,0
20240926,121200,586413580,2715,2715,2715,2715,0
20240926,121100,586413580,2715,2715,2715,2715,0
20240926,121000,586413580,2715,2715,2715,2715,0
20240926,120900,586413580,2715,2715,2715,2715,0
20240926,120800,586413580,2715,2690,2715,2690,974
20240926,120700,583787685,2690,2690,2690,2690,0
20240926,120600,583787685,2690,2690,2690,2690,0
20240926,120500,583787685,2690,2690,2690,2690,0
20240926,120400,583787685,2690,2690,2690,2690,0
20240926,120300,583787685,2690,2690,2690,2690,0
20240926,120200,583787685,2690,2690,2690,2690,0
20240926,120100,583787685,2690,2690,2690,2690,0
20240926,120000,583787685,2690,2690,2690,2690,0
20240926,115900,583787685,2690,2690,2690,2690,22
20240926,115800,583728505,2690,2690,2690,2690,0
20240926,115700,583728505,2690,2690,2690,2690,3
20240926,115600,583720435,2680,2680,2680,2680,0
20240926,115500,583720435,2680,2680,2680,2680,0
20240926,115400,583720435,2680,2680,2680,2680,0
20240926,115300,583720435,2680,2680,2680,2680,224
20240926,115200,583120115,2680,2680,2680,2680,0
20240926,115100,583120115,2680,2680,2680,2680,0
20240926,115000,583120115,2680,2680,2680,2680,0
20240926,114900,583120115,2680,2680,2680,2680,0
20240926,114800,583120115,2680,2680,2680,2680,16
20240926,114700,583077235,2680,2680,2680,2680,0
20240926,114600,583077235,2680,2680,2680,2680,0
20240926,114500,583077235,2680,2680,2680,2680,0
20240926,114400,583077235,2680,2680,2680,2680,0
20240926,114300,583077235,2680,2680,2680,2680,0
20240926,114200,583077235,2680,2680,2680,2680,0
20240926,114100,583077235,2680,2680,2680,2680,0
20240926,114000,583077235,2680,2680,2680,2680,0
20240926,113900,583077235,2680,2680,2680,2680,0
20240926,113800,583077235,2680,2680,2680,2680,0
20240926,113700,583077235,2680,2680,2680,2680,0
20240926,113600,583077235,2680,2680,2680,2680,0
20240926,113500,583077235,2680,2680,2680,2680,0
20240926,113400,583077235,2680,2680,2680,2680,0
20240926,113300,583077235,2680,2680,2680,2680,0
20240926,113200,583077235,2680,2675,2680,2675,27
20240926,113100,583004945,2660,2660,2660,2660,2
20240926,113000,582999625,2675,2675,2675,2675,0
20240926,112900,582999625,2675,2675,2675,2675,0
20240926,112800,582999625,2675,2675,2675,2675,0
20240926,112700,582999625,2675,2675,2675,2675,100
20240926,112600,582732125,2675,2675,2675,2675,0
20240926,112500,582732125,2675,2675,2675,2675,8
20240926,112400,582710725,2675,2675,2675,2675,0
20240926,112300,582710725,2675,2675,2675,2675,0
20240926,112200,582710725,2675,2675,2675,2675,1
20240926,112100,582708050,2660,2660,2660,2660,0
20240926,112000,582708050,2660,2660,2660,2660,0
20240926,111900,582708050,2660,2660,2660,2660,0
20240926,111800,582708050,2660,2660,2660,2660,0
20240926,111700,582708050,2660,2660,2660,2660,0
20240926,111600,582708050,2660,2660,2660,2660,0
20240926,111500,582708050,2660,2665,2665,2660,9665
20240926,111400,556970140,2695,2690,2695,2690,1066
20240926,111300,554098835,2690,2690,2690,2690,328
20240926,111200,553216515,2665,2665,2665,2665,0
20240926,111100,553216515,2665,2665,2665,2665,5
20240926,111000,553203190,2695,2695,2695,2695,0
20240926,110900,553203190,2695,2695,2695,2695,0
20240926,110800,553203190,2695,2695,2695,2695,0
20240926,110700,553203190,2695,2695,2695,2695,0
20240926,110600,553203190,2695,2695,2695,2695,0
20240926,110500,553203190,2695,2695,2695,2695,0
20240926,110400,553203190,2695,2695,2695,2695,0
20240926,110300,553203190,2695,2695,2695,2695,0
20240926,110200,553203190,2695,2695,2695,2695,0
20240926,110100,553203190,2695,2695,2695,2695,0
20240926,110000,553203190,2695,2695,2695,2695,0
20240926,105900,553203190,2695,2695,2695,2695,0
20240926,105800,553203190,2695,2695,2695,2695,260
20240926,105700,552502490,2695,2690,2695,2690,200
20240926,105600,551964060,2695,2695,2695,2695,0
20240926,105500,551964060,2695,2690,2695,2690,100
20240926,105400,551694585,2700,2700,2700,2700,0
20240926,105300,551694585,2700,2650,2700,2640,15203
20240926,105200,511338500,2645,2685,2685,2645,24000
20240926,105100,447543150,2705,2705,2705,2705,0
20240926,105000,447543150,2705,2705,2705,2705,1
20240926,104900,447540445,2680,2680,2680,2680,841
20240926,104800,445286565,2680,2685,2685,2680,1000
20240926,104700,442606245,2685,2690,2690,2685,3000
20240926,104600,434545660,2695,2700,2700,2695,284
20240926,104500,433779485,2710,2710,2710,2710,0
20240926,104400,433779485,2710,2710,2710,2710,0
20240926,104300,433779485,2710,2710,2710,2710,1000
20240926,104200,431069485,2710,2710,2710,2710,4
20240926,104100,431058645,2710,2710,2710,2710,0
20240926,104000,431058645,2710,2710,2710,2710,0
20240926,103900,431058645,2710,2710,2710,2710,0
20240926,103800,431058645,2710,2710,2710,2710,0
20240926,103700,431058645,2710,2710,2710,2710,0
20240926,103600,431058645,2710,2710,2710,2710,0
20240926,103500,431058645,2710,2710,2710,2710,0
20240926,103400,431058645,2710,2710,2710,2710,0
20240926,103300,431058645,2710,2710,2710,2710,0
20240926,103200,431058645,2710,2710,2710,2710,0
20240926,103100,431058645,2710,2690,2710,2690,2
20240926,103000,431053245,2690,2695,2695,2690,1000
20240926,102900,428358615,2715,2715,2715,2715,1
20240926,102800,428355900,2685,2685,2685,2685,0
20240926,102700,428355900,2685,2705,2735,2685,15438
20240926,102600,386814470,2770,2720,2770,2720,275
20240926,102500,386066420,2720,2720,2720,2720,0
20240926,102400,386066420,2720,2720,2720,2720,25
20240926,102300,385998420,2720,2720,2720,2720,0
20240926,102200,385998420,2720,2720,2720,2720,144
20240926,102100,385606740,2720,2700,2720,2700,95
20240926,102000,385348855,2700,2700,2700,2700,200
20240926,101900,384808855,2700,2700,2700,2700,0
20240926,101800,384808855,2700,2700,2700,2700,0
20240926,101700,384808855,2700,2695,2700,2695,3500
20240926,101600,375359885,2695,2675,2695,2675,2
20240926,101500,375354515,2695,2695,2695,2695,3
20240926,101400,375346430,2680,2680,2680,2680,0
20240926,101300,375346430,2680,2680,2680,2680,570
20240926,101200,373818830,2680,2680,2680,2680,0
20240926,101100,373818830,2680,2680,2680,2680,0
20240926,101000,373818830,2680,2660,2680,2660,1022
20240926,100900,371086135,2655,2660,2660,2650,3550
20240926,100800,361670635,2660,2660,2660,2660,1
20240926,100700,361667975,2665,2650,2665,2650,4
20240926,100600,361657360,2650,2650,2650,2650,10
20240926,100500,361630860,2660,2650,2660,2650,502
20240926,100400,360295690,2620,2700,2700,2615,7494
20240926,100300,340380840,2680,2700,2700,2675,3070
20240926,100200,332120725,2705,2705,2705,2700,2012
20240926,100100,326683115,2705,2715,2715,2705,1000
20240926,100000,323977005,2715,2725,2725,2715,17000
20240926,095900,277778655,2730,2755,2755,2730,5000
20240926,095800,264097680,2750,2750,2750,2750,0
20240926,095700,264097680,2750,2750,2750,2750,0
20240926,095600,264097680,2750,2750,2750,2750,0
20240926,095500,264097680,2750,2750,2750,2750,0
20240926,095400,264097680,2750,2750,2750,2750,0
20240926,095300,264097680,2750,2765,2765,2750,2913
20240926,095200,256050355,2785,2785,2785,2785,0
20240926,095100,256050355,2785,2780,2785,2780,9
20240926,095000,256025310,2765,2765,2765,2765,0
20240926,094900,256025310,2765,2765,2765,2765,0
20240926,094800,256025310,2765,2765,2765,2765,0
20240926,094700,256025310,2765,2760,2765,2760,505
20240926,094600,254629010,2760,2760,2760,2760,0
20240926,094500,254629010,2760,2760,2760,2760,0
20240926,094400,254629010,2760,2760,2760,2760,0
20240926,094300,254629010,2760,2760,2760,2760,890
20240926,094200,252172610,2760,2760,2760,2760,655
20240926,094100,250364810,2750,2755,2760,2745,2390
20240926,094000,243782320,2755,2750,2755,2750,50
20240926,093900,243644580,2745,2745,2745,2745,0
20240926,093800,243644580,2745,2745,2745,2745,0
20240926,093700,243644580,2745,2745,2745,2745,151
20240926,093600,243230085,2750,2750,2750,2750,60
20240926,093500,243065085,2745,2745,2745,2745,0
20240926,093400,243065085,2745,2760,2760,2745,1000
20240926,093300,240317015,2760,2760,2760,2760,0
20240926,093200,240317015,2760,2800,2800,2760,1351
20240926,093100,236554215,2775,2775,2775,2775,804
20240926,093000,234323115,2775,2795,2795,2775,8697
20240926,092900,210103415,2795,2815,2815,2795,6086
20240926,092800,193049130,2825,2825,2825,2825,0
20240926,092700,193049130,2825,2825,2825,2825,0
20240926,092600,193049130,2825,2815,2825,2815,132
20240926,092500,192676320,2820,2820,2820,2820,8
20240926,092400,192653760,2825,2830,2830,2825,2771
20240926,092300,184825680,2815,2835,2840,2815,6353
20240926,092200,166884330,2840,2840,2840,2840,1402
20240926,092100,162902650,2840,2855,2860,2840,5984
20240926,092000,145898915,2860,2835,2860,2835,1285
20240926,091900,142234990,2835,2835,2865,2835,12566
20240926,091800,106428225,2820,2830,2830,2820,400
20240926,091700,105297225,2845,2840,2845,2840,7329
20240926,091600,84461755,2840,2835,2840,2835,787
20240926,091500,82227680,2840,2840,2840,2840,12
20240926,091400,82193600,2845,2830,2845,2830,4343
20240926,091300,69881150,2830,2825,2845,2825,4941
20240926,091200,55885380,2830,2815,2830,2815,600
20240926,091100,54190530,2810,2795,2810,2795,7678
20240926,091000,32651230,2795,2790,2795,2790,1570
20240926,090900,28269930,2790,2805,2805,2790,128
20240926,090800,27912390,2800,2780,2800,2780,3778
20240926,090700,17343120,2780,2780,2780,2780,0
20240926,090600,17343120,2780,2780,2780,2780,0
20240926,090500,17343120,2780,2765,2780,2755,902
20240926,090400,14847445,2765,2745,2765,2745,1605
20240926,090300,10428065,2715,2720,2720,2715,1000
20240926,090200,7711215,2715,2715,2715,2715,0
20240926,090100,7711215,2715,2780,2780,2715,2179
20240926,090000,1777130,2765,2785,2785,2765,642