KissMeData/005010/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,184400,807873585,4220,4220,4220,4220,3652
20240926,184300,807873585,4220,4220,4220,4220,0
20240926,184200,807873585,4220,4220,4220,4220,0
20240926,184100,807873585,4220,4220,4220,4220,0
20240926,184000,807873585,4220,4220,4220,4220,0
20240926,183900,807873585,4220,4220,4220,4220,0
20240926,183800,807873585,4220,4220,4220,4220,0
20240926,183700,807873585,4220,4220,4220,4220,0
20240926,183600,807873585,4220,4220,4220,4220,0
20240926,183500,807873585,4220,4220,4220,4220,0
20240926,183400,807873585,4220,4220,4220,4220,0
20240926,183300,807873585,4220,4220,4220,4220,0
20240926,183200,807873585,4220,4220,4220,4220,0
20240926,183100,807873585,4220,4220,4220,4220,0
20240926,183000,807873585,4220,4220,4220,4220,0
20240926,182900,807873585,4220,4220,4220,4220,0
20240926,182800,807873585,4220,4220,4220,4220,0
20240926,182700,807873585,4220,4220,4220,4220,0
20240926,182600,807873585,4220,4220,4220,4220,0
20240926,182500,807873585,4220,4220,4220,4220,0
20240926,182400,807873585,4220,4220,4220,4220,0
20240926,182300,807873585,4220,4220,4220,4220,0
20240926,182200,807873585,4220,4220,4220,4220,0
20240926,182100,807873585,4220,4220,4220,4220,0
20240926,182000,807873585,4220,4220,4220,4220,0
20240926,181900,807873585,4220,4220,4220,4220,0
20240926,181800,807873585,4220,4220,4220,4220,0
20240926,181700,807873585,4220,4220,4220,4220,0
20240926,181600,807873585,4220,4220,4220,4220,0
20240926,181500,807873585,4220,4220,4220,4220,0
20240926,181400,807873585,4220,4220,4220,4220,3652
20240926,181300,807873585,4220,4220,4220,4220,0
20240926,181200,807873585,4220,4220,4220,4220,0
20240926,181100,807873585,4220,4220,4220,4220,0
20240926,181000,807873585,4220,4220,4220,4220,0
20240926,180900,807873585,4220,4220,4220,4220,0
20240926,180800,807873585,4220,4220,4220,4220,0
20240926,180700,807873585,4220,4220,4220,4220,0
20240926,180600,807873585,4220,4220,4220,4220,0
20240926,180500,807873585,4220,4220,4220,4220,0
20240926,180400,807873585,4220,4220,4220,4220,0
20240926,180300,807873585,4220,4220,4220,4220,0
20240926,180200,807873585,4220,4220,4220,4220,0
20240926,180100,807873585,4220,4220,4220,4220,0
20240926,180000,807873585,4220,4220,4220,4220,0
20240926,175900,807873585,4220,4220,4220,4220,0
20240926,175800,807873585,4220,4220,4220,4220,0
20240926,175700,807873585,4220,4220,4220,4220,0
20240926,175600,807873585,4220,4220,4220,4220,0
20240926,175500,807873585,4220,4220,4220,4220,0
20240926,175400,807873585,4220,4220,4220,4220,0
20240926,175300,807873585,4220,4220,4220,4220,0
20240926,175200,807873585,4220,4220,4220,4220,0
20240926,175100,807873585,4220,4220,4220,4220,0
20240926,175000,807873585,4220,4220,4220,4220,0
20240926,174900,807873585,4220,4220,4220,4220,0
20240926,174800,807873585,4220,4220,4220,4220,0
20240926,174700,807873585,4220,4220,4220,4220,0
20240926,174600,807873585,4220,4220,4220,4220,0
20240926,174500,807873585,4220,4220,4220,4220,0
20240926,174400,807873585,4220,4220,4220,4220,3652
20240926,174300,807873585,4220,4220,4220,4220,0
20240926,174200,807873585,4220,4220,4220,4220,0
20240926,174100,807873585,4220,4220,4220,4220,0
20240926,174000,807873585,4220,4220,4220,4220,0
20240926,173900,807873585,4220,4220,4220,4220,0
20240926,173800,807873585,4220,4220,4220,4220,0
20240926,173700,807873585,4220,4220,4220,4220,0
20240926,173600,807873585,4220,4220,4220,4220,0
20240926,173500,807873585,4220,4220,4220,4220,0
20240926,173400,807873585,4220,4220,4220,4220,0
20240926,173300,807873585,4220,4220,4220,4220,0
20240926,173200,807873585,4220,4220,4220,4220,0
20240926,173100,807873585,4220,4220,4220,4220,0
20240926,173000,807873585,4220,4220,4220,4220,0
20240926,172900,807873585,4220,4220,4220,4220,0
20240926,172800,807873585,4220,4220,4220,4220,0
20240926,172700,807873585,4220,4220,4220,4220,0
20240926,172600,807873585,4220,4220,4220,4220,0
20240926,172500,807873585,4220,4220,4220,4220,0
20240926,172400,807873585,4220,4220,4220,4220,0
20240926,172300,807873585,4220,4220,4220,4220,0
20240926,172200,807873585,4220,4220,4220,4220,0
20240926,172100,807873585,4220,4220,4220,4220,0
20240926,172000,807873585,4220,4220,4220,4220,0
20240926,171900,807873585,4220,4220,4220,4220,0
20240926,171800,807873585,4220,4220,4220,4220,0
20240926,171700,807873585,4220,4220,4220,4220,0
20240926,171600,807873585,4220,4220,4220,4220,0
20240926,171500,807873585,4220,4220,4220,4220,0
20240926,171400,807873585,4220,4220,4220,4220,3652
20240926,171300,807873585,4220,4220,4220,4220,0
20240926,171200,807873585,4220,4220,4220,4220,0
20240926,171100,807873585,4220,4220,4220,4220,0
20240926,171000,807873585,4220,4220,4220,4220,0
20240926,170900,807873585,4220,4220,4220,4220,0
20240926,170800,807873585,4220,4220,4220,4220,0
20240926,170700,807873585,4220,4220,4220,4220,0
20240926,170600,807873585,4220,4220,4220,4220,0
20240926,170500,807873585,4220,4220,4220,4220,0
20240926,170400,807873585,4220,4220,4220,4220,0
20240926,170300,807873585,4220,4220,4220,4220,0
20240926,170200,807873585,4220,4220,4220,4220,0
20240926,170100,807873585,4220,4220,4220,4220,0
20240926,170000,807873585,4220,4220,4220,4220,0
20240926,165900,807873585,4220,4220,4220,4220,0
20240926,165800,807873585,4220,4220,4220,4220,0
20240926,165700,807873585,4220,4220,4220,4220,0
20240926,165600,807873585,4220,4220,4220,4220,0
20240926,165500,807873585,4220,4220,4220,4220,0
20240926,165400,807873585,4220,4220,4220,4220,0
20240926,165300,807873585,4220,4220,4220,4220,0
20240926,165200,807873585,4220,4220,4220,4220,0
20240926,165100,807873585,4220,4220,4220,4220,0
20240926,165000,807873585,4220,4220,4220,4220,0
20240926,164900,807873585,4220,4220,4220,4220,0
20240926,164800,807873585,4220,4220,4220,4220,0
20240926,164700,807873585,4220,4220,4220,4220,0
20240926,164600,807873585,4220,4220,4220,4220,0
20240926,164500,807873585,4220,4220,4220,4220,0
20240926,164400,807873585,4220,4220,4220,4220,3652
20240926,164300,807873585,4220,4220,4220,4220,0
20240926,164200,807873585,4220,4220,4220,4220,0
20240926,164100,807873585,4220,4220,4220,4220,0
20240926,164000,807873585,4220,4220,4220,4220,0
20240926,163900,807873585,4220,4220,4220,4220,0
20240926,163800,807873585,4220,4220,4220,4220,0
20240926,163700,807873585,4220,4220,4220,4220,0
20240926,163600,807873585,4220,4220,4220,4220,0
20240926,163500,807873585,4220,4220,4220,4220,0
20240926,163400,807873585,4220,4220,4220,4220,0
20240926,163300,807873585,4220,4220,4220,4220,0
20240926,163200,807873585,4220,4220,4220,4220,0
20240926,163100,807873585,4220,4220,4220,4220,0
20240926,163000,807873585,4220,4220,4220,4220,0
20240926,162900,807873585,4220,4220,4220,4220,0
20240926,162800,807873585,4220,4220,4220,4220,0
20240926,162700,807873585,4220,4220,4220,4220,0
20240926,162600,807873585,4220,4220,4220,4220,0
20240926,162500,807873585,4220,4220,4220,4220,0
20240926,162400,807873585,4220,4220,4220,4220,0
20240926,162300,807873585,4220,4220,4220,4220,0
20240926,162200,807873585,4220,4220,4220,4220,0
20240926,162100,807873585,4220,4220,4220,4220,0
20240926,162000,807873585,4220,4220,4220,4220,0
20240926,161900,807873585,4220,4220,4220,4220,0
20240926,161800,807873585,4220,4220,4220,4220,0
20240926,161700,807873585,4220,4220,4220,4220,0
20240926,161600,807873585,4220,4220,4220,4220,0
20240926,161500,807873585,4220,4220,4220,4220,0
20240926,161400,807873585,4220,4220,4220,4220,3652
20240926,161300,807873585,4220,4220,4220,4220,0
20240926,161200,807873585,4220,4220,4220,4220,0
20240926,161100,807873585,4220,4220,4220,4220,0
20240926,161000,807873585,4220,4220,4220,4220,0
20240926,160900,807873585,4220,4220,4220,4220,0
20240926,160800,807873585,4220,4220,4220,4220,0
20240926,160700,807873585,4220,4220,4220,4220,0
20240926,160600,807873585,4220,4220,4220,4220,0
20240926,160500,807873585,4220,4220,4220,4220,0
20240926,160400,807873585,4220,4220,4220,4220,0
20240926,160300,807873585,4220,4220,4220,4220,0
20240926,160200,807873585,4220,4220,4220,4220,0
20240926,160100,807873585,4220,4220,4220,4220,0
20240926,160000,807873585,4220,4220,4220,4220,0
20240926,155900,807873585,4220,4220,4220,4220,0
20240926,155800,807873585,4220,4220,4220,4220,0
20240926,155700,807873585,4220,4220,4220,4220,0
20240926,155600,807873585,4220,4220,4220,4220,0
20240926,155500,807873585,4220,4220,4220,4220,0
20240926,155400,807873585,4220,4220,4220,4220,0
20240926,155300,807873585,4220,4220,4220,4220,0
20240926,155200,807873585,4220,4220,4220,4220,0
20240926,155100,807873585,4220,4220,4220,4220,0
20240926,155000,807873585,4220,4220,4220,4220,0
20240926,154900,807873585,4220,4220,4220,4220,0
20240926,154800,807873585,4220,4220,4220,4220,0
20240926,154700,807873585,4220,4220,4220,4220,0
20240926,154600,807873585,4220,4220,4220,4220,0
20240926,154500,807873585,4220,4220,4220,4220,0
20240926,154400,807873585,4220,4220,4220,4220,3652
20240926,154300,807873585,4220,4220,4220,4220,0
20240926,154200,807873585,4220,4220,4220,4220,0
20240926,154100,807873585,4220,4220,4220,4220,0
20240926,154000,807873585,4220,4220,4220,4220,0
20240926,153900,807873585,4220,4220,4220,4220,0
20240926,153800,807873585,4220,4220,4220,4220,0
20240926,153700,807873585,4220,4220,4220,4220,0
20240926,153600,807873585,4220,4220,4220,4220,0
20240926,153500,807873585,4220,4220,4220,4220,0
20240926,153400,807873585,4220,4220,4220,4220,0
20240926,153300,807873585,4220,4220,4220,4220,0
20240926,153200,807873585,4220,4220,4220,4220,0
20240926,153100,807873585,4220,4220,4220,4220,0
20240926,153000,807873585,4220,4220,4220,4220,3652
20240926,152900,792462145,4220,4220,4220,4220,0
20240926,152800,792462145,4220,4220,4220,4220,0
20240926,152700,792462145,4220,4220,4220,4220,0
20240926,152600,792462145,4220,4220,4220,4220,0
20240926,152500,792462145,4220,4220,4220,4220,0
20240926,152400,792462145,4220,4220,4220,4220,0
20240926,152300,792462145,4220,4220,4220,4220,0
20240926,152200,792462145,4220,4220,4220,4220,0
20240926,152100,792462145,4220,4220,4220,4220,0
20240926,152000,792462145,4220,4220,4220,4220,0
20240926,151900,792462145,4220,4215,4220,4215,151
20240926,151800,791825675,4220,4230,4230,4220,693
20240926,151700,788901195,4220,4225,4225,4220,2006
20240926,151600,780435840,4230,4230,4235,4230,3718
20240926,151500,764696590,4230,4225,4230,4225,1001
20240926,151400,760462365,4230,4225,4230,4225,2415
20240926,151300,750258480,4225,4220,4225,4220,1175
20240926,151200,745299975,4220,4220,4220,4220,30
20240926,151100,745173375,4220,4220,4220,4210,292
20240926,151000,743943135,4220,4215,4220,4215,2348
20240926,150900,734034875,4215,4215,4215,4215,4733
20240926,150800,714085280,4210,4210,4215,4210,1501
20240926,150700,707766065,4210,4210,4210,4210,213
20240926,150600,706869335,4210,4210,4210,4210,10
20240926,150500,706827235,4210,4210,4210,4210,2471
20240926,150400,696424325,4200,4200,4200,4200,0
20240926,150300,696424325,4200,4200,4200,4200,0
20240926,150200,696424325,4200,4200,4200,4200,0
20240926,150100,696424325,4200,4200,4200,4200,159
20240926,150000,695756525,4205,4205,4210,4205,1384
20240926,145900,689936800,4210,4210,4210,4210,777
20240926,145800,686665630,4205,4200,4205,4200,3209
20240926,145700,673176785,4205,4205,4205,4205,0
20240926,145600,673176785,4205,4205,4205,4205,337
20240926,145500,671759700,4205,4205,4205,4205,1400
20240926,145400,665872700,4205,4205,4205,4205,390
20240926,145300,664232750,4205,4205,4205,4205,0
20240926,145200,664232750,4205,4205,4210,4205,3007
20240926,145100,651588285,4205,4205,4205,4205,2709
20240926,145000,640196940,4205,4205,4205,4205,0
20240926,144900,640196940,4205,4205,4205,4205,0
20240926,144800,640196940,4205,4205,4205,4205,0
20240926,144700,640196940,4205,4205,4205,4205,0
20240926,144600,640196940,4205,4205,4205,4205,111
20240926,144500,639730185,4205,4200,4205,4200,110
20240926,144400,639267740,4200,4200,4200,4200,2
20240926,144300,639259340,4200,4200,4200,4200,305
20240926,144200,637978340,4205,4205,4205,4205,19
20240926,144100,637898445,4205,4205,4205,4205,981
20240926,144000,633773340,4205,4205,4205,4205,10
20240926,143900,633731290,4205,4200,4205,4200,155
20240926,143800,633080015,4205,4205,4205,4205,0
20240926,143700,633080015,4205,4205,4205,4205,800
20240926,143600,629716015,4205,4205,4205,4205,0
20240926,143500,629716015,4205,4205,4205,4205,1
20240926,143400,629711810,4200,4200,4200,4200,164
20240926,143300,629023010,4205,4205,4205,4205,0
20240926,143200,629023010,4205,4205,4205,4205,8
20240926,143100,628989370,4205,4205,4205,4205,0
20240926,143000,628989370,4205,4205,4205,4205,0
20240926,142900,628989370,4205,4205,4205,4205,500
20240926,142800,626886870,4200,4200,4200,4200,0
20240926,142700,626886870,4200,4200,4200,4200,318
20240926,142600,625551270,4210,4210,4210,4210,1
20240926,142500,625547060,4200,4205,4205,4200,2402
20240926,142400,615451745,4205,4205,4205,4205,0
20240926,142300,615451745,4205,4205,4205,4205,132
20240926,142200,614896685,4210,4210,4210,4210,0
20240926,142100,614896685,4210,4210,4210,4210,0
20240926,142000,614896685,4210,4210,4210,4210,2000
20240926,141900,606476685,4210,4210,4210,4210,0
20240926,141800,606476685,4210,4210,4210,4210,100
20240926,141700,606055685,4205,4205,4205,4205,400
20240926,141600,604373685,4205,4210,4210,4205,200
20240926,141500,603532205,4215,4215,4215,4215,4221
20240926,141400,585740690,4215,4215,4215,4215,346
20240926,141300,584282300,4220,4215,4220,4215,933
20240926,141200,580347705,4215,4215,4215,4215,142
20240926,141100,579749175,4220,4215,4220,4215,4039
20240926,141000,562714785,4215,4210,4215,4210,1707
20240926,140900,555527550,4205,4205,4205,4205,0
20240926,140800,555527550,4205,4200,4205,4200,9041
20240926,140700,517539750,4195,4195,4195,4195,100
20240926,140600,517120250,4195,4195,4200,4195,19
20240926,140500,517040530,4195,4195,4195,4195,225
20240926,140400,516096655,4195,4200,4200,4195,25
20240926,140300,515991775,4195,4195,4195,4195,0
20240926,140200,515991775,4195,4195,4195,4195,100
20240926,140100,515572275,4195,4195,4195,4195,32
20240926,140000,515438035,4200,4200,4200,4200,0
20240926,135900,515438035,4200,4200,4200,4200,0
20240926,135800,515438035,4200,4200,4200,4200,0
20240926,135700,515438035,4200,4200,4200,4200,0
20240926,135600,515438035,4200,4200,4200,4200,431
20240926,135500,513627835,4185,4185,4185,4185,0
20240926,135400,513627835,4185,4185,4185,4185,58
20240926,135300,513385105,4185,4185,4185,4185,681
20240926,135200,510535120,4185,4185,4185,4185,0
20240926,135100,510535120,4185,4190,4190,4185,115
20240926,135000,510053760,4190,4195,4195,4190,3299
20240926,134900,496219455,4195,4195,4195,4195,0
20240926,134800,496219455,4195,4195,4195,4195,3
20240926,134700,496206870,4195,4195,4195,4195,0
20240926,134600,496206870,4195,4195,4195,4195,0
20240926,134500,496206870,4195,4195,4195,4195,1
20240926,134400,496202675,4190,4190,4190,4190,0
20240926,134300,496202675,4190,4195,4195,4190,1419
20240926,134200,490250065,4190,4190,4190,4190,1
20240926,134100,490245875,4190,4190,4190,4190,1
20240926,134000,490241685,4190,4195,4195,4190,73
20240926,133900,489935810,4190,4185,4190,4185,1192
20240926,133800,484941680,4185,4185,4185,4185,0
20240926,133700,484941680,4185,4185,4185,4185,32
20240926,133600,484807760,4190,4190,4190,4190,0
20240926,133500,484807760,4190,4190,4190,4190,0
20240926,133400,484807760,4190,4190,4190,4190,900
20240926,133300,481036760,4190,4185,4190,4185,5
20240926,133200,481015830,4185,4185,4185,4185,49
20240926,133100,480810765,4185,4185,4185,4185,72
20240926,133000,480509445,4190,4190,4190,4190,0
20240926,132900,480509445,4190,4190,4190,4190,1
20240926,132800,480505255,4185,4185,4185,4185,111
20240926,132700,480040720,4185,4190,4190,4185,535
20240926,132600,477799245,4190,4190,4190,4190,0
20240926,132500,477799245,4190,4195,4195,4190,11
20240926,132400,477753150,4195,4195,4195,4195,1
20240926,132300,477748955,4190,4190,4190,4190,0
20240926,132200,477748955,4190,4190,4190,4190,10
20240926,132100,477707055,4190,4190,4190,4190,0
20240926,132000,477707055,4190,4190,4190,4190,0
20240926,131900,477707055,4190,4190,4190,4190,0
20240926,131800,477707055,4190,4190,4190,4190,0
20240926,131700,477707055,4190,4190,4190,4190,0
20240926,131600,477707055,4190,4190,4190,4190,3200
20240926,131500,464299055,4190,4190,4190,4190,1
20240926,131400,464294865,4190,4190,4190,4190,0
20240926,131300,464294865,4190,4190,4190,4190,0
20240926,131200,464294865,4190,4190,4190,4185,416
20240926,131100,462553825,4185,4190,4190,4185,2004
20240926,131000,454167065,4180,4180,4180,4180,0
20240926,130900,454167065,4180,4180,4180,4180,1
20240926,130800,454162885,4185,4185,4185,4185,1665
20240926,130700,447194860,4185,4185,4185,4185,0
20240926,130600,447194860,4185,4185,4185,4185,0
20240926,130500,447194860,4185,4185,4185,4185,0
20240926,130400,447194860,4185,4185,4185,4185,0
20240926,130300,447194860,4185,4185,4185,4185,0
20240926,130200,447194860,4185,4185,4185,4185,801
20240926,130100,443842675,4190,4190,4190,4190,10
20240926,130000,443800775,4190,4190,4190,4190,0
20240926,125900,443800775,4190,4190,4190,4190,0
20240926,125800,443800775,4190,4190,4190,4190,3
20240926,125700,443788205,4185,4185,4185,4185,0
20240926,125600,443788205,4185,4185,4185,4185,0
20240926,125500,443788205,4185,4185,4185,4185,0
20240926,125400,443788205,4185,4190,4190,4185,1012
20240926,125300,439552925,4185,4185,4185,4185,0
20240926,125200,439552925,4185,4185,4185,4185,703
20240926,125100,436610870,4190,4190,4190,4190,1
20240926,125000,436606680,4195,4195,4195,4195,1
20240926,124900,436602485,4185,4185,4185,4185,350
20240926,124800,435137735,4190,4190,4190,4190,1711
20240926,124700,427968645,4185,4185,4185,4185,538
20240926,124600,425717115,4185,4185,4185,4185,129
20240926,124500,425177250,4185,4185,4185,4185,0
20240926,124400,425177250,4185,4180,4185,4180,82
20240926,124300,424834330,4180,4180,4180,4180,0
20240926,124200,424834330,4180,4185,4185,4180,62
20240926,124100,424575070,4190,4190,4190,4190,10
20240926,124000,424533170,4190,4190,4190,4190,0
20240926,123900,424533170,4190,4190,4190,4190,11
20240926,123800,424487080,4190,4185,4190,4185,100
20240926,123700,424068330,4190,4190,4190,4190,0
20240926,123600,424068330,4190,4190,4190,4190,1108
20240926,123500,419425810,4185,4185,4185,4185,80
20240926,123400,419091010,4185,4185,4185,4185,0
20240926,123300,419091010,4185,4185,4185,4185,0
20240926,123200,419091010,4185,4185,4185,4185,0
20240926,123100,419091010,4185,4185,4185,4185,170
20240926,123000,418379560,4185,4185,4185,4185,0
20240926,122900,418379560,4185,4185,4185,4185,12
20240926,122800,418329340,4185,4185,4185,4185,100
20240926,122700,417910840,4185,4185,4185,4185,0
20240926,122600,417910840,4185,4185,4185,4185,26
20240926,122500,417802030,4185,4185,4190,4185,93
20240926,122400,417412820,4190,4185,4190,4185,33
20240926,122300,417274710,4190,4190,4190,4190,100
20240926,122200,416855710,4190,4190,4190,4190,100
20240926,122100,416436710,4190,4180,4190,4180,243
20240926,122000,415420745,4190,4190,4190,4190,1
20240926,121900,415416555,4185,4185,4185,4185,0
20240926,121800,415416555,4185,4185,4185,4185,0
20240926,121700,415416555,4185,4185,4185,4185,291
20240926,121600,414198720,4185,4180,4185,4180,33
20240926,121500,414060775,4185,4185,4185,4185,0
20240926,121400,414060775,4185,4185,4185,4185,200
20240926,121300,413223775,4185,4185,4185,4185,1
20240926,121200,413219590,4185,4185,4185,4185,11
20240926,121100,413173555,4175,4180,4180,4175,35
20240926,121000,413027280,4175,4175,4175,4175,0
20240926,120900,413027280,4175,4175,4175,4175,0
20240926,120800,413027280,4175,4175,4175,4175,0
20240926,120700,413027280,4175,4180,4180,4175,732
20240926,120600,409968020,4180,4180,4180,4180,36
20240926,120500,409817540,4180,4180,4180,4180,83
20240926,120400,409470600,4180,4180,4180,4180,14
20240926,120300,409412080,4180,4180,4180,4180,23
20240926,120200,409315940,4175,4175,4175,4175,0
20240926,120100,409315940,4175,4175,4175,4175,557
20240926,120000,406990465,4180,4180,4180,4180,10
20240926,115900,406948665,4180,4180,4180,4180,800
20240926,115800,403604665,4175,4175,4175,4175,0
20240926,115700,403604665,4175,4175,4175,4175,158
20240926,115600,402945015,4170,4170,4170,4170,0
20240926,115500,402945015,4170,4180,4180,4170,3600
20240926,115400,387932475,4180,4180,4180,4180,0
20240926,115300,387932475,4180,4180,4180,4180,205
20240926,115200,387075575,4180,4180,4180,4180,0
20240926,115100,387075575,4180,4180,4180,4180,0
20240926,115000,387075575,4180,4185,4185,4180,199
20240926,114900,386243255,4185,4185,4185,4185,0
20240926,114800,386243255,4185,4180,4185,4180,28
20240926,114700,386126125,4180,4185,4185,4180,37
20240926,114600,385971440,4180,4180,4180,4180,97
20240926,114500,385565980,4170,4170,4170,4170,195
20240926,114400,384752830,4180,4180,4180,4180,5
20240926,114300,384731930,4180,4180,4180,4180,0
20240926,114200,384731930,4180,4180,4180,4180,0
20240926,114100,384731930,4180,4180,4180,4180,317
20240926,114000,383406870,4190,4190,4190,4190,1
20240926,113900,383402680,4190,4190,4190,4190,0
20240926,113800,383402680,4190,4180,4190,4180,321
20240926,113700,382057720,4175,4180,4180,4175,2000
20240926,113600,373706385,4180,4180,4180,4180,0
20240926,113500,373706385,4180,4180,4180,4180,0
20240926,113400,373706385,4180,4180,4180,4180,0
20240926,113300,373706385,4180,4180,4180,4180,162
20240926,113200,373029225,4190,4190,4190,4190,0
20240926,113100,373029225,4190,4190,4190,4190,40
20240926,113000,372861625,4185,4185,4185,4185,18
20240926,112900,372786295,4190,4190,4190,4190,0
20240926,112800,372786295,4190,4190,4190,4190,3
20240926,112700,372773725,4190,4190,4190,4190,1
20240926,112600,372769535,4180,4180,4180,4180,0
20240926,112500,372769535,4180,4180,4180,4180,300
20240926,112400,371515535,4180,4190,4195,4180,1193
20240926,112300,366515560,4180,4180,4180,4180,100
20240926,112200,366097560,4180,4180,4180,4180,0
20240926,112100,366097560,4180,4180,4180,4180,0
20240926,112000,366097560,4180,4180,4180,4180,0
20240926,111900,366097560,4180,4185,4185,4180,300
20240926,111800,364843555,4190,4190,4190,4190,0
20240926,111700,364843555,4190,4190,4190,4190,0
20240926,111600,364843555,4190,4180,4190,4180,81
20240926,111500,364504965,4180,4185,4185,4180,494
20240926,111400,362438055,4190,4190,4190,4190,0
20240926,111300,362438055,4190,4190,4190,4190,0
20240926,111200,362438055,4190,4190,4190,4190,100
20240926,111100,362019055,4190,4190,4190,4190,1
20240926,111000,362014865,4185,4185,4185,4185,31
20240926,110900,361885130,4185,4185,4185,4185,544
20240926,110800,359608490,4190,4195,4195,4190,221
20240926,110700,358681400,4195,4195,4195,4195,1
20240926,110600,358677205,4185,4185,4185,4185,662
20240926,110500,355906735,4185,4190,4190,4185,15
20240926,110400,355843955,4195,4190,4195,4185,207
20240926,110300,354977645,4190,4195,4195,4190,25
20240926,110200,354872885,4195,4195,4195,4190,840
20240926,110100,351352930,4195,4190,4195,4190,202
20240926,110000,350506275,4190,4190,4195,4190,24
20240926,105900,350405710,4190,4200,4200,4190,103
20240926,105800,349974130,4200,4190,4200,4190,2
20240926,105700,349965740,4200,4200,4200,4200,4
20240926,105600,349948940,4200,4200,4200,4190,4
20240926,105500,349932150,4190,4190,4190,4190,58
20240926,105400,349689130,4200,4200,4200,4200,0
20240926,105300,349689130,4200,4200,4200,4200,10
20240926,105200,349647130,4200,4190,4200,4190,7
20240926,105100,349617740,4200,4190,4200,4190,9
20240926,105000,349580020,4190,4190,4190,4190,50
20240926,104900,349370520,4200,4200,4200,4200,12
20240926,104800,349320120,4200,4200,4200,4200,3
20240926,104700,349307520,4205,4195,4205,4195,1014
20240926,104600,345049210,4195,4195,4200,4195,468
20240926,104500,343085945,4200,4195,4200,4195,299
20240926,104400,341831635,4200,4205,4205,4195,239
20240926,104300,340829010,4200,4190,4200,4190,3668
20240926,104200,325428825,4200,4195,4200,4195,1001
20240926,104100,321229625,4195,4185,4195,4185,1365
20240926,104000,315511585,4185,4185,4185,4185,19
20240926,103900,315432070,4185,4185,4185,4185,24
20240926,103800,315331630,4185,4190,4190,4185,100
20240926,103700,314912880,4180,4175,4180,4175,53
20240926,103600,314691345,4180,4185,4185,4180,151
20240926,103500,314059860,4190,4185,4190,4185,21
20240926,103400,313971925,4190,4190,4190,4190,22
20240926,103300,313879745,4190,4175,4190,4175,261
20240926,103200,312789325,4175,4175,4180,4175,1050
20240926,103100,308405325,4170,4175,4175,4170,35
20240926,103000,308259250,4170,4175,4180,4170,1361
20240926,102900,302572225,4175,4170,4175,4170,201
20240926,102800,301733055,4175,4175,4175,4175,2
20240926,102700,301724705,4175,4180,4180,4175,37
20240926,102600,301570175,4180,4180,4180,4180,1225
20240926,102500,296449675,4180,4180,4180,4180,103
20240926,102400,296019135,4180,4180,4180,4180,0
20240926,102300,296019135,4180,4185,4185,4180,627
20240926,102200,293397630,4185,4180,4185,4180,193
20240926,102100,292589935,4190,4190,4190,4190,0
20240926,102000,292589935,4190,4190,4190,4190,0
20240926,101900,292589935,4190,4190,4190,4190,0
20240926,101800,292589935,4190,4190,4190,4190,0
20240926,101700,292589935,4190,4190,4190,4190,0
20240926,101600,292589935,4190,4190,4190,4190,0
20240926,101500,292589935,4190,4190,4190,4190,0
20240926,101400,292589935,4190,4185,4190,4165,2676
20240926,101300,281418605,4195,4195,4195,4195,7
20240926,101200,281389240,4195,4195,4195,4195,0
20240926,101100,281389240,4195,4195,4195,4195,0
20240926,101000,281389240,4195,4195,4195,4195,0
20240926,100900,281389240,4195,4195,4195,4195,81
20240926,100800,281049445,4190,4190,4190,4190,900
20240926,100700,277278445,4190,4190,4190,4190,1
20240926,100600,277274255,4180,4180,4180,4180,1
20240926,100500,277270075,4185,4185,4185,4185,105
20240926,100400,276830650,4185,4185,4185,4185,3
20240926,100300,276818095,4185,4185,4185,4185,3
20240926,100200,276805540,4180,4180,4180,4180,662
20240926,100100,274038380,4185,4185,4185,4185,108
20240926,100000,273586400,4195,4195,4195,4195,0
20240926,095900,273586400,4195,4200,4200,4195,129
20240926,095800,273044740,4185,4195,4205,4185,2750
20240926,095700,261499955,4195,4195,4195,4195,182
20240926,095600,260736465,4195,4170,4195,4165,10034
20240926,095500,218757205,4165,4165,4165,4165,1119
20240926,095400,214096570,4160,4160,4160,4160,0
20240926,095300,214096570,4160,4165,4165,4160,1340
20240926,095200,208516170,4165,4165,4165,4165,2980
20240926,095100,196104470,4165,4170,4170,4165,896
20240926,095000,192372615,4175,4175,4175,4175,2
20240926,094900,192364265,4175,4170,4175,4170,1102
20240926,094800,187764920,4165,4165,4165,4165,28
20240926,094700,187648300,4165,4170,4170,4165,541
20240926,094600,185393920,4170,4170,4170,4170,256
20240926,094500,184326400,4170,4170,4170,4170,0
20240926,094400,184326400,4170,4170,4170,4170,2
20240926,094300,184318060,4170,4175,4175,4170,78
20240926,094200,183992500,4175,4170,4175,4170,245
20240926,094100,182969750,4170,4170,4170,4170,25
20240926,094000,182865500,4170,4170,4170,4170,1212
20240926,093900,177811460,4170,4170,4170,4170,1
20240926,093800,177807290,4170,4165,4170,4160,2080
20240926,093700,169153575,4170,4170,4170,4165,3728
20240926,093600,153608355,4175,4175,4175,4170,460
20240926,093500,151689035,4175,4175,4175,4175,167
20240926,093400,150991810,4180,4175,4180,4175,81
20240926,093300,150653615,4175,4170,4180,4170,1976
20240926,093200,142405600,4175,4175,4175,4175,19
20240926,093100,142326275,4175,4175,4175,4175,418
20240926,093000,140581125,4170,4170,4170,4155,5377
20240926,092900,118191775,4165,4170,4170,4165,1049
20240926,092800,113822445,4170,4165,4170,4165,883
20240926,092700,110140915,4165,4165,4165,4160,109
20240926,092600,109686940,4165,4160,4165,4160,1035
20240926,092500,105381240,4165,4165,4165,4165,177
20240926,092400,104644035,4160,4165,4165,4160,165
20240926,092300,103957565,4170,4170,4170,4170,0
20240926,092200,103957565,4170,4175,4175,4165,2225
20240926,092100,94679315,4180,4175,4180,4175,804
20240926,092000,91319015,4175,4180,4180,4175,37
20240926,091900,91164485,4180,4180,4180,4180,5
20240926,091800,91143585,4180,4185,4185,4180,277
20240926,091700,89984595,4190,4190,4190,4190,405
20240926,091600,88287645,4195,4190,4195,4190,64
20240926,091500,88019380,4195,4195,4195,4195,1
20240926,091400,88015185,4185,4195,4195,4185,144
20240926,091300,87412445,4200,4190,4200,4190,915
20240926,091200,83574690,4195,4195,4195,4195,2
20240926,091100,83566300,4200,4200,4200,4200,1
20240926,091000,83562100,4200,4190,4200,4190,2201
20240926,090900,74331400,4190,4190,4190,4190,31
20240926,090800,74201510,4190,4190,4195,4190,1360
20240926,090700,68502610,4190,4185,4190,4185,1340
20240926,090600,62888710,4185,4185,4195,4185,2400
20240926,090500,52836225,4180,4180,4180,4180,1593
20240926,090400,46177485,4180,4180,4180,4180,58
20240926,090300,45935045,4175,4170,4175,4170,1177
20240926,090200,41024455,4170,4170,4175,4155,4385
20240926,090100,22773690,4170,4170,4170,4150,789
20240926,090000,19488975,4155,4150,4175,4150,4197