KissMeData/023410/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,190700,130545260,3490,3490,3490,3490,3379
20240926,190600,130545260,3490,3490,3490,3490,0
20240926,190500,130545260,3490,3490,3490,3490,0
20240926,190400,130545260,3490,3490,3490,3490,0
20240926,190300,130545260,3490,3490,3490,3490,0
20240926,190200,130545260,3490,3490,3490,3490,0
20240926,190100,130545260,3490,3490,3490,3490,0
20240926,190000,130545260,3490,3490,3490,3490,0
20240926,185900,130545260,3490,3490,3490,3490,0
20240926,185800,130545260,3490,3490,3490,3490,0
20240926,185700,130545260,3490,3490,3490,3490,0
20240926,185600,130545260,3490,3490,3490,3490,0
20240926,185500,130545260,3490,3490,3490,3490,0
20240926,185400,130545260,3490,3490,3490,3490,0
20240926,185300,130545260,3490,3490,3490,3490,0
20240926,185200,130545260,3490,3490,3490,3490,0
20240926,185100,130545260,3490,3490,3490,3490,0
20240926,185000,130545260,3490,3490,3490,3490,0
20240926,184900,130545260,3490,3490,3490,3490,0
20240926,184800,130545260,3490,3490,3490,3490,0
20240926,184700,130545260,3490,3490,3490,3490,0
20240926,184600,130545260,3490,3490,3490,3490,0
20240926,184500,130545260,3490,3490,3490,3490,0
20240926,184400,130545260,3490,3490,3490,3490,0
20240926,184300,130545260,3490,3490,3490,3490,0
20240926,184200,130545260,3490,3490,3490,3490,0
20240926,184100,130545260,3490,3490,3490,3490,0
20240926,184000,130545260,3490,3490,3490,3490,0
20240926,183900,130545260,3490,3490,3490,3490,0
20240926,183800,130545260,3490,3490,3490,3490,0
20240926,183700,130545260,3490,3490,3490,3490,3379
20240926,183600,130545260,3490,3490,3490,3490,0
20240926,183500,130545260,3490,3490,3490,3490,0
20240926,183400,130545260,3490,3490,3490,3490,0
20240926,183300,130545260,3490,3490,3490,3490,0
20240926,183200,130545260,3490,3490,3490,3490,0
20240926,183100,130545260,3490,3490,3490,3490,0
20240926,183000,130545260,3490,3490,3490,3490,0
20240926,182900,130545260,3490,3490,3490,3490,0
20240926,182800,130545260,3490,3490,3490,3490,0
20240926,182700,130545260,3490,3490,3490,3490,0
20240926,182600,130545260,3490,3490,3490,3490,0
20240926,182500,130545260,3490,3490,3490,3490,0
20240926,182400,130545260,3490,3490,3490,3490,0
20240926,182300,130545260,3490,3490,3490,3490,0
20240926,182200,130545260,3490,3490,3490,3490,0
20240926,182100,130545260,3490,3490,3490,3490,0
20240926,182000,130545260,3490,3490,3490,3490,0
20240926,181900,130545260,3490,3490,3490,3490,0
20240926,181800,130545260,3490,3490,3490,3490,0
20240926,181700,130545260,3490,3490,3490,3490,0
20240926,181600,130545260,3490,3490,3490,3490,0
20240926,181500,130545260,3490,3490,3490,3490,0
20240926,181400,130545260,3490,3490,3490,3490,0
20240926,181300,130545260,3490,3490,3490,3490,0
20240926,181200,130545260,3490,3490,3490,3490,0
20240926,181100,130545260,3490,3490,3490,3490,0
20240926,181000,130545260,3490,3490,3490,3490,0
20240926,180900,130545260,3490,3490,3490,3490,0
20240926,180800,130545260,3490,3490,3490,3490,0
20240926,180700,130545260,3490,3490,3490,3490,3379
20240926,180600,130545260,3490,3490,3490,3490,0
20240926,180500,130545260,3490,3490,3490,3490,0
20240926,180400,130545260,3490,3490,3490,3490,0
20240926,180300,130545260,3490,3490,3490,3490,0
20240926,180200,130545260,3490,3490,3490,3490,0
20240926,180100,130545260,3490,3490,3490,3490,0
20240926,180000,130545260,3490,3490,3490,3490,0
20240926,175900,130545260,3490,3490,3490,3490,0
20240926,175800,130545260,3490,3490,3490,3490,0
20240926,175700,130545260,3490,3490,3490,3490,0
20240926,175600,130545260,3490,3490,3490,3490,0
20240926,175500,130545260,3490,3490,3490,3490,0
20240926,175400,130545260,3490,3490,3490,3490,0
20240926,175300,130545260,3490,3490,3490,3490,0
20240926,175200,130545260,3490,3490,3490,3490,0
20240926,175100,130545260,3490,3490,3490,3490,0
20240926,175000,130545260,3490,3490,3490,3490,0
20240926,174900,130545260,3490,3490,3490,3490,0
20240926,174800,130545260,3490,3490,3490,3490,0
20240926,174700,130545260,3490,3490,3490,3490,0
20240926,174600,130545260,3490,3490,3490,3490,0
20240926,174500,130545260,3490,3490,3490,3490,0
20240926,174400,130545260,3490,3490,3490,3490,0
20240926,174300,130545260,3490,3490,3490,3490,0
20240926,174200,130545260,3490,3490,3490,3490,0
20240926,174100,130545260,3490,3490,3490,3490,0
20240926,174000,130545260,3490,3490,3490,3490,0
20240926,173900,130545260,3490,3490,3490,3490,0
20240926,173800,130545260,3490,3490,3490,3490,0
20240926,173700,130545260,3490,3490,3490,3490,3379
20240926,173600,130545260,3490,3490,3490,3490,0
20240926,173500,130545260,3490,3490,3490,3490,0
20240926,173400,130545260,3490,3490,3490,3490,0
20240926,173300,130545260,3490,3490,3490,3490,0
20240926,173200,130545260,3490,3490,3490,3490,0
20240926,173100,130545260,3490,3490,3490,3490,0
20240926,173000,130545260,3490,3490,3490,3490,0
20240926,172900,130545260,3490,3490,3490,3490,0
20240926,172800,130545260,3490,3490,3490,3490,0
20240926,172700,130545260,3490,3490,3490,3490,0
20240926,172600,130545260,3490,3490,3490,3490,0
20240926,172500,130545260,3490,3490,3490,3490,0
20240926,172400,130545260,3490,3490,3490,3490,0
20240926,172300,130545260,3490,3490,3490,3490,0
20240926,172200,130545260,3490,3490,3490,3490,0
20240926,172100,130545260,3490,3490,3490,3490,0
20240926,172000,130545260,3490,3490,3490,3490,0
20240926,171900,130545260,3490,3490,3490,3490,0
20240926,171800,130545260,3490,3490,3490,3490,0
20240926,171700,130545260,3490,3490,3490,3490,0
20240926,171600,130545260,3490,3490,3490,3490,0
20240926,171500,130545260,3490,3490,3490,3490,0
20240926,171400,130545260,3490,3490,3490,3490,0
20240926,171300,130545260,3490,3490,3490,3490,0
20240926,171200,130545260,3490,3490,3490,3490,0
20240926,171100,130545260,3490,3490,3490,3490,0
20240926,171000,130545260,3490,3490,3490,3490,0
20240926,170900,130545260,3490,3490,3490,3490,0
20240926,170800,130545260,3490,3490,3490,3490,0
20240926,170700,130545260,3490,3490,3490,3490,3379
20240926,170600,130545260,3490,3490,3490,3490,0
20240926,170500,130545260,3490,3490,3490,3490,0
20240926,170400,130545260,3490,3490,3490,3490,0
20240926,170300,130545260,3490,3490,3490,3490,0
20240926,170200,130545260,3490,3490,3490,3490,0
20240926,170100,130545260,3490,3490,3490,3490,0
20240926,170000,130545260,3490,3490,3490,3490,0
20240926,165900,130545260,3490,3490,3490,3490,0
20240926,165800,130545260,3490,3490,3490,3490,0
20240926,165700,130545260,3490,3490,3490,3490,0
20240926,165600,130545260,3490,3490,3490,3490,0
20240926,165500,130545260,3490,3490,3490,3490,0
20240926,165400,130545260,3490,3490,3490,3490,0
20240926,165300,130545260,3490,3490,3490,3490,0
20240926,165200,130545260,3490,3490,3490,3490,0
20240926,165100,130545260,3490,3490,3490,3490,0
20240926,165000,130545260,3490,3490,3490,3490,0
20240926,164900,130545260,3490,3490,3490,3490,0
20240926,164800,130545260,3490,3490,3490,3490,0
20240926,164700,130545260,3490,3490,3490,3490,0
20240926,164600,130545260,3490,3490,3490,3490,0
20240926,164500,130545260,3490,3490,3490,3490,0
20240926,164400,130545260,3490,3490,3490,3490,0
20240926,164300,130545260,3490,3490,3490,3490,0
20240926,164200,130545260,3490,3490,3490,3490,0
20240926,164100,130545260,3490,3490,3490,3490,0
20240926,164000,130545260,3490,3490,3490,3490,0
20240926,163900,130545260,3490,3490,3490,3490,0
20240926,163800,130545260,3490,3490,3490,3490,0
20240926,163700,130545260,3490,3490,3490,3490,3379
20240926,163600,130545260,3490,3490,3490,3490,0
20240926,163500,130545260,3490,3490,3490,3490,0
20240926,163400,130545260,3490,3490,3490,3490,0
20240926,163300,130545260,3490,3490,3490,3490,0
20240926,163200,130545260,3490,3490,3490,3490,0
20240926,163100,130545260,3490,3490,3490,3490,0
20240926,163000,130545260,3490,3490,3490,3490,0
20240926,162900,130545260,3490,3490,3490,3490,0
20240926,162800,130545260,3490,3490,3490,3490,0
20240926,162700,130545260,3490,3490,3490,3490,0
20240926,162600,130545260,3490,3490,3490,3490,0
20240926,162500,130545260,3490,3490,3490,3490,0
20240926,162400,130545260,3490,3490,3490,3490,0
20240926,162300,130545260,3490,3490,3490,3490,0
20240926,162200,130545260,3490,3490,3490,3490,0
20240926,162100,130545260,3490,3490,3490,3490,0
20240926,162000,130545260,3490,3490,3490,3490,0
20240926,161900,130545260,3490,3490,3490,3490,0
20240926,161800,130545260,3490,3490,3490,3490,0
20240926,161700,130545260,3490,3490,3490,3490,0
20240926,161600,130545260,3490,3490,3490,3490,0
20240926,161500,130545260,3490,3490,3490,3490,0
20240926,161400,130545260,3490,3490,3490,3490,0
20240926,161300,130545260,3490,3490,3490,3490,0
20240926,161200,130545260,3490,3490,3490,3490,0
20240926,161100,130545260,3490,3490,3490,3490,0
20240926,161000,130545260,3490,3490,3490,3490,0
20240926,160900,130545260,3490,3490,3490,3490,0
20240926,160800,130545260,3490,3490,3490,3490,0
20240926,160700,130545260,3490,3490,3490,3490,3379
20240926,160600,130545260,3490,3490,3490,3490,0
20240926,160500,130545260,3490,3490,3490,3490,0
20240926,160400,130545260,3490,3490,3490,3490,0
20240926,160300,130545260,3490,3490,3490,3490,0
20240926,160200,130545260,3490,3490,3490,3490,0
20240926,160100,130545260,3490,3490,3490,3490,0
20240926,160000,130545260,3490,3490,3490,3490,0
20240926,155900,130545260,3490,3490,3490,3490,0
20240926,155800,130545260,3490,3490,3490,3490,0
20240926,155700,130545260,3490,3490,3490,3490,0
20240926,155600,130545260,3490,3490,3490,3490,0
20240926,155500,130545260,3490,3490,3490,3490,0
20240926,155400,130545260,3490,3490,3490,3490,0
20240926,155300,130545260,3490,3490,3490,3490,0
20240926,155200,130545260,3490,3490,3490,3490,0
20240926,155100,130545260,3490,3490,3490,3490,0
20240926,155000,130545260,3490,3490,3490,3490,0
20240926,154900,130545260,3490,3490,3490,3490,0
20240926,154800,130545260,3490,3490,3490,3490,0
20240926,154700,130545260,3490,3490,3490,3490,0
20240926,154600,130545260,3490,3490,3490,3490,0
20240926,154500,130545260,3490,3490,3490,3490,0
20240926,154400,130545260,3490,3490,3490,3490,0
20240926,154300,130545260,3490,3490,3490,3490,0
20240926,154200,130545260,3490,3490,3490,3490,0
20240926,154100,130545260,3490,3490,3490,3490,0
20240926,154000,130545260,3490,3490,3490,3490,0
20240926,153900,130545260,3490,3490,3490,3490,0
20240926,153800,130545260,3490,3490,3490,3490,0
20240926,153700,130545260,3490,3490,3490,3490,3379
20240926,153600,130545260,3490,3490,3490,3490,0
20240926,153500,130545260,3490,3490,3490,3490,0
20240926,153400,130545260,3490,3490,3490,3490,0
20240926,153300,130545260,3490,3490,3490,3490,0
20240926,153200,130545260,3490,3490,3490,3490,0
20240926,153100,130545260,3490,3490,3490,3490,0
20240926,153000,130545260,3490,3490,3490,3490,3379
20240926,152900,118752550,3490,3490,3490,3490,0
20240926,152800,118752550,3490,3490,3490,3490,0
20240926,152700,118752550,3490,3490,3490,3490,0
20240926,152600,118752550,3490,3490,3490,3490,0
20240926,152500,118752550,3490,3490,3490,3490,0
20240926,152400,118752550,3490,3490,3490,3490,0
20240926,152300,118752550,3490,3490,3490,3490,0
20240926,152200,118752550,3490,3490,3490,3490,0
20240926,152100,118752550,3490,3490,3490,3490,0
20240926,152000,118752550,3490,3490,3490,3490,0
20240926,151900,118752550,3490,3490,3490,3490,126
20240926,151800,118312810,3485,3485,3485,3485,0
20240926,151700,118312810,3485,3485,3485,3485,0
20240926,151600,118312810,3485,3485,3485,3485,0
20240926,151500,118312810,3485,3485,3485,3485,0
20240926,151400,118312810,3485,3485,3490,3485,181
20240926,151300,117681875,3485,3485,3485,3485,0
20240926,151200,117681875,3485,3485,3485,3485,2
20240926,151100,117674905,3490,3490,3490,3490,0
20240926,151000,117674905,3490,3490,3490,3490,0
20240926,150900,117674905,3490,3490,3490,3490,0
20240926,150800,117674905,3490,3490,3490,3490,120
20240926,150700,117256105,3490,3490,3490,3490,0
20240926,150600,117256105,3490,3490,3490,3490,0
20240926,150500,117256105,3490,3490,3490,3490,3
20240926,150400,117245635,3490,3490,3490,3490,0
20240926,150300,117245635,3490,3490,3490,3490,2
20240926,150200,117238655,3490,3490,3490,3490,0
20240926,150100,117238655,3490,3485,3490,3485,1502
20240926,150000,112004180,3490,3490,3490,3490,0
20240926,145900,112004180,3490,3490,3490,3490,0
20240926,145800,112004180,3490,3490,3490,3490,0
20240926,145700,112004180,3490,3490,3490,3490,0
20240926,145600,112004180,3490,3490,3490,3490,0
20240926,145500,112004180,3490,3490,3490,3490,0
20240926,145400,112004180,3490,3490,3490,3490,100
20240926,145300,111655180,3490,3490,3490,3490,11
20240926,145200,111616790,3485,3490,3490,3485,2001
20240926,145100,104633305,3490,3490,3490,3490,2
20240926,145000,104626325,3490,3490,3490,3490,1
20240926,144900,104622835,3490,3490,3490,3490,0
20240926,144800,104622835,3490,3490,3490,3490,0
20240926,144700,104622835,3490,3490,3490,3490,0
20240926,144600,104622835,3490,3490,3490,3490,0
20240926,144500,104622835,3490,3490,3490,3490,0
20240926,144400,104622835,3490,3490,3490,3490,0
20240926,144300,104622835,3490,3490,3490,3490,0
20240926,144200,104622835,3490,3490,3490,3490,0
20240926,144100,104622835,3490,3490,3490,3490,10
20240926,144000,104587935,3490,3490,3490,3490,0
20240926,143900,104587935,3490,3490,3490,3490,0
20240926,143800,104587935,3490,3490,3490,3490,170
20240926,143700,103994635,3490,3480,3490,3480,51
20240926,143600,103817145,3485,3485,3485,3485,318
20240926,143500,102708915,3485,3485,3485,3485,0
20240926,143400,102708915,3485,3485,3485,3485,1100
20240926,143300,98875415,3480,3480,3480,3480,0
20240926,143200,98875415,3480,3480,3480,3480,0
20240926,143100,98875415,3480,3480,3480,3480,10
20240926,143000,98840615,3485,3485,3485,3485,2
20240926,142900,98833645,3480,3480,3480,3480,485
20240926,142800,97145845,3485,3485,3485,3485,0
20240926,142700,97145845,3485,3485,3485,3485,0
20240926,142600,97145845,3485,3485,3485,3485,5
20240926,142500,97128420,3480,3480,3480,3480,0
20240926,142400,97128420,3480,3480,3480,3480,0
20240926,142300,97128420,3480,3480,3480,3480,0
20240926,142200,97128420,3480,3480,3480,3480,0
20240926,142100,97128420,3480,3480,3480,3480,33
20240926,142000,97013580,3485,3485,3485,3485,0
20240926,141900,97013580,3485,3480,3485,3480,2
20240926,141800,97006615,3485,3485,3485,3485,31
20240926,141700,96898580,3485,3485,3485,3485,30
20240926,141600,96794030,3485,3485,3485,3485,10
20240926,141500,96759180,3485,3485,3485,3485,10
20240926,141400,96724330,3485,3485,3485,3485,0
20240926,141300,96724330,3485,3485,3485,3485,0
20240926,141200,96724330,3485,3485,3485,3485,0
20240926,141100,96724330,3485,3485,3485,3485,10
20240926,141000,96689480,3485,3485,3485,3485,0
20240926,140900,96689480,3485,3485,3485,3485,10
20240926,140800,96654630,3485,3485,3485,3485,0
20240926,140700,96654630,3485,3485,3485,3485,0
20240926,140600,96654630,3485,3485,3485,3485,1
20240926,140500,96651145,3485,3485,3485,3485,50
20240926,140400,96476895,3485,3485,3485,3485,200
20240926,140300,95779895,3485,3485,3485,3485,200
20240926,140200,95082895,3485,3485,3485,3485,0
20240926,140100,95082895,3485,3485,3485,3485,0
20240926,140000,95082895,3485,3485,3485,3485,0
20240926,135900,95082895,3485,3485,3485,3485,0
20240926,135800,95082895,3485,3485,3485,3485,189
20240926,135700,94424230,3480,3480,3480,3480,51
20240926,135600,94246750,3480,3480,3480,3480,0
20240926,135500,94246750,3480,3480,3480,3480,0
20240926,135400,94246750,3480,3480,3480,3480,0
20240926,135300,94246750,3480,3480,3480,3480,0
20240926,135200,94246750,3480,3480,3480,3480,0
20240926,135100,94246750,3480,3480,3480,3480,751
20240926,135000,91633270,3480,3480,3480,3480,55
20240926,134900,91441870,3485,3485,3485,3485,0
20240926,134800,91441870,3485,3480,3485,3480,47
20240926,134700,91278295,3485,3485,3485,3485,3
20240926,134600,91267840,3480,3480,3480,3480,108
20240926,134500,90892000,3485,3485,3485,3485,0
20240926,134400,90892000,3485,3485,3485,3485,0
20240926,134300,90892000,3485,3485,3485,3485,0
20240926,134200,90892000,3485,3485,3485,3485,0
20240926,134100,90892000,3485,3485,3485,3485,0
20240926,134000,90892000,3485,3485,3485,3485,1
20240926,133900,90888515,3480,3480,3480,3480,892
20240926,133800,87784355,3485,3485,3485,3485,0
20240926,133700,87784355,3485,3485,3485,3485,0
20240926,133600,87784355,3485,3485,3485,3485,0
20240926,133500,87784355,3485,3485,3485,3485,0
20240926,133400,87784355,3485,3485,3485,3485,0
20240926,133300,87784355,3485,3485,3485,3485,0
20240926,133200,87784355,3485,3485,3485,3485,0
20240926,133100,87784355,3485,3485,3485,3485,90
20240926,133000,87470705,3485,3485,3485,3485,0
20240926,132900,87470705,3485,3485,3485,3485,0
20240926,132800,87470705,3485,3485,3485,3485,0
20240926,132700,87470705,3485,3485,3485,3485,0
20240926,132600,87470705,3485,3485,3485,3485,50
20240926,132500,87296455,3485,3485,3485,3485,0
20240926,132400,87296455,3485,3485,3485,3485,0
20240926,132300,87296455,3485,3485,3485,3485,0
20240926,132200,87296455,3485,3485,3485,3485,101
20240926,132100,86944470,3480,3480,3480,3480,0
20240926,132000,86944470,3480,3480,3480,3480,5
20240926,131900,86927070,3485,3485,3485,3485,0
20240926,131800,86927070,3485,3485,3485,3485,0
20240926,131700,86927070,3485,3485,3485,3485,0
20240926,131600,86927070,3485,3485,3485,3485,0
20240926,131500,86927070,3485,3485,3485,3485,1
20240926,131400,86923585,3485,3485,3485,3485,28
20240926,131300,86826005,3485,3485,3485,3485,0
20240926,131200,86826005,3485,3485,3485,3485,0
20240926,131100,86826005,3485,3485,3485,3485,0
20240926,131000,86826005,3485,3485,3485,3485,0
20240926,130900,86826005,3485,3485,3485,3485,0
20240926,130800,86826005,3485,3485,3485,3485,0
20240926,130700,86826005,3485,3485,3485,3485,20
20240926,130600,86756305,3485,3485,3485,3485,10
20240926,130500,86721455,3480,3480,3480,3480,1
20240926,130400,86717975,3485,3485,3485,3485,0
20240926,130300,86717975,3485,3485,3485,3485,0
20240926,130200,86717975,3485,3485,3485,3485,0
20240926,130100,86717975,3485,3485,3485,3485,0
20240926,130000,86717975,3485,3485,3485,3485,0
20240926,125900,86717975,3485,3485,3485,3485,0
20240926,125800,86717975,3485,3485,3485,3485,716
20240926,125700,84222715,3485,3485,3485,3485,0
20240926,125600,84222715,3485,3485,3485,3485,1
20240926,125500,84219230,3485,3485,3485,3485,0
20240926,125400,84219230,3485,3485,3485,3485,0
20240926,125300,84219230,3485,3485,3485,3485,0
20240926,125200,84219230,3485,3485,3485,3485,5
20240926,125100,84201805,3485,3485,3485,3485,0
20240926,125000,84201805,3485,3485,3485,3485,0
20240926,124900,84201805,3485,3485,3485,3485,0
20240926,124800,84201805,3485,3485,3485,3485,0
20240926,124700,84201805,3485,3485,3485,3485,0
20240926,124600,84201805,3485,3485,3485,3485,98
20240926,124500,83860275,3490,3490,3490,3490,8
20240926,124400,83832355,3490,3490,3490,3490,0
20240926,124300,83832355,3490,3490,3490,3490,0
20240926,124200,83832355,3490,3490,3490,3490,3
20240926,124100,83821885,3490,3490,3490,3490,0
20240926,124000,83821885,3490,3490,3490,3490,0
20240926,123900,83821885,3490,3490,3490,3490,0
20240926,123800,83821885,3490,3490,3490,3490,0
20240926,123700,83821885,3490,3490,3490,3490,0
20240926,123600,83821885,3490,3490,3490,3490,0
20240926,123500,83821885,3490,3490,3490,3490,0
20240926,123400,83821885,3490,3490,3490,3490,1
20240926,123300,83818395,3490,3490,3490,3490,0
20240926,123200,83818395,3490,3490,3490,3490,0
20240926,123100,83818395,3490,3490,3490,3490,0
20240926,123000,83818395,3490,3490,3490,3490,0
20240926,122900,83818395,3490,3490,3490,3490,0
20240926,122800,83818395,3490,3490,3490,3490,0
20240926,122700,83818395,3490,3490,3490,3490,0
20240926,122600,83818395,3490,3490,3490,3490,0
20240926,122500,83818395,3490,3490,3490,3490,0
20240926,122400,83818395,3490,3490,3490,3490,0
20240926,122300,83818395,3490,3490,3490,3490,300
20240926,122200,82771395,3490,3490,3490,3490,0
20240926,122100,82771395,3490,3490,3490,3490,0
20240926,122000,82771395,3490,3490,3490,3490,0
20240926,121900,82771395,3490,3490,3490,3490,0
20240926,121800,82771395,3490,3490,3490,3490,0
20240926,121700,82771395,3490,3490,3490,3490,0
20240926,121600,82771395,3490,3490,3490,3490,0
20240926,121500,82771395,3490,3490,3490,3490,189
20240926,121400,82111785,3475,3475,3475,3475,0
20240926,121300,82111785,3475,3475,3475,3475,0
20240926,121200,82111785,3475,3475,3475,3475,0
20240926,121100,82111785,3475,3475,3475,3475,0
20240926,121000,82111785,3475,3480,3480,3475,293
20240926,120900,81092670,3480,3485,3485,3475,4342
20240926,120800,65981335,3490,3490,3490,3490,0
20240926,120700,65981335,3490,3490,3490,3490,0
20240926,120600,65981335,3490,3490,3490,3490,0
20240926,120500,65981335,3490,3490,3490,3490,0
20240926,120400,65981335,3490,3490,3490,3490,0
20240926,120300,65981335,3490,3490,3490,3490,0
20240926,120200,65981335,3490,3490,3490,3490,0
20240926,120100,65981335,3490,3490,3490,3490,0
20240926,120000,65981335,3490,3490,3490,3490,0
20240926,115900,65981335,3490,3490,3490,3490,1
20240926,115800,65977845,3485,3485,3485,3485,0
20240926,115700,65977845,3485,3485,3485,3485,0
20240926,115600,65977845,3485,3485,3485,3485,0
20240926,115500,65977845,3485,3485,3485,3485,144
20240926,115400,65476005,3485,3485,3485,3485,10
20240926,115300,65441155,3485,3485,3485,3485,0
20240926,115200,65441155,3485,3480,3485,3480,154
20240926,115100,64905220,3485,3485,3485,3485,1386
20240926,115000,60075010,3485,3485,3485,3485,0
20240926,114900,60075010,3485,3485,3490,3485,193
20240926,114800,59401815,3485,3485,3485,3485,0
20240926,114700,59401815,3485,3485,3485,3485,0
20240926,114600,59401815,3485,3485,3485,3485,0
20240926,114500,59401815,3485,3485,3485,3485,0
20240926,114400,59401815,3485,3485,3485,3485,0
20240926,114300,59401815,3485,3485,3485,3485,0
20240926,114200,59401815,3485,3485,3485,3485,0
20240926,114100,59401815,3485,3485,3485,3485,0
20240926,114000,59401815,3485,3485,3485,3485,0
20240926,113900,59401815,3485,3485,3485,3485,30
20240926,113800,59297265,3490,3490,3490,3490,0
20240926,113700,59297265,3490,3490,3490,3490,700
20240926,113600,56854265,3485,3485,3485,3485,0
20240926,113500,56854265,3485,3485,3485,3485,0
20240926,113400,56854265,3485,3485,3485,3485,71
20240926,113300,56606830,3485,3485,3485,3485,300
20240926,113200,55561330,3485,3485,3485,3485,0
20240926,113100,55561330,3485,3485,3485,3485,100
20240926,113000,55212830,3485,3485,3485,3485,0
20240926,112900,55212830,3485,3485,3485,3485,0
20240926,112800,55212830,3485,3485,3485,3485,0
20240926,112700,55212830,3485,3485,3485,3485,0
20240926,112600,55212830,3485,3485,3485,3485,0
20240926,112500,55212830,3485,3485,3485,3485,0
20240926,112400,55212830,3485,3485,3485,3485,0
20240926,112300,55212830,3485,3485,3485,3485,0
20240926,112200,55212830,3485,3485,3485,3485,20
20240926,112100,55143130,3485,3485,3485,3485,25
20240926,112000,55056005,3485,3485,3485,3485,254
20240926,111900,54170815,3490,3490,3490,3490,0
20240926,111800,54170815,3490,3490,3490,3490,0
20240926,111700,54170815,3490,3490,3490,3490,6
20240926,111600,54149875,3490,3490,3490,3490,1
20240926,111500,54146385,3485,3485,3485,3485,0
20240926,111400,54146385,3485,3485,3485,3485,0
20240926,111300,54146385,3485,3485,3485,3485,0
20240926,111200,54146385,3485,3485,3485,3485,0
20240926,111100,54146385,3485,3485,3485,3485,0
20240926,111000,54146385,3485,3485,3485,3485,0
20240926,110900,54146385,3485,3485,3485,3485,0
20240926,110800,54146385,3485,3485,3485,3485,0
20240926,110700,54146385,3485,3485,3485,3485,0
20240926,110600,54146385,3485,3485,3485,3485,0
20240926,110500,54146385,3485,3485,3485,3485,0
20240926,110400,54146385,3485,3485,3485,3485,0
20240926,110300,54146385,3485,3485,3485,3485,10
20240926,110200,54111535,3485,3485,3485,3485,0
20240926,110100,54111535,3485,3485,3485,3485,11
20240926,110000,54073200,3490,3490,3490,3490,0
20240926,105900,54073200,3490,3490,3490,3490,0
20240926,105800,54073200,3490,3490,3490,3490,294
20240926,105700,53047140,3495,3495,3495,3495,2
20240926,105600,53040150,3490,3490,3490,3490,632
20240926,105500,50834470,3490,3490,3490,3490,107
20240926,105400,50461040,3490,3490,3490,3490,600
20240926,105300,48367040,3490,3490,3490,3490,0
20240926,105200,48367040,3490,3490,3490,3490,0
20240926,105100,48367040,3490,3490,3490,3490,0
20240926,105000,48367040,3490,3490,3490,3490,2500
20240926,104900,39642040,3490,3490,3490,3490,38
20240926,104800,39509420,3495,3495,3495,3495,0
20240926,104700,39509420,3495,3495,3495,3495,0
20240926,104600,39509420,3495,3495,3495,3495,0
20240926,104500,39509420,3495,3495,3495,3495,0
20240926,104400,39509420,3495,3495,3495,3495,52
20240926,104300,39327680,3495,3495,3495,3495,1
20240926,104200,39324185,3490,3490,3490,3490,1
20240926,104100,39320695,3495,3495,3495,3495,3
20240926,104000,39310210,3490,3490,3490,3490,1
20240926,103900,39306720,3490,3490,3490,3490,0
20240926,103800,39306720,3490,3490,3490,3490,31
20240926,103700,39198530,3490,3490,3490,3490,4
20240926,103600,39184570,3490,3485,3490,3485,414
20240926,103500,37741280,3485,3485,3485,3485,1
20240926,103400,37737795,3490,3490,3490,3490,0
20240926,103300,37737795,3490,3490,3490,3490,3
20240926,103200,37727325,3490,3490,3490,3490,20
20240926,103100,37657525,3490,3490,3490,3490,0
20240926,103000,37657525,3490,3490,3490,3490,0
20240926,102900,37657525,3490,3490,3490,3490,0
20240926,102800,37657525,3490,3490,3490,3490,0
20240926,102700,37657525,3490,3490,3490,3490,0
20240926,102600,37657525,3490,3490,3490,3490,0
20240926,102500,37657525,3490,3490,3490,3490,1
20240926,102400,37654035,3490,3490,3490,3490,60
20240926,102300,37444635,3490,3490,3490,3490,0
20240926,102200,37444635,3490,3490,3490,3490,36
20240926,102100,37318995,3490,3490,3490,3490,0
20240926,102000,37318995,3490,3490,3490,3490,0
20240926,101900,37318995,3490,3490,3490,3490,0
20240926,101800,37318995,3490,3480,3490,3480,72
20240926,101700,37067735,3495,3485,3495,3485,990
20240926,101600,33611625,3485,3485,3485,3485,3
20240926,101500,33601170,3485,3485,3485,3485,0
20240926,101400,33601170,3485,3485,3485,3485,0
20240926,101300,33601170,3485,3485,3485,3485,0
20240926,101200,33601170,3485,3485,3485,3485,0
20240926,101100,33601170,3485,3485,3485,3485,0
20240926,101000,33601170,3485,3485,3485,3485,1
20240926,100900,33597685,3485,3485,3485,3485,0
20240926,100800,33597685,3485,3485,3485,3485,0
20240926,100700,33597685,3485,3485,3485,3485,0
20240926,100600,33597685,3485,3485,3485,3485,0
20240926,100500,33597685,3485,3485,3485,3485,20
20240926,100400,33527985,3485,3485,3485,3485,0
20240926,100300,33527985,3485,3485,3485,3485,4
20240926,100200,33514045,3480,3480,3480,3480,0
20240926,100100,33514045,3480,3480,3480,3480,11
20240926,100000,33475765,3480,3480,3480,3480,0
20240926,095900,33475765,3480,3480,3480,3480,1
20240926,095800,33472285,3480,3485,3485,3480,108
20240926,095700,33096405,3485,3480,3485,3480,404
20240926,095600,31690465,3485,3485,3485,3485,1
20240926,095500,31686980,3480,3480,3480,3480,1
20240926,095400,31683500,3480,3480,3480,3480,1
20240926,095300,31680020,3495,3495,3495,3495,0
20240926,095200,31680020,3495,3495,3495,3495,0
20240926,095100,31680020,3495,3495,3495,3495,0
20240926,095000,31680020,3495,3495,3495,3495,0
20240926,094900,31680020,3495,3490,3495,3490,5
20240926,094800,31662565,3490,3490,3490,3490,30
20240926,094700,31557865,3490,3490,3490,3490,20
20240926,094600,31488065,3490,3490,3490,3490,0
20240926,094500,31488065,3490,3490,3490,3490,0
20240926,094400,31488065,3490,3490,3490,3490,0
20240926,094300,31488065,3490,3490,3490,3490,0
20240926,094200,31488065,3490,3490,3490,3490,1
20240926,094100,31484575,3490,3490,3490,3490,3
20240926,094000,31474105,3490,3490,3490,3490,23
20240926,093900,31393835,3485,3485,3485,3485,1000
20240926,093800,27908835,3485,3485,3485,3485,0
20240926,093700,27908835,3485,3485,3485,3485,0
20240926,093600,27908835,3485,3485,3485,3485,0
20240926,093500,27908835,3485,3485,3485,3485,0
20240926,093400,27908835,3485,3485,3485,3485,0
20240926,093300,27908835,3485,3485,3485,3485,0
20240926,093200,27908835,3485,3485,3485,3485,1
20240926,093100,27905350,3490,3490,3490,3490,0
20240926,093000,27905350,3490,3490,3490,3490,28
20240926,092900,27807630,3490,3490,3490,3490,0
20240926,092800,27807630,3490,3490,3490,3490,0
20240926,092700,27807630,3490,3490,3490,3490,0
20240926,092600,27807630,3490,3490,3490,3490,1
20240926,092500,27804140,3490,3490,3490,3490,50
20240926,092400,27629640,3490,3495,3495,3490,52
20240926,092300,27447910,3495,3490,3495,3485,1990
20240926,092200,20508010,3490,3490,3490,3490,1
20240926,092100,20504520,3495,3490,3495,3490,1650
20240926,092000,14746015,3495,3495,3495,3490,147
20240926,091900,14232975,3495,3495,3495,3495,0
20240926,091800,14232975,3495,3490,3495,3490,25
20240926,091700,14145720,3490,3490,3490,3490,14
20240926,091600,14096860,3490,3490,3490,3490,1
20240926,091500,14093370,3490,3490,3490,3490,1
20240926,091400,14089880,3485,3485,3485,3485,450
20240926,091300,12521630,3490,3490,3490,3490,1
20240926,091200,12518140,3490,3490,3490,3490,0
20240926,091100,12518140,3490,3490,3490,3490,1
20240926,091000,12514650,3490,3490,3490,3490,557
20240926,090900,10570720,3490,3490,3490,3490,0
20240926,090800,10570720,3490,3490,3490,3490,502
20240926,090700,8818740,3500,3490,3500,3490,1025
20240926,090600,5236155,3490,3485,3490,3485,39
20240926,090500,5100235,3485,3480,3485,3480,575
20240926,090400,3097885,3485,3485,3485,3485,0
20240926,090300,3097885,3485,3480,3485,3480,436
20240926,090200,1580540,3480,3480,3480,3480,6
20240926,090100,1559660,3480,3480,3480,3480,0
20240926,090000,1559660,3480,3470,3480,3470,449