KissMeData/099430/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,200800,555955930,5270,5270,5270,5270,5187
20240926,200700,555955930,5270,5270,5270,5270,0
20240926,200600,555955930,5270,5270,5270,5270,0
20240926,200500,555955930,5270,5270,5270,5270,0
20240926,200400,555955930,5270,5270,5270,5270,0
20240926,200300,555955930,5270,5270,5270,5270,0
20240926,200200,555955930,5270,5270,5270,5270,0
20240926,200100,555955930,5270,5270,5270,5270,0
20240926,200000,555955930,5270,5270,5270,5270,0
20240926,195900,555955930,5270,5270,5270,5270,0
20240926,195800,555955930,5270,5270,5270,5270,0
20240926,195700,555955930,5270,5270,5270,5270,0
20240926,195600,555955930,5270,5270,5270,5270,0
20240926,195500,555955930,5270,5270,5270,5270,0
20240926,195400,555955930,5270,5270,5270,5270,0
20240926,195300,555955930,5270,5270,5270,5270,0
20240926,195200,555955930,5270,5270,5270,5270,0
20240926,195100,555955930,5270,5270,5270,5270,0
20240926,195000,555955930,5270,5270,5270,5270,0
20240926,194900,555955930,5270,5270,5270,5270,0
20240926,194800,555955930,5270,5270,5270,5270,0
20240926,194700,555955930,5270,5270,5270,5270,0
20240926,194600,555955930,5270,5270,5270,5270,0
20240926,194500,555955930,5270,5270,5270,5270,0
20240926,194400,555955930,5270,5270,5270,5270,0
20240926,194300,555955930,5270,5270,5270,5270,0
20240926,194200,555955930,5270,5270,5270,5270,0
20240926,194100,555955930,5270,5270,5270,5270,0
20240926,194000,555955930,5270,5270,5270,5270,0
20240926,193900,555955930,5270,5270,5270,5270,0
20240926,193800,555955930,5270,5270,5270,5270,5187
20240926,193700,555955930,5270,5270,5270,5270,0
20240926,193600,555955930,5270,5270,5270,5270,0
20240926,193500,555955930,5270,5270,5270,5270,0
20240926,193400,555955930,5270,5270,5270,5270,0
20240926,193300,555955930,5270,5270,5270,5270,0
20240926,193200,555955930,5270,5270,5270,5270,0
20240926,193100,555955930,5270,5270,5270,5270,0
20240926,193000,555955930,5270,5270,5270,5270,0
20240926,192900,555955930,5270,5270,5270,5270,0
20240926,192800,555955930,5270,5270,5270,5270,0
20240926,192700,555955930,5270,5270,5270,5270,0
20240926,192600,555955930,5270,5270,5270,5270,0
20240926,192500,555955930,5270,5270,5270,5270,0
20240926,192400,555955930,5270,5270,5270,5270,0
20240926,192300,555955930,5270,5270,5270,5270,0
20240926,192200,555955930,5270,5270,5270,5270,0
20240926,192100,555955930,5270,5270,5270,5270,0
20240926,192000,555955930,5270,5270,5270,5270,0
20240926,191900,555955930,5270,5270,5270,5270,0
20240926,191800,555955930,5270,5270,5270,5270,0
20240926,191700,555955930,5270,5270,5270,5270,0
20240926,191600,555955930,5270,5270,5270,5270,0
20240926,191500,555955930,5270,5270,5270,5270,0
20240926,191400,555955930,5270,5270,5270,5270,0
20240926,191300,555955930,5270,5270,5270,5270,0
20240926,191200,555955930,5270,5270,5270,5270,0
20240926,191100,555955930,5270,5270,5270,5270,0
20240926,191000,555955930,5270,5270,5270,5270,0
20240926,190900,555955930,5270,5270,5270,5270,0
20240926,190800,555955930,5270,5270,5270,5270,5187
20240926,190700,555955930,5270,5270,5270,5270,0
20240926,190600,555955930,5270,5270,5270,5270,0
20240926,190500,555955930,5270,5270,5270,5270,0
20240926,190400,555955930,5270,5270,5270,5270,0
20240926,190300,555955930,5270,5270,5270,5270,0
20240926,190200,555955930,5270,5270,5270,5270,0
20240926,190100,555955930,5270,5270,5270,5270,0
20240926,190000,555955930,5270,5270,5270,5270,0
20240926,185900,555955930,5270,5270,5270,5270,0
20240926,185800,555955930,5270,5270,5270,5270,0
20240926,185700,555955930,5270,5270,5270,5270,0
20240926,185600,555955930,5270,5270,5270,5270,0
20240926,185500,555955930,5270,5270,5270,5270,0
20240926,185400,555955930,5270,5270,5270,5270,0
20240926,185300,555955930,5270,5270,5270,5270,0
20240926,185200,555955930,5270,5270,5270,5270,0
20240926,185100,555955930,5270,5270,5270,5270,0
20240926,185000,555955930,5270,5270,5270,5270,0
20240926,184900,555955930,5270,5270,5270,5270,0
20240926,184800,555955930,5270,5270,5270,5270,0
20240926,184700,555955930,5270,5270,5270,5270,0
20240926,184600,555955930,5270,5270,5270,5270,0
20240926,184500,555955930,5270,5270,5270,5270,0
20240926,184400,555955930,5270,5270,5270,5270,0
20240926,184300,555955930,5270,5270,5270,5270,0
20240926,184200,555955930,5270,5270,5270,5270,0
20240926,184100,555955930,5270,5270,5270,5270,0
20240926,184000,555955930,5270,5270,5270,5270,0
20240926,183900,555955930,5270,5270,5270,5270,0
20240926,183800,555955930,5270,5270,5270,5270,5187
20240926,183700,555955930,5270,5270,5270,5270,0
20240926,183600,555955930,5270,5270,5270,5270,0
20240926,183500,555955930,5270,5270,5270,5270,0
20240926,183400,555955930,5270,5270,5270,5270,0
20240926,183300,555955930,5270,5270,5270,5270,0
20240926,183200,555955930,5270,5270,5270,5270,0
20240926,183100,555955930,5270,5270,5270,5270,0
20240926,183000,555955930,5270,5270,5270,5270,0
20240926,182900,555955930,5270,5270,5270,5270,0
20240926,182800,555955930,5270,5270,5270,5270,0
20240926,182700,555955930,5270,5270,5270,5270,0
20240926,182600,555955930,5270,5270,5270,5270,0
20240926,182500,555955930,5270,5270,5270,5270,0
20240926,182400,555955930,5270,5270,5270,5270,0
20240926,182300,555955930,5270,5270,5270,5270,0
20240926,182200,555955930,5270,5270,5270,5270,0
20240926,182100,555955930,5270,5270,5270,5270,0
20240926,182000,555955930,5270,5270,5270,5270,0
20240926,181900,555955930,5270,5270,5270,5270,0
20240926,181800,555955930,5270,5270,5270,5270,0
20240926,181700,555955930,5270,5270,5270,5270,0
20240926,181600,555955930,5270,5270,5270,5270,0
20240926,181500,555955930,5270,5270,5270,5270,0
20240926,181400,555955930,5270,5270,5270,5270,0
20240926,181300,555955930,5270,5270,5270,5270,0
20240926,181200,555955930,5270,5270,5270,5270,0
20240926,181100,555955930,5270,5270,5270,5270,0
20240926,181000,555955930,5270,5270,5270,5270,0
20240926,180900,555955930,5270,5270,5270,5270,0
20240926,180800,555955930,5270,5270,5270,5270,5187
20240926,180700,555955930,5270,5270,5270,5270,0
20240926,180600,555955930,5270,5270,5270,5270,0
20240926,180500,555955930,5270,5270,5270,5270,0
20240926,180400,555955930,5270,5270,5270,5270,0
20240926,180300,555955930,5270,5270,5270,5270,0
20240926,180200,555955930,5270,5270,5270,5270,0
20240926,180100,555955930,5270,5270,5270,5270,0
20240926,180000,555955930,5270,5270,5270,5270,0
20240926,175900,555955930,5270,5270,5270,5270,0
20240926,175800,555955930,5270,5270,5270,5270,0
20240926,175700,555955930,5270,5270,5270,5270,0
20240926,175600,555955930,5270,5270,5270,5270,0
20240926,175500,555955930,5270,5270,5270,5270,0
20240926,175400,555955930,5270,5270,5270,5270,0
20240926,175300,555955930,5270,5270,5270,5270,0
20240926,175200,555955930,5270,5270,5270,5270,0
20240926,175100,555955930,5270,5270,5270,5270,0
20240926,175000,555955930,5270,5270,5270,5270,0
20240926,174900,555955930,5270,5270,5270,5270,0
20240926,174800,555955930,5270,5270,5270,5270,0
20240926,174700,555955930,5270,5270,5270,5270,0
20240926,174600,555955930,5270,5270,5270,5270,0
20240926,174500,555955930,5270,5270,5270,5270,0
20240926,174400,555955930,5270,5270,5270,5270,0
20240926,174300,555955930,5270,5270,5270,5270,0
20240926,174200,555955930,5270,5270,5270,5270,0
20240926,174100,555955930,5270,5270,5270,5270,0
20240926,174000,555955930,5270,5270,5270,5270,0
20240926,173900,555955930,5270,5270,5270,5270,0
20240926,173800,555955930,5270,5270,5270,5270,5187
20240926,173700,555955930,5270,5270,5270,5270,0
20240926,173600,555955930,5270,5270,5270,5270,0
20240926,173500,555955930,5270,5270,5270,5270,0
20240926,173400,555955930,5270,5270,5270,5270,0
20240926,173300,555955930,5270,5270,5270,5270,0
20240926,173200,555955930,5270,5270,5270,5270,0
20240926,173100,555955930,5270,5270,5270,5270,0
20240926,173000,555955930,5270,5270,5270,5270,0
20240926,172900,555955930,5270,5270,5270,5270,0
20240926,172800,555955930,5270,5270,5270,5270,0
20240926,172700,555955930,5270,5270,5270,5270,0
20240926,172600,555955930,5270,5270,5270,5270,0
20240926,172500,555955930,5270,5270,5270,5270,0
20240926,172400,555955930,5270,5270,5270,5270,0
20240926,172300,555955930,5270,5270,5270,5270,0
20240926,172200,555955930,5270,5270,5270,5270,0
20240926,172100,555955930,5270,5270,5270,5270,0
20240926,172000,555955930,5270,5270,5270,5270,0
20240926,171900,555955930,5270,5270,5270,5270,0
20240926,171800,555955930,5270,5270,5270,5270,0
20240926,171700,555955930,5270,5270,5270,5270,0
20240926,171600,555955930,5270,5270,5270,5270,0
20240926,171500,555955930,5270,5270,5270,5270,0
20240926,171400,555955930,5270,5270,5270,5270,0
20240926,171300,555955930,5270,5270,5270,5270,0
20240926,171200,555955930,5270,5270,5270,5270,0
20240926,171100,555955930,5270,5270,5270,5270,0
20240926,171000,555955930,5270,5270,5270,5270,0
20240926,170900,555955930,5270,5270,5270,5270,0
20240926,170800,555955930,5270,5270,5270,5270,5187
20240926,170700,555955930,5270,5270,5270,5270,0
20240926,170600,555955930,5270,5270,5270,5270,0
20240926,170500,555955930,5270,5270,5270,5270,0
20240926,170400,555955930,5270,5270,5270,5270,0
20240926,170300,555955930,5270,5270,5270,5270,0
20240926,170200,555955930,5270,5270,5270,5270,0
20240926,170100,555955930,5270,5270,5270,5270,0
20240926,170000,555955930,5270,5270,5270,5270,0
20240926,165900,555955930,5270,5270,5270,5270,0
20240926,165800,555955930,5270,5270,5270,5270,0
20240926,165700,555955930,5270,5270,5270,5270,0
20240926,165600,555955930,5270,5270,5270,5270,0
20240926,165500,555955930,5270,5270,5270,5270,0
20240926,165400,555955930,5270,5270,5270,5270,0
20240926,165300,555955930,5270,5270,5270,5270,0
20240926,165200,555955930,5270,5270,5270,5270,0
20240926,165100,555955930,5270,5270,5270,5270,0
20240926,165000,555955930,5270,5270,5270,5270,0
20240926,164900,555955930,5270,5270,5270,5270,0
20240926,164800,555955930,5270,5270,5270,5270,0
20240926,164700,555955930,5270,5270,5270,5270,0
20240926,164600,555955930,5270,5270,5270,5270,0
20240926,164500,555955930,5270,5270,5270,5270,0
20240926,164400,555955930,5270,5270,5270,5270,0
20240926,164300,555955930,5270,5270,5270,5270,0
20240926,164200,555955930,5270,5270,5270,5270,0
20240926,164100,555955930,5270,5270,5270,5270,0
20240926,164000,555955930,5270,5270,5270,5270,0
20240926,163900,555955930,5270,5270,5270,5270,0
20240926,163800,555955930,5270,5270,5270,5270,5187
20240926,163700,555955930,5270,5270,5270,5270,0
20240926,163600,555955930,5270,5270,5270,5270,0
20240926,163500,555955930,5270,5270,5270,5270,0
20240926,163400,555955930,5270,5270,5270,5270,0
20240926,163300,555955930,5270,5270,5270,5270,0
20240926,163200,555955930,5270,5270,5270,5270,0
20240926,163100,555955930,5270,5270,5270,5270,0
20240926,163000,555955930,5270,5270,5270,5270,0
20240926,162900,555955930,5270,5270,5270,5270,0
20240926,162800,555955930,5270,5270,5270,5270,0
20240926,162700,555955930,5270,5270,5270,5270,0
20240926,162600,555955930,5270,5270,5270,5270,0
20240926,162500,555955930,5270,5270,5270,5270,0
20240926,162400,555955930,5270,5270,5270,5270,0
20240926,162300,555955930,5270,5270,5270,5270,0
20240926,162200,555955930,5270,5270,5270,5270,0
20240926,162100,555955930,5270,5270,5270,5270,0
20240926,162000,555955930,5270,5270,5270,5270,0
20240926,161900,555955930,5270,5270,5270,5270,0
20240926,161800,555955930,5270,5270,5270,5270,0
20240926,161700,555955930,5270,5270,5270,5270,0
20240926,161600,555955930,5270,5270,5270,5270,0
20240926,161500,555955930,5270,5270,5270,5270,0
20240926,161400,555955930,5270,5270,5270,5270,0
20240926,161300,555955930,5270,5270,5270,5270,0
20240926,161200,555955930,5270,5270,5270,5270,0
20240926,161100,555955930,5270,5270,5270,5270,0
20240926,161000,555955930,5270,5270,5270,5270,0
20240926,160900,555955930,5270,5270,5270,5270,0
20240926,160800,555955930,5270,5270,5270,5270,5187
20240926,160700,555955930,5270,5270,5270,5270,0
20240926,160600,555955930,5270,5270,5270,5270,0
20240926,160500,555955930,5270,5270,5270,5270,0
20240926,160400,555955930,5270,5270,5270,5270,0
20240926,160300,555955930,5270,5270,5270,5270,0
20240926,160200,555955930,5270,5270,5270,5270,0
20240926,160100,555955930,5270,5270,5270,5270,0
20240926,160000,555955930,5270,5270,5270,5270,0
20240926,155900,555955930,5270,5270,5270,5270,0
20240926,155800,555955930,5270,5270,5270,5270,0
20240926,155700,555955930,5270,5270,5270,5270,0
20240926,155600,555955930,5270,5270,5270,5270,0
20240926,155500,555955930,5270,5270,5270,5270,0
20240926,155400,555955930,5270,5270,5270,5270,0
20240926,155300,555955930,5270,5270,5270,5270,0
20240926,155200,555955930,5270,5270,5270,5270,0
20240926,155100,555955930,5270,5270,5270,5270,0
20240926,155000,555955930,5270,5270,5270,5270,0
20240926,154900,555955930,5270,5270,5270,5270,0
20240926,154800,555955930,5270,5270,5270,5270,0
20240926,154700,555955930,5270,5270,5270,5270,0
20240926,154600,555955930,5270,5270,5270,5270,0
20240926,154500,555955930,5270,5270,5270,5270,0
20240926,154400,555955930,5270,5270,5270,5270,0
20240926,154300,555955930,5270,5270,5270,5270,0
20240926,154200,555955930,5270,5270,5270,5270,0
20240926,154100,555955930,5270,5270,5270,5270,0
20240926,154000,555955930,5270,5270,5270,5270,0
20240926,153900,555955930,5270,5270,5270,5270,0
20240926,153800,555955930,5270,5270,5270,5270,5187
20240926,153700,555955930,5270,5270,5270,5270,0
20240926,153600,555955930,5270,5270,5270,5270,0
20240926,153500,555955930,5270,5270,5270,5270,0
20240926,153400,555955930,5270,5270,5270,5270,0
20240926,153300,555955930,5270,5270,5270,5270,0
20240926,153200,555955930,5270,5270,5270,5270,0
20240926,153100,555955930,5270,5270,5270,5270,0
20240926,153000,555955930,5270,5270,5270,5270,5187
20240926,152900,528620440,5260,5260,5260,5260,0
20240926,152800,528620440,5260,5260,5260,5260,0
20240926,152700,528620440,5260,5260,5260,5260,0
20240926,152600,528620440,5260,5260,5260,5260,0
20240926,152500,528620440,5260,5260,5260,5260,0
20240926,152400,528620440,5260,5260,5260,5260,0
20240926,152300,528620440,5260,5260,5260,5260,0
20240926,152200,528620440,5260,5260,5260,5260,0
20240926,152100,528620440,5260,5260,5260,5260,0
20240926,152000,528620440,5260,5260,5260,5260,0
20240926,151900,528620440,5260,5250,5260,5240,1826
20240926,151800,519034610,5250,5250,5250,5240,1100
20240926,151700,513270190,5240,5240,5240,5240,465
20240926,151600,510833590,5250,5250,5250,5250,0
20240926,151500,510833590,5250,5250,5250,5250,4
20240926,151400,510812590,5250,5260,5260,5250,2
20240926,151300,510802080,5260,5250,5260,5250,17
20240926,151200,510712810,5260,5260,5260,5260,0
20240926,151100,510712810,5260,5260,5260,5260,11
20240926,151000,510654950,5260,5260,5260,5260,100
20240926,150900,510128950,5260,5260,5260,5260,0
20240926,150800,510128950,5260,5240,5260,5240,405
20240926,150700,508006710,5260,5260,5260,5260,0
20240926,150600,508006710,5260,5240,5260,5240,31
20240926,150500,507843910,5250,5250,5250,5250,263
20240926,150400,506463160,5250,5250,5250,5250,100
20240926,150300,505938160,5250,5240,5250,5230,297
20240926,150200,504383820,5250,5250,5250,5250,2
20240926,150100,504373320,5250,5250,5250,5240,211
20240926,150000,503267570,5250,5260,5260,5250,4
20240926,145900,503246560,5260,5260,5260,5260,1
20240926,145800,503241300,5260,5260,5260,5260,1
20240926,145700,503236040,5260,5240,5260,5240,4504
20240926,145600,479613830,5240,5240,5240,5240,1
20240926,145500,479608590,5240,5240,5240,5240,0
20240926,145400,479608590,5240,5240,5240,5240,2
20240926,145300,479598110,5240,5240,5240,5240,3
20240926,145200,479582390,5230,5230,5240,5230,603
20240926,145100,476427680,5230,5230,5230,5230,10
20240926,145000,476375380,5240,5240,5240,5240,0
20240926,144900,476375380,5240,5240,5240,5240,18
20240926,144800,476281060,5230,5230,5230,5230,2730
20240926,144700,462003160,5230,5230,5230,5230,0
20240926,144600,462003160,5230,5230,5230,5230,0
20240926,144500,462003160,5230,5230,5230,5230,0
20240926,144400,462003160,5230,5230,5230,5230,1
20240926,144300,461997930,5230,5230,5230,5230,387
20240926,144200,459973920,5220,5220,5220,5220,0
20240926,144100,459973920,5220,5220,5220,5220,0
20240926,144000,459973920,5220,5220,5220,5220,0
20240926,143900,459973920,5220,5220,5220,5220,695
20240926,143800,456346020,5220,5220,5220,5220,155
20240926,143700,455536920,5210,5210,5210,5210,0
20240926,143600,455536920,5210,5210,5210,5210,500
20240926,143500,452931920,5220,5220,5220,5220,5
20240926,143400,452905820,5220,5210,5220,5210,40
20240926,143300,452697120,5210,5210,5210,5210,0
20240926,143200,452697120,5210,5210,5210,5210,0
20240926,143100,452697120,5210,5220,5220,5210,208
20240926,143000,451611530,5220,5220,5220,5220,60
20240926,142900,451298330,5220,5220,5220,5220,1527
20240926,142800,443327390,5220,5220,5220,5220,0
20240926,142700,443327390,5220,5210,5220,5210,1448
20240926,142600,435775330,5200,5200,5200,5200,27
20240926,142500,435634930,5210,5200,5210,5200,2
20240926,142400,435624520,5200,5200,5200,5200,0
20240926,142300,435624520,5200,5200,5200,5200,0
20240926,142200,435624520,5200,5200,5200,5200,1
20240926,142100,435619320,5190,5190,5190,5190,5412
20240926,142000,407531040,5190,5200,5200,5190,1081
20240926,141900,401910170,5200,5200,5200,5200,0
20240926,141800,401910170,5200,5200,5200,5200,0
20240926,141700,401910170,5200,5200,5200,5200,72
20240926,141600,401535770,5200,5200,5200,5200,400
20240926,141500,399455770,5200,5200,5200,5200,117
20240926,141400,398847370,5210,5220,5220,5210,801
20240926,141300,394674110,5210,5210,5210,5210,0
20240926,141200,394674110,5210,5210,5210,5210,1028
20240926,141100,389318230,5210,5210,5210,5210,30
20240926,141000,389161930,5220,5220,5220,5220,0
20240926,140900,389161930,5220,5220,5220,5220,0
20240926,140800,389161930,5220,5220,5220,5220,20
20240926,140700,389057530,5210,5210,5220,5210,20
20240926,140600,388953280,5220,5220,5220,5220,55
20240926,140500,388666180,5220,5220,5220,5220,500
20240926,140400,386056180,5220,5220,5220,5220,350
20240926,140300,384229180,5230,5220,5230,5220,31
20240926,140200,384067350,5230,5230,5230,5230,0
20240926,140100,384067350,5230,5230,5230,5230,50
20240926,140000,383805850,5230,5230,5230,5230,0
20240926,135900,383805850,5230,5230,5230,5230,10
20240926,135800,383753550,5230,5220,5230,5220,80
20240926,135700,383335850,5220,5220,5220,5220,297
20240926,135600,381785510,5220,5220,5220,5220,0
20240926,135500,381785510,5220,5210,5220,5210,200
20240926,135400,380743000,5210,5210,5210,5210,0
20240926,135300,380743000,5210,5210,5210,5210,40
20240926,135200,380534600,5210,5210,5210,5210,0
20240926,135100,380534600,5210,5210,5210,5210,0
20240926,135000,380534600,5210,5210,5210,5210,0
20240926,134900,380534600,5210,5210,5210,5210,0
20240926,134800,380534600,5210,5210,5210,5210,189
20240926,134700,379549910,5220,5220,5220,5220,0
20240926,134600,379549910,5220,5210,5220,5200,406
20240926,134500,377437630,5210,5210,5210,5210,4
20240926,134400,377416790,5220,5220,5220,5220,270
20240926,134300,376007390,5220,5220,5220,5220,0
20240926,134200,376007390,5220,5220,5220,5220,206
20240926,134100,374932070,5210,5210,5210,5210,0
20240926,134000,374932070,5210,5220,5220,5210,55
20240926,133900,374645090,5220,5220,5220,5220,0
20240926,133800,374645090,5220,5220,5220,5220,20
20240926,133700,374540690,5220,5220,5220,5220,0
20240926,133600,374540690,5220,5220,5220,5220,3
20240926,133500,374525030,5200,5200,5200,5200,200
20240926,133400,373485030,5190,5190,5190,5190,0
20240926,133300,373485030,5190,5210,5210,5190,1000
20240926,133200,368290760,5220,5220,5220,5220,105
20240926,133100,367742660,5210,5230,5230,5210,5
20240926,133000,367716530,5230,5230,5230,5230,27
20240926,132900,367575320,5220,5220,5220,5220,50
20240926,132800,367314320,5230,5230,5230,5230,0
20240926,132700,367314320,5230,5230,5230,5230,2
20240926,132600,367303860,5210,5220,5220,5210,100
20240926,132500,366782680,5220,5220,5220,5220,2
20240926,132400,366772240,5230,5220,5230,5220,800
20240926,132300,362588640,5230,5230,5230,5230,4
20240926,132200,362567720,5220,5220,5220,5220,0
20240926,132100,362567720,5220,5220,5220,5220,71
20240926,132000,362197100,5240,5240,5240,5240,10
20240926,131900,362144700,5240,5240,5240,5240,23
20240926,131800,362024180,5240,5230,5240,5230,3548
20240926,131700,343467640,5220,5210,5220,5210,3163
20240926,131600,326978460,5200,5200,5210,5200,1729
20240926,131500,317987460,5190,5180,5190,5180,101
20240926,131400,317464270,5180,5190,5190,5180,101
20240926,131300,316940090,5190,5190,5190,5190,18
20240926,131200,316846670,5200,5200,5200,5200,5
20240926,131100,316820670,5190,5190,5190,5190,708
20240926,131000,313146150,5180,5180,5180,5180,0
20240926,130900,313146150,5180,5180,5180,5180,0
20240926,130800,313146150,5180,5180,5180,5180,0
20240926,130700,313146150,5180,5180,5180,5180,0
20240926,130600,313146150,5180,5180,5180,5180,116
20240926,130500,312545270,5180,5180,5180,5180,1384
20240926,130400,305376150,5180,5180,5180,5180,659
20240926,130300,301962530,5180,5180,5180,5180,0
20240926,130200,301962530,5180,5180,5180,5180,0
20240926,130100,301962530,5180,5180,5180,5180,0
20240926,130000,301962530,5180,5180,5180,5180,0
20240926,125900,301962530,5180,5190,5190,5180,100
20240926,125800,301443560,5190,5190,5190,5190,0
20240926,125700,301443560,5190,5190,5190,5190,120
20240926,125600,300820760,5190,5190,5190,5190,83
20240926,125500,300389990,5200,5200,5200,5200,0
20240926,125400,300389990,5200,5200,5200,5200,0
20240926,125300,300389990,5200,5200,5200,5200,0
20240926,125200,300389990,5200,5200,5200,5200,1
20240926,125100,300384790,5180,5180,5180,5180,0
20240926,125000,300384790,5180,5190,5190,5180,2295
20240926,124900,288495300,5190,5190,5190,5190,0
20240926,124800,288495300,5190,5190,5190,5190,0
20240926,124700,288495300,5190,5190,5190,5190,0
20240926,124600,288495300,5190,5190,5190,5190,0
20240926,124500,288495300,5190,5190,5190,5190,0
20240926,124400,288495300,5190,5190,5190,5190,246
20240926,124300,287218560,5190,5190,5190,5190,510
20240926,124200,284571660,5200,5200,5200,5200,0
20240926,124100,284571660,5200,5200,5200,5200,0
20240926,124000,284571660,5200,5200,5200,5200,132
20240926,123900,283885260,5210,5210,5210,5210,0
20240926,123800,283885260,5210,5210,5210,5210,0
20240926,123700,283885260,5210,5210,5210,5210,0
20240926,123600,283885260,5210,5210,5210,5210,1
20240926,123500,283880050,5210,5210,5210,5210,15
20240926,123400,283801900,5210,5210,5210,5210,0
20240926,123300,283801900,5210,5200,5210,5200,416
20240926,123200,281638690,5200,5200,5200,5200,1000
20240926,123100,276438690,5200,5200,5200,5200,0
20240926,123000,276438690,5200,5200,5200,5200,1
20240926,122900,276433490,5190,5190,5200,5190,115
20240926,122800,275835690,5190,5190,5190,5190,450
20240926,122700,273500190,5190,5190,5190,5190,179
20240926,122600,272571180,5200,5200,5200,5200,0
20240926,122500,272571180,5200,5200,5200,5200,0
20240926,122400,272571180,5200,5200,5200,5200,0
20240926,122300,272571180,5200,5200,5200,5200,0
20240926,122200,272571180,5200,5200,5200,5200,10
20240926,122100,272519180,5200,5200,5200,5200,0
20240926,122000,272519180,5200,5200,5200,5200,0
20240926,121900,272519180,5200,5190,5200,5190,1801
20240926,121800,263171980,5200,5200,5200,5200,2
20240926,121700,263161580,5200,5200,5200,5200,4
20240926,121600,263140780,5200,5200,5200,5200,0
20240926,121500,263140780,5200,5200,5200,5200,0
20240926,121400,263140780,5200,5200,5200,5200,2
20240926,121300,263130380,5190,5190,5190,5190,0
20240926,121200,263130380,5190,5190,5190,5190,20
20240926,121100,263026580,5190,5190,5190,5190,0
20240926,121000,263026580,5190,5190,5190,5190,0
20240926,120900,263026580,5190,5190,5190,5190,0
20240926,120800,263026580,5190,5190,5190,5190,0
20240926,120700,263026580,5190,5190,5190,5190,0
20240926,120600,263026580,5190,5190,5190,5190,0
20240926,120500,263026580,5190,5190,5190,5190,0
20240926,120400,263026580,5190,5190,5190,5190,0
20240926,120300,263026580,5190,5190,5190,5190,200
20240926,120200,261988580,5200,5190,5200,5190,3
20240926,120100,261972990,5180,5190,5190,5180,599
20240926,120000,258865180,5190,5190,5190,5190,0
20240926,115900,258865180,5190,5190,5190,5190,35
20240926,115800,258683530,5190,5190,5190,5190,0
20240926,115700,258683530,5190,5190,5190,5190,0
20240926,115600,258683530,5190,5190,5190,5190,400
20240926,115500,256607530,5190,5190,5190,5190,1
20240926,115400,256602340,5200,5200,5200,5200,0
20240926,115300,256602340,5200,5200,5200,5200,0
20240926,115200,256602340,5200,5200,5200,5200,0
20240926,115100,256602340,5200,5200,5200,5200,0
20240926,115000,256602340,5200,5200,5200,5200,0
20240926,114900,256602340,5200,5200,5200,5200,0
20240926,114800,256602340,5200,5200,5200,5200,0
20240926,114700,256602340,5200,5200,5200,5200,74
20240926,114600,256217540,5200,5200,5200,5200,0
20240926,114500,256217540,5200,5200,5200,5200,0
20240926,114400,256217540,5200,5200,5200,5200,8
20240926,114300,256175940,5190,5190,5190,5190,0
20240926,114200,256175940,5190,5190,5190,5190,0
20240926,114100,256175940,5190,5190,5190,5190,0
20240926,114000,256175940,5190,5190,5190,5190,8
20240926,113900,256134420,5190,5190,5190,5190,500
20240926,113800,253539420,5190,5190,5190,5190,0
20240926,113700,253539420,5190,5190,5190,5190,220
20240926,113600,252397620,5190,5190,5190,5190,1
20240926,113500,252392430,5190,5190,5190,5190,0
20240926,113400,252392430,5190,5190,5190,5190,14
20240926,113300,252319770,5190,5190,5190,5190,0
20240926,113200,252319770,5190,5190,5190,5190,0
20240926,113100,252319770,5190,5190,5190,5190,0
20240926,113000,252319770,5190,5190,5190,5190,140
20240926,112900,251593170,5190,5190,5190,5190,730
20240926,112800,247804470,5200,5200,5200,5200,1
20240926,112700,247799270,5200,5200,5200,5200,2
20240926,112600,247788870,5200,5200,5200,5200,0
20240926,112500,247788870,5200,5200,5200,5200,1000
20240926,112400,242588870,5200,5200,5200,5200,401
20240926,112300,240503670,5200,5200,5200,5200,0
20240926,112200,240503670,5200,5200,5200,5200,1
20240926,112100,240498470,5200,5200,5200,5200,200
20240926,112000,239458470,5200,5200,5200,5200,1
20240926,111900,239453270,5200,5200,5200,5200,0
20240926,111800,239453270,5200,5200,5200,5200,40
20240926,111700,239245270,5200,5200,5200,5200,1
20240926,111600,239240070,5210,5210,5210,5210,3
20240926,111500,239224440,5200,5200,5200,5200,0
20240926,111400,239224440,5200,5200,5200,5200,1
20240926,111300,239219240,5200,5210,5210,5200,119
20240926,111200,238599740,5200,5200,5200,5200,900
20240926,111100,233919740,5200,5200,5200,5200,200
20240926,111000,232879740,5200,5200,5200,5200,20
20240926,110900,232775740,5190,5190,5190,5190,100
20240926,110800,232256740,5190,5190,5190,5190,366
20240926,110700,230357200,5190,5190,5190,5190,0
20240926,110600,230357200,5190,5190,5190,5190,0
20240926,110500,230357200,5190,5190,5190,5190,26
20240926,110400,230222260,5190,5190,5190,5190,0
20240926,110300,230222260,5190,5190,5190,5190,10
20240926,110200,230170360,5190,5190,5190,5190,100
20240926,110100,229651360,5190,5190,5190,5190,7
20240926,110000,229615030,5190,5190,5190,5190,0
20240926,105900,229615030,5190,5190,5190,5190,0
20240926,105800,229615030,5190,5190,5190,5190,2
20240926,105700,229604650,5180,5180,5190,5180,2969
20240926,105600,214211260,5180,5180,5180,5180,0
20240926,105500,214211260,5180,5180,5180,5180,230
20240926,105400,213019860,5180,5180,5180,5180,200
20240926,105300,211983860,5170,5170,5170,5170,0
20240926,105200,211983860,5170,5170,5170,5170,0
20240926,105100,211983860,5170,5170,5170,5170,0
20240926,105000,211983860,5170,5180,5180,5170,3179
20240926,104900,195545840,5190,5190,5190,5190,1
20240926,104800,195540650,5180,5190,5190,5180,202
20240926,104700,194494270,5180,5180,5180,5180,2046
20240926,104600,183895990,5180,5180,5180,5180,900
20240926,104500,179233990,5180,5180,5180,5180,0
20240926,104400,179233990,5180,5180,5180,5180,0
20240926,104300,179233990,5180,5180,5180,5180,0
20240926,104200,179233990,5180,5180,5180,5180,0
20240926,104100,179233990,5180,5200,5200,5180,679
20240926,104000,175706760,5200,5200,5200,5200,2
20240926,103900,175696360,5200,5200,5200,5200,0
20240926,103800,175696360,5200,5200,5200,5200,3
20240926,103700,175680760,5200,5200,5200,5200,0
20240926,103600,175680760,5200,5200,5200,5200,0
20240926,103500,175680760,5200,5200,5210,5200,151
20240926,103400,174894720,5200,5200,5200,5200,0
20240926,103300,174894720,5200,5200,5200,5200,0
20240926,103200,174894720,5200,5200,5200,5200,50
20240926,103100,174634720,5200,5200,5200,5190,330
20240926,103000,172920220,5200,5200,5200,5200,4
20240926,102900,172899420,5200,5200,5200,5200,20
20240926,102800,172795420,5200,5180,5200,5180,101
20240926,102700,172272220,5190,5190,5190,5190,0
20240926,102600,172272220,5190,5180,5190,5180,95
20240926,102500,171779480,5190,5190,5190,5190,652
20240926,102400,168395600,5190,5200,5200,5190,273
20240926,102300,166976500,5210,5210,5210,5210,1
20240926,102200,166971290,5200,5200,5200,5200,0
20240926,102100,166971290,5200,5190,5200,5190,217
20240926,102000,165843420,5190,5190,5190,5190,0
20240926,101900,165843420,5190,5190,5190,5190,500
20240926,101800,163248420,5200,5200,5200,5200,160
20240926,101700,162416420,5200,5200,5200,5200,0
20240926,101600,162416420,5200,5200,5200,5200,186
20240926,101500,161449220,5190,5200,5200,5190,1581
20240926,101400,153243020,5190,5190,5190,5190,0
20240926,101300,153243020,5190,5190,5190,5190,100
20240926,101200,152724020,5190,5190,5190,5190,130
20240926,101100,152049320,5210,5210,5210,5210,0
20240926,101000,152049320,5210,5210,5210,5210,0
20240926,100900,152049320,5210,5210,5210,5210,0
20240926,100800,152049320,5210,5200,5210,5200,830
20240926,100700,147733220,5210,5210,5210,5210,39
20240926,100600,147530030,5210,5210,5210,5210,1
20240926,100500,147524820,5200,5200,5210,5200,354
20240926,100400,145684010,5200,5200,5200,5200,140
20240926,100300,144956010,5210,5200,5210,5200,3
20240926,100200,144940390,5210,5210,5210,5210,2
20240926,100100,144929970,5210,5200,5210,5200,936
20240926,100000,140062760,5190,5190,5190,5190,0
20240926,095900,140062760,5190,5190,5190,5190,201
20240926,095800,139019570,5190,5190,5200,5190,432
20240926,095700,136777390,5190,5190,5190,5190,100
20240926,095600,136258390,5200,5200,5200,5200,134
20240926,095500,135561590,5200,5200,5200,5200,133
20240926,095400,134869990,5200,5200,5200,5200,6
20240926,095300,134838790,5190,5190,5190,5190,542
20240926,095200,132025810,5180,5190,5190,5180,3464
20240926,095100,114082270,5190,5180,5190,5180,58
20240926,095000,113781730,5190,5190,5190,5190,201
20240926,094900,112738540,5190,5190,5190,5190,245
20240926,094800,111466990,5200,5190,5200,5190,1899
20240926,094700,101611170,5190,5180,5190,5170,337
20240926,094600,99864690,5180,5180,5180,5180,100
20240926,094500,99346690,5180,5180,5190,5180,601
20240926,094400,96233500,5180,5200,5200,5180,2265
20240926,094300,84476850,5200,5190,5200,5190,1001
20240926,094200,79281650,5190,5200,5200,5190,12
20240926,094100,79219300,5200,5200,5200,5200,73
20240926,094000,78839700,5200,5200,5200,5190,47
20240926,093900,78595490,5200,5200,5200,5200,42
20240926,093800,78377090,5200,5200,5200,5200,81
20240926,093700,77955890,5200,5200,5200,5200,181
20240926,093600,77014690,5200,5200,5200,5200,120
20240926,093500,76390690,5210,5200,5210,5200,574
20240926,093400,73405800,5200,5200,5200,5200,38
20240926,093300,73208200,5200,5200,5200,5200,105
20240926,093200,72662200,5200,5200,5200,5200,0
20240926,093100,72662200,5200,5200,5200,5200,100
20240926,093000,72142200,5200,5200,5200,5190,1116
20240926,092900,66349110,5190,5200,5200,5190,43
20240926,092800,66125560,5210,5210,5210,5210,0
20240926,092700,66125560,5210,5210,5210,5210,1
20240926,092600,66120350,5200,5200,5200,5200,0
20240926,092500,66120350,5200,5200,5200,5200,187
20240926,092400,65147950,5200,5210,5210,5200,2213
20240926,092300,53639150,5210,5210,5210,5210,9
20240926,092200,53592260,5210,5210,5210,5210,75
20240926,092100,53201510,5210,5210,5210,5210,15
20240926,092000,53123360,5210,5210,5210,5210,1
20240926,091900,53118150,5210,5210,5210,5210,0
20240926,091800,53118150,5210,5210,5210,5210,0
20240926,091700,53118150,5210,5210,5210,5170,2201
20240926,091600,41715920,5210,5210,5210,5210,40
20240926,091500,41507520,5200,5200,5200,5200,24
20240926,091400,41382720,5190,5190,5190,5190,0
20240926,091300,41382720,5190,5190,5190,5190,0
20240926,091200,41382720,5190,5200,5200,5190,3003
20240926,091100,25796100,5190,5210,5210,5190,1012
20240926,091000,20541250,5190,5200,5200,5190,289
20240926,090900,19040680,5210,5210,5210,5200,700
20240926,090800,15398780,5220,5220,5220,5220,0
20240926,090700,15398780,5220,5210,5220,5200,585
20240926,090600,12355720,5210,5210,5210,5210,52
20240926,090500,12084800,5210,5200,5210,5190,1409
20240926,090400,4759970,5200,5200,5200,5200,206
20240926,090300,3688770,5200,5200,5200,5200,200
20240926,090200,2648770,5210,5210,5210,5210,15
20240926,090100,2570620,5210,5210,5210,5210,0
20240926,090000,2570620,5210,5180,5210,5180,486