KissMeData/041920/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,192600,268150150,5160,5160,5160,5160,3106
20240927,192500,268150150,5160,5160,5160,5160,0
20240927,192400,268150150,5160,5160,5160,5160,0
20240927,192300,268150150,5160,5160,5160,5160,0
20240927,192200,268150150,5160,5160,5160,5160,0
20240927,192100,268150150,5160,5160,5160,5160,0
20240927,192000,268150150,5160,5160,5160,5160,0
20240927,191900,268150150,5160,5160,5160,5160,0
20240927,191800,268150150,5160,5160,5160,5160,0
20240927,191700,268150150,5160,5160,5160,5160,0
20240927,191600,268150150,5160,5160,5160,5160,0
20240927,191500,268150150,5160,5160,5160,5160,0
20240927,191400,268150150,5160,5160,5160,5160,0
20240927,191300,268150150,5160,5160,5160,5160,0
20240927,191200,268150150,5160,5160,5160,5160,0
20240927,191100,268150150,5160,5160,5160,5160,0
20240927,191000,268150150,5160,5160,5160,5160,0
20240927,190900,268150150,5160,5160,5160,5160,0
20240927,190800,268150150,5160,5160,5160,5160,0
20240927,190700,268150150,5160,5160,5160,5160,0
20240927,190600,268150150,5160,5160,5160,5160,0
20240927,190500,268150150,5160,5160,5160,5160,0
20240927,190400,268150150,5160,5160,5160,5160,0
20240927,190300,268150150,5160,5160,5160,5160,0
20240927,190200,268150150,5160,5160,5160,5160,0
20240927,190100,268150150,5160,5160,5160,5160,0
20240927,190000,268150150,5160,5160,5160,5160,0
20240927,185900,268150150,5160,5160,5160,5160,0
20240927,185800,268150150,5160,5160,5160,5160,0
20240927,185700,268150150,5160,5160,5160,5160,0
20240927,185600,268150150,5160,5160,5160,5160,3106
20240927,185500,268150150,5160,5160,5160,5160,0
20240927,185400,268150150,5160,5160,5160,5160,0
20240927,185300,268150150,5160,5160,5160,5160,0
20240927,185200,268150150,5160,5160,5160,5160,0
20240927,185100,268150150,5160,5160,5160,5160,0
20240927,185000,268150150,5160,5160,5160,5160,0
20240927,184900,268150150,5160,5160,5160,5160,0
20240927,184800,268150150,5160,5160,5160,5160,0
20240927,184700,268150150,5160,5160,5160,5160,0
20240927,184600,268150150,5160,5160,5160,5160,0
20240927,184500,268150150,5160,5160,5160,5160,0
20240927,184400,268150150,5160,5160,5160,5160,0
20240927,184300,268150150,5160,5160,5160,5160,0
20240927,184200,268150150,5160,5160,5160,5160,0
20240927,184100,268150150,5160,5160,5160,5160,0
20240927,184000,268150150,5160,5160,5160,5160,0
20240927,183900,268150150,5160,5160,5160,5160,0
20240927,183800,268150150,5160,5160,5160,5160,0
20240927,183700,268150150,5160,5160,5160,5160,0
20240927,183600,268150150,5160,5160,5160,5160,0
20240927,183500,268150150,5160,5160,5160,5160,0
20240927,183400,268150150,5160,5160,5160,5160,0
20240927,183300,268150150,5160,5160,5160,5160,0
20240927,183200,268150150,5160,5160,5160,5160,0
20240927,183100,268150150,5160,5160,5160,5160,0
20240927,183000,268150150,5160,5160,5160,5160,0
20240927,182900,268150150,5160,5160,5160,5160,0
20240927,182800,268150150,5160,5160,5160,5160,0
20240927,182700,268150150,5160,5160,5160,5160,0
20240927,182600,268150150,5160,5160,5160,5160,3106
20240927,182500,268150150,5160,5160,5160,5160,0
20240927,182400,268150150,5160,5160,5160,5160,0
20240927,182300,268150150,5160,5160,5160,5160,0
20240927,182200,268150150,5160,5160,5160,5160,0
20240927,182100,268150150,5160,5160,5160,5160,0
20240927,182000,268150150,5160,5160,5160,5160,0
20240927,181900,268150150,5160,5160,5160,5160,0
20240927,181800,268150150,5160,5160,5160,5160,0
20240927,181700,268150150,5160,5160,5160,5160,0
20240927,181600,268150150,5160,5160,5160,5160,0
20240927,181500,268150150,5160,5160,5160,5160,0
20240927,181400,268150150,5160,5160,5160,5160,0
20240927,181300,268150150,5160,5160,5160,5160,0
20240927,181200,268150150,5160,5160,5160,5160,0
20240927,181100,268150150,5160,5160,5160,5160,0
20240927,181000,268150150,5160,5160,5160,5160,0
20240927,180900,268150150,5160,5160,5160,5160,0
20240927,180800,268150150,5160,5160,5160,5160,0
20240927,180700,268150150,5160,5160,5160,5160,0
20240927,180600,268150150,5160,5160,5160,5160,0
20240927,180500,268150150,5160,5160,5160,5160,0
20240927,180400,268150150,5160,5160,5160,5160,0
20240927,180300,268150150,5160,5160,5160,5160,0
20240927,180200,268150150,5160,5160,5160,5160,0
20240927,180100,268150150,5160,5160,5160,5160,0
20240927,180000,268150150,5160,5160,5160,5160,0
20240927,175900,268150150,5160,5160,5160,5160,0
20240927,175800,268150150,5160,5160,5160,5160,0
20240927,175700,268150150,5160,5160,5160,5160,0
20240927,175600,268150150,5160,5160,5160,5160,3106
20240927,175500,268150150,5160,5160,5160,5160,0
20240927,175400,268150150,5160,5160,5160,5160,0
20240927,175300,268150150,5160,5160,5160,5160,0
20240927,175200,268150150,5160,5160,5160,5160,0
20240927,175100,268150150,5160,5160,5160,5160,0
20240927,175000,268150150,5160,5160,5160,5160,0
20240927,174900,268150150,5160,5160,5160,5160,0
20240927,174800,268150150,5160,5160,5160,5160,0
20240927,174700,268150150,5160,5160,5160,5160,0
20240927,174600,268150150,5160,5160,5160,5160,0
20240927,174500,268150150,5160,5160,5160,5160,0
20240927,174400,268150150,5160,5160,5160,5160,0
20240927,174300,268150150,5160,5160,5160,5160,0
20240927,174200,268150150,5160,5160,5160,5160,0
20240927,174100,268150150,5160,5160,5160,5160,0
20240927,174000,268150150,5160,5160,5160,5160,0
20240927,173900,268150150,5160,5160,5160,5160,0
20240927,173800,268150150,5160,5160,5160,5160,0
20240927,173700,268150150,5160,5160,5160,5160,0
20240927,173600,268150150,5160,5160,5160,5160,0
20240927,173500,268150150,5160,5160,5160,5160,0
20240927,173400,268150150,5160,5160,5160,5160,0
20240927,173300,268150150,5160,5160,5160,5160,0
20240927,173200,268150150,5160,5160,5160,5160,0
20240927,173100,268150150,5160,5160,5160,5160,0
20240927,173000,268150150,5160,5160,5160,5160,0
20240927,172900,268150150,5160,5160,5160,5160,0
20240927,172800,268150150,5160,5160,5160,5160,0
20240927,172700,268150150,5160,5160,5160,5160,0
20240927,172600,268150150,5160,5160,5160,5160,3106
20240927,172500,268150150,5160,5160,5160,5160,0
20240927,172400,268150150,5160,5160,5160,5160,0
20240927,172300,268150150,5160,5160,5160,5160,0
20240927,172200,268150150,5160,5160,5160,5160,0
20240927,172100,268150150,5160,5160,5160,5160,0
20240927,172000,268150150,5160,5160,5160,5160,0
20240927,171900,268150150,5160,5160,5160,5160,0
20240927,171800,268150150,5160,5160,5160,5160,0
20240927,171700,268150150,5160,5160,5160,5160,0
20240927,171600,268150150,5160,5160,5160,5160,0
20240927,171500,268150150,5160,5160,5160,5160,0
20240927,171400,268150150,5160,5160,5160,5160,0
20240927,171300,268150150,5160,5160,5160,5160,0
20240927,171200,268150150,5160,5160,5160,5160,0
20240927,171100,268150150,5160,5160,5160,5160,0
20240927,171000,268150150,5160,5160,5160,5160,0
20240927,170900,268150150,5160,5160,5160,5160,0
20240927,170800,268150150,5160,5160,5160,5160,0
20240927,170700,268150150,5160,5160,5160,5160,0
20240927,170600,268150150,5160,5160,5160,5160,0
20240927,170500,268150150,5160,5160,5160,5160,0
20240927,170400,268150150,5160,5160,5160,5160,0
20240927,170300,268150150,5160,5160,5160,5160,0
20240927,170200,268150150,5160,5160,5160,5160,0
20240927,170100,268150150,5160,5160,5160,5160,0
20240927,170000,268150150,5160,5160,5160,5160,0
20240927,165900,268150150,5160,5160,5160,5160,0
20240927,165800,268150150,5160,5160,5160,5160,0
20240927,165700,268150150,5160,5160,5160,5160,0
20240927,165600,268150150,5160,5160,5160,5160,3106
20240927,165500,268150150,5160,5160,5160,5160,0
20240927,165400,268150150,5160,5160,5160,5160,0
20240927,165300,268150150,5160,5160,5160,5160,0
20240927,165200,268150150,5160,5160,5160,5160,0
20240927,165100,268150150,5160,5160,5160,5160,0
20240927,165000,268150150,5160,5160,5160,5160,0
20240927,164900,268150150,5160,5160,5160,5160,0
20240927,164800,268150150,5160,5160,5160,5160,0
20240927,164700,268150150,5160,5160,5160,5160,0
20240927,164600,268150150,5160,5160,5160,5160,0
20240927,164500,268150150,5160,5160,5160,5160,0
20240927,164400,268150150,5160,5160,5160,5160,0
20240927,164300,268150150,5160,5160,5160,5160,0
20240927,164200,268150150,5160,5160,5160,5160,0
20240927,164100,268150150,5160,5160,5160,5160,0
20240927,164000,268150150,5160,5160,5160,5160,0
20240927,163900,268150150,5160,5160,5160,5160,0
20240927,163800,268150150,5160,5160,5160,5160,0
20240927,163700,268150150,5160,5160,5160,5160,0
20240927,163600,268150150,5160,5160,5160,5160,0
20240927,163500,268150150,5160,5160,5160,5160,0
20240927,163400,268150150,5160,5160,5160,5160,0
20240927,163300,268150150,5160,5160,5160,5160,0
20240927,163200,268150150,5160,5160,5160,5160,0
20240927,163100,268150150,5160,5160,5160,5160,0
20240927,163000,268150150,5160,5160,5160,5160,0
20240927,162900,268150150,5160,5160,5160,5160,0
20240927,162800,268150150,5160,5160,5160,5160,0
20240927,162700,268150150,5160,5160,5160,5160,0
20240927,162600,268150150,5160,5160,5160,5160,3106
20240927,162500,268150150,5160,5160,5160,5160,0
20240927,162400,268150150,5160,5160,5160,5160,0
20240927,162300,268150150,5160,5160,5160,5160,0
20240927,162200,268150150,5160,5160,5160,5160,0
20240927,162100,268150150,5160,5160,5160,5160,0
20240927,162000,268150150,5160,5160,5160,5160,0
20240927,161900,268150150,5160,5160,5160,5160,0
20240927,161800,268150150,5160,5160,5160,5160,0
20240927,161700,268150150,5160,5160,5160,5160,0
20240927,161600,268150150,5160,5160,5160,5160,0
20240927,161500,268150150,5160,5160,5160,5160,0
20240927,161400,268150150,5160,5160,5160,5160,0
20240927,161300,268150150,5160,5160,5160,5160,0
20240927,161200,268150150,5160,5160,5160,5160,0
20240927,161100,268150150,5160,5160,5160,5160,0
20240927,161000,268150150,5160,5160,5160,5160,0
20240927,160900,268150150,5160,5160,5160,5160,0
20240927,160800,268150150,5160,5160,5160,5160,0
20240927,160700,268150150,5160,5160,5160,5160,0
20240927,160600,268150150,5160,5160,5160,5160,0
20240927,160500,268150150,5160,5160,5160,5160,0
20240927,160400,268150150,5160,5160,5160,5160,0
20240927,160300,268150150,5160,5160,5160,5160,0
20240927,160200,268150150,5160,5160,5160,5160,0
20240927,160100,268150150,5160,5160,5160,5160,0
20240927,160000,268150150,5160,5160,5160,5160,0
20240927,155900,268150150,5160,5160,5160,5160,0
20240927,155800,268150150,5160,5160,5160,5160,0
20240927,155700,268150150,5160,5160,5160,5160,0
20240927,155600,268150150,5160,5160,5160,5160,3106
20240927,155500,268150150,5160,5160,5160,5160,0
20240927,155400,268150150,5160,5160,5160,5160,0
20240927,155300,268150150,5160,5160,5160,5160,0
20240927,155200,268150150,5160,5160,5160,5160,0
20240927,155100,268150150,5160,5160,5160,5160,0
20240927,155000,268150150,5160,5160,5160,5160,0
20240927,154900,268150150,5160,5160,5160,5160,0
20240927,154800,268150150,5160,5160,5160,5160,0
20240927,154700,268150150,5160,5160,5160,5160,0
20240927,154600,268150150,5160,5160,5160,5160,0
20240927,154500,268150150,5160,5160,5160,5160,0
20240927,154400,268150150,5160,5160,5160,5160,0
20240927,154300,268150150,5160,5160,5160,5160,0
20240927,154200,268150150,5160,5160,5160,5160,0
20240927,154100,268150150,5160,5160,5160,5160,0
20240927,154000,268150150,5160,5160,5160,5160,0
20240927,153900,268150150,5160,5160,5160,5160,0
20240927,153800,268150150,5160,5160,5160,5160,0
20240927,153700,268150150,5160,5160,5160,5160,0
20240927,153600,268150150,5160,5160,5160,5160,0
20240927,153500,268150150,5160,5160,5160,5160,0
20240927,153400,268150150,5160,5160,5160,5160,0
20240927,153300,268150150,5160,5160,5160,5160,0
20240927,153200,268150150,5160,5160,5160,5160,0
20240927,153100,268150150,5160,5160,5160,5160,0
20240927,153000,268150150,5160,5160,5160,5160,3106
20240927,152900,252123190,5210,5210,5210,5210,0
20240927,152800,252123190,5210,5210,5210,5210,0
20240927,152700,252123190,5210,5210,5210,5210,0
20240927,152600,252123190,5210,5210,5210,5210,0
20240927,152500,252123190,5210,5210,5210,5210,0
20240927,152400,252123190,5210,5210,5210,5210,0
20240927,152300,252123190,5210,5210,5210,5210,0
20240927,152200,252123190,5210,5210,5210,5210,0
20240927,152100,252123190,5210,5210,5210,5210,0
20240927,152000,252123190,5210,5210,5210,5210,0
20240927,151900,252123190,5210,5140,5210,5130,3357
20240927,151800,234739100,5140,5150,5150,5140,138
20240927,151700,234028420,5160,5150,5160,5150,704
20240927,151600,230402780,5160,5150,5160,5150,1903
20240927,151500,220602300,5160,5160,5160,5160,0
20240927,151400,220602300,5160,5160,5160,5160,0
20240927,151300,220602300,5160,5160,5160,5160,0
20240927,151200,220602300,5160,5160,5160,5160,0
20240927,151100,220602300,5160,5160,5160,5160,0
20240927,151000,220602300,5160,5160,5160,5160,0
20240927,150900,220602300,5160,5160,5160,5160,307
20240927,150800,219018180,5170,5170,5170,5170,10
20240927,150700,218966480,5170,5170,5170,5170,2
20240927,150600,218956140,5160,5160,5160,5160,0
20240927,150500,218956140,5160,5160,5160,5160,14
20240927,150400,218883900,5160,5160,5160,5160,202
20240927,150300,217841580,5180,5180,5180,5180,0
20240927,150200,217841580,5180,5180,5180,5180,0
20240927,150100,217841580,5180,5180,5180,5180,0
20240927,150000,217841580,5180,5180,5180,5180,0
20240927,145900,217841580,5180,5180,5180,5180,1
20240927,145800,217836400,5160,5160,5160,5160,3
20240927,145700,217820920,5170,5170,5170,5170,0
20240927,145600,217820920,5170,5170,5170,5170,10
20240927,145500,217769220,5180,5180,5180,5180,0
20240927,145400,217769220,5180,5180,5180,5180,0
20240927,145300,217769220,5180,5180,5180,5180,0
20240927,145200,217769220,5180,5180,5180,5180,0
20240927,145100,217769220,5180,5180,5180,5180,0
20240927,145000,217769220,5180,5160,5180,5160,8
20240927,144900,217727920,5160,5160,5160,5160,0
20240927,144800,217727920,5160,5160,5160,5160,700
20240927,144700,214115920,5160,5160,5160,5160,100
20240927,144600,213599920,5160,5170,5170,5160,268
20240927,144500,212216550,5170,5170,5170,5170,0
20240927,144400,212216550,5170,5170,5170,5170,0
20240927,144300,212216550,5170,5170,5170,5170,0
20240927,144200,212216550,5170,5170,5170,5170,0
20240927,144100,212216550,5170,5170,5170,5170,0
20240927,144000,212216550,5170,5170,5170,5170,0
20240927,143900,212216550,5170,5170,5170,5170,0
20240927,143800,212216550,5170,5170,5170,5170,0
20240927,143700,212216550,5170,5170,5170,5170,0
20240927,143600,212216550,5170,5170,5170,5170,7
20240927,143500,212180360,5160,5160,5160,5160,202
20240927,143400,211138040,5160,5160,5160,5160,0
20240927,143300,211138040,5160,5160,5160,5160,0
20240927,143200,211138040,5160,5160,5160,5160,0
20240927,143100,211138040,5160,5160,5160,5160,0
20240927,143000,211138040,5160,5160,5160,5160,39
20240927,142900,210936800,5160,5160,5160,5160,274
20240927,142800,209522960,5170,5170,5170,5170,263
20240927,142700,208163250,5190,5190,5190,5190,0
20240927,142600,208163250,5190,5190,5190,5190,0
20240927,142500,208163250,5190,5190,5190,5190,0
20240927,142400,208163250,5190,5190,5190,5190,0
20240927,142300,208163250,5190,5190,5190,5190,0
20240927,142200,208163250,5190,5190,5190,5190,3
20240927,142100,208147680,5190,5190,5190,5190,15
20240927,142000,208069830,5190,5190,5190,5190,28
20240927,141900,207924510,5170,5170,5170,5170,20
20240927,141800,207821110,5170,5170,5170,5170,0
20240927,141700,207821110,5170,5170,5170,5170,0
20240927,141600,207821110,5170,5170,5170,5170,1
20240927,141500,207815940,5180,5180,5180,5180,0
20240927,141400,207815940,5180,5180,5180,5180,0
20240927,141300,207815940,5180,5180,5180,5180,0
20240927,141200,207815940,5180,5170,5180,5170,200
20240927,141100,206779950,5170,5170,5170,5170,0
20240927,141000,206779950,5170,5170,5170,5170,0
20240927,140900,206779950,5170,5170,5170,5170,0
20240927,140800,206779950,5170,5170,5170,5170,0
20240927,140700,206779950,5170,5170,5170,5170,0
20240927,140600,206779950,5170,5170,5170,5170,0
20240927,140500,206779950,5170,5170,5170,5170,0
20240927,140400,206779950,5170,5170,5170,5170,0
20240927,140300,206779950,5170,5170,5170,5170,0
20240927,140200,206779950,5170,5170,5170,5170,0
20240927,140100,206779950,5170,5170,5170,5170,1
20240927,140000,206774780,5160,5160,5160,5160,0
20240927,135900,206774780,5160,5160,5160,5160,0
20240927,135800,206774780,5160,5160,5160,5160,0
20240927,135700,206774780,5160,5160,5160,5160,0
20240927,135600,206774780,5160,5160,5160,5160,0
20240927,135500,206774780,5160,5160,5160,5160,0
20240927,135400,206774780,5160,5160,5160,5160,400
20240927,135300,204710780,5170,5170,5170,5170,400
20240927,135200,202642780,5170,5170,5170,5170,0
20240927,135100,202642780,5170,5170,5170,5170,0
20240927,135000,202642780,5170,5170,5170,5170,0
20240927,134900,202642780,5170,5170,5170,5170,0
20240927,134800,202642780,5170,5170,5170,5170,0
20240927,134700,202642780,5170,5170,5170,5170,0
20240927,134600,202642780,5170,5170,5170,5170,0
20240927,134500,202642780,5170,5170,5170,5170,0
20240927,134400,202642780,5170,5170,5170,5170,0
20240927,134300,202642780,5170,5170,5170,5170,0
20240927,134200,202642780,5170,5170,5170,5170,0
20240927,134100,202642780,5170,5170,5170,5170,0
20240927,134000,202642780,5170,5170,5170,5170,0
20240927,133900,202642780,5170,5170,5170,5170,337
20240927,133800,200900490,5180,5180,5180,5180,0
20240927,133700,200900490,5180,5180,5180,5180,0
20240927,133600,200900490,5180,5180,5180,5180,0
20240927,133500,200900490,5180,5180,5180,5180,100
20240927,133400,200382490,5200,5200,5200,5200,0
20240927,133300,200382490,5200,5200,5200,5200,0
20240927,133200,200382490,5200,5200,5200,5200,0
20240927,133100,200382490,5200,5200,5200,5200,0
20240927,133000,200382490,5200,5200,5200,5200,0
20240927,132900,200382490,5200,5200,5200,5200,0
20240927,132800,200382490,5200,5200,5200,5200,0
20240927,132700,200382490,5200,5200,5200,5200,1
20240927,132600,200377290,5170,5170,5170,5170,0
20240927,132500,200377290,5170,5170,5170,5170,0
20240927,132400,200377290,5170,5170,5170,5170,0
20240927,132300,200377290,5170,5170,5170,5170,0
20240927,132200,200377290,5170,5170,5170,5170,0
20240927,132100,200377290,5170,5170,5170,5170,0
20240927,132000,200377290,5170,5170,5170,5170,66
20240927,131900,200036070,5170,5170,5170,5170,0
20240927,131800,200036070,5170,5170,5170,5170,0
20240927,131700,200036070,5170,5170,5170,5170,0
20240927,131600,200036070,5170,5170,5170,5170,0
20240927,131500,200036070,5170,5170,5170,5170,40
20240927,131400,199829270,5170,5170,5170,5170,0
20240927,131300,199829270,5170,5170,5170,5170,0
20240927,131200,199829270,5170,5170,5170,5170,0
20240927,131100,199829270,5170,5170,5170,5170,1
20240927,131000,199824100,5210,5210,5210,5210,0
20240927,130900,199824100,5210,5200,5210,5200,10
20240927,130800,199772090,5190,5190,5190,5190,0
20240927,130700,199772090,5190,5190,5190,5190,0
20240927,130600,199772090,5190,5190,5190,5190,0
20240927,130500,199772090,5190,5190,5190,5190,0
20240927,130400,199772090,5190,5190,5190,5190,0
20240927,130300,199772090,5190,5190,5190,5190,0
20240927,130200,199772090,5190,5190,5190,5190,0
20240927,130100,199772090,5190,5190,5190,5190,0
20240927,130000,199772090,5190,5180,5190,5180,1000
20240927,125900,194585300,5160,5160,5160,5160,0
20240927,125800,194585300,5160,5160,5160,5160,0
20240927,125700,194585300,5160,5160,5160,5160,0
20240927,125600,194585300,5160,5160,5160,5160,0
20240927,125500,194585300,5160,5160,5160,5160,0
20240927,125400,194585300,5160,5160,5160,5160,0
20240927,125300,194585300,5160,5160,5160,5160,516
20240927,125200,191922740,5170,5170,5170,5170,0
20240927,125100,191922740,5170,5170,5170,5170,24
20240927,125000,191798660,5180,5180,5180,5180,0
20240927,124900,191798660,5180,5180,5180,5180,0
20240927,124800,191798660,5180,5180,5180,5180,0
20240927,124700,191798660,5180,5180,5180,5180,0
20240927,124600,191798660,5180,5180,5180,5180,14
20240927,124500,191726140,5180,5180,5180,5180,0
20240927,124400,191726140,5180,5180,5180,5180,0
20240927,124300,191726140,5180,5180,5180,5180,0
20240927,124200,191726140,5180,5180,5180,5180,0
20240927,124100,191726140,5180,5180,5180,5180,0
20240927,124000,191726140,5180,5180,5180,5180,0
20240927,123900,191726140,5180,5180,5180,5180,1
20240927,123800,191720960,5180,5180,5180,5180,0
20240927,123700,191720960,5180,5180,5180,5180,0
20240927,123600,191720960,5180,5180,5180,5180,0
20240927,123500,191720960,5180,5180,5180,5180,0
20240927,123400,191720960,5180,5180,5180,5180,0
20240927,123300,191720960,5180,5180,5180,5180,0
20240927,123200,191720960,5180,5180,5180,5180,0
20240927,123100,191720960,5180,5180,5180,5180,0
20240927,123000,191720960,5180,5180,5180,5180,0
20240927,122900,191720960,5180,5180,5180,5180,0
20240927,122800,191720960,5180,5180,5180,5180,0
20240927,122700,191720960,5180,5180,5180,5180,0
20240927,122600,191720960,5180,5180,5180,5180,0
20240927,122500,191720960,5180,5180,5180,5180,0
20240927,122400,191720960,5180,5180,5180,5180,0
20240927,122300,191720960,5180,5180,5180,5180,1
20240927,122200,191715780,5170,5170,5170,5170,0
20240927,122100,191715780,5170,5170,5170,5170,0
20240927,122000,191715780,5170,5170,5170,5170,10
20240927,121900,191664080,5170,5170,5170,5170,0
20240927,121800,191664080,5170,5170,5170,5170,0
20240927,121700,191664080,5170,5170,5170,5170,1
20240927,121600,191658910,5170,5170,5170,5170,0
20240927,121500,191658910,5170,5170,5170,5170,0
20240927,121400,191658910,5170,5170,5170,5170,0
20240927,121300,191658910,5170,5170,5170,5170,0
20240927,121200,191658910,5170,5170,5170,5170,0
20240927,121100,191658910,5170,5170,5170,5170,0
20240927,121000,191658910,5170,5170,5170,5170,0
20240927,120900,191658910,5170,5170,5170,5170,0
20240927,120800,191658910,5170,5170,5170,5170,0
20240927,120700,191658910,5170,5170,5170,5170,0
20240927,120600,191658910,5170,5170,5170,5170,0
20240927,120500,191658910,5170,5170,5170,5170,0
20240927,120400,191658910,5170,5170,5170,5170,0
20240927,120300,191658910,5170,5170,5170,5170,0
20240927,120200,191658910,5170,5170,5170,5170,0
20240927,120100,191658910,5170,5170,5170,5170,0
20240927,120000,191658910,5170,5170,5170,5170,0
20240927,115900,191658910,5170,5170,5170,5170,0
20240927,115800,191658910,5170,5170,5170,5170,0
20240927,115700,191658910,5170,5170,5170,5170,0
20240927,115600,191658910,5170,5170,5170,5170,0
20240927,115500,191658910,5170,5170,5170,5170,0
20240927,115400,191658910,5170,5170,5170,5170,0
20240927,115300,191658910,5170,5170,5170,5170,0
20240927,115200,191658910,5170,5170,5170,5170,98
20240927,115100,191152250,5170,5170,5170,5170,100
20240927,115000,190635250,5170,5170,5170,5170,0
20240927,114900,190635250,5170,5170,5170,5170,0
20240927,114800,190635250,5170,5170,5170,5170,0
20240927,114700,190635250,5170,5170,5170,5170,32
20240927,114600,190469810,5170,5170,5170,5170,0
20240927,114500,190469810,5170,5170,5170,5170,0
20240927,114400,190469810,5170,5170,5170,5170,0
20240927,114300,190469810,5170,5170,5170,5170,0
20240927,114200,190469810,5170,5170,5170,5170,0
20240927,114100,190469810,5170,5170,5170,5170,0
20240927,114000,190469810,5170,5170,5170,5170,0
20240927,113900,190469810,5170,5170,5170,5170,53
20240927,113800,190195800,5170,5170,5170,5170,0
20240927,113700,190195800,5170,5170,5170,5170,0
20240927,113600,190195800,5170,5170,5170,5170,297
20240927,113500,188660310,5160,5160,5160,5160,410
20240927,113400,186544710,5170,5170,5170,5170,0
20240927,113300,186544710,5170,5170,5170,5170,0
20240927,113200,186544710,5170,5170,5170,5170,10
20240927,113100,186493010,5170,5170,5170,5170,693
20240927,113000,182910200,5180,5180,5180,5180,0
20240927,112900,182910200,5180,5180,5180,5180,0
20240927,112800,182910200,5180,5180,5180,5180,0
20240927,112700,182910200,5180,5180,5180,5180,70
20240927,112600,182547600,5180,5180,5180,5180,0
20240927,112500,182547600,5180,5180,5180,5180,0
20240927,112400,182547600,5180,5180,5180,5180,0
20240927,112300,182547600,5180,5180,5180,5180,0
20240927,112200,182547600,5180,5180,5180,5180,0
20240927,112100,182547600,5180,5180,5180,5180,0
20240927,112000,182547600,5180,5180,5180,5180,0
20240927,111900,182547600,5180,5180,5180,5180,0
20240927,111800,182547600,5180,5180,5180,5180,11
20240927,111700,182490620,5180,5180,5180,5180,0
20240927,111600,182490620,5180,5180,5180,5180,0
20240927,111500,182490620,5180,5180,5180,5180,0
20240927,111400,182490620,5180,5180,5180,5180,0
20240927,111300,182490620,5180,5180,5180,5180,0
20240927,111200,182490620,5180,5180,5180,5180,0
20240927,111100,182490620,5180,5180,5180,5180,0
20240927,111000,182490620,5180,5180,5180,5180,0
20240927,110900,182490620,5180,5180,5180,5180,0
20240927,110800,182490620,5180,5180,5180,5180,0
20240927,110700,182490620,5180,5180,5180,5180,0
20240927,110600,182490620,5180,5180,5180,5180,0
20240927,110500,182490620,5180,5180,5180,5180,0
20240927,110400,182490620,5180,5180,5180,5180,0
20240927,110300,182490620,5180,5180,5180,5180,96
20240927,110200,181993340,5180,5180,5180,5180,0
20240927,110100,181993340,5180,5180,5180,5180,0
20240927,110000,181993340,5180,5180,5180,5180,3
20240927,105900,181977800,5180,5180,5180,5180,90
20240927,105800,181511600,5180,5180,5180,5180,100
20240927,105700,180993600,5190,5190,5190,5190,0
20240927,105600,180993600,5190,5190,5190,5190,192
20240927,105500,179997120,5170,5170,5170,5170,0
20240927,105400,179997120,5170,5170,5170,5170,80
20240927,105300,179583520,5170,5170,5170,5170,1
20240927,105200,179578350,5170,5170,5170,5170,219
20240927,105100,178446120,5160,5160,5160,5160,0
20240927,105000,178446120,5160,5160,5160,5160,0
20240927,104900,178446120,5160,5160,5160,5160,0
20240927,104800,178446120,5160,5160,5160,5160,0
20240927,104700,178446120,5160,5160,5160,5160,0
20240927,104600,178446120,5160,5160,5160,5160,0
20240927,104500,178446120,5160,5160,5160,5160,0
20240927,104400,178446120,5160,5160,5160,5160,0
20240927,104300,178446120,5160,5160,5160,5160,0
20240927,104200,178446120,5160,5160,5160,5160,400
20240927,104100,176382120,5170,5170,5170,5170,0
20240927,104000,176382120,5170,5170,5170,5170,0
20240927,103900,176382120,5170,5170,5170,5170,232
20240927,103800,175182680,5170,5170,5170,5170,0
20240927,103700,175182680,5170,5200,5200,5170,35
20240927,103600,175001280,5200,5200,5200,5200,0
20240927,103500,175001280,5200,5200,5200,5200,0
20240927,103400,175001280,5200,5200,5200,5200,0
20240927,103300,175001280,5200,5200,5200,5200,100
20240927,103200,174481280,5170,5170,5170,5170,259
20240927,103100,173142250,5170,5170,5170,5170,0
20240927,103000,173142250,5170,5170,5170,5170,7
20240927,102900,173106060,5180,5180,5180,5180,238
20240927,102800,171873220,5190,5190,5190,5190,0
20240927,102700,171873220,5190,5190,5190,5190,845
20240927,102600,167487670,5190,5190,5190,5190,116
20240927,102500,166885630,5180,5180,5180,5180,0
20240927,102400,166885630,5180,5180,5180,5180,0
20240927,102300,166885630,5180,5180,5180,5180,0
20240927,102200,166885630,5180,5180,5180,5180,0
20240927,102100,166885630,5180,5180,5180,5180,0
20240927,102000,166885630,5180,5180,5180,5180,315
20240927,101900,165253930,5170,5170,5170,5170,0
20240927,101800,165253930,5170,5170,5170,5170,0
20240927,101700,165253930,5170,5170,5170,5170,0
20240927,101600,165253930,5170,5170,5170,5170,0
20240927,101500,165253930,5170,5170,5170,5170,0
20240927,101400,165253930,5170,5170,5170,5170,0
20240927,101300,165253930,5170,5170,5170,5170,0
20240927,101200,165253930,5170,5180,5180,5170,2
20240927,101100,165243580,5150,5150,5150,5150,0
20240927,101000,165243580,5150,5150,5150,5150,0
20240927,100900,165243580,5150,5150,5150,5150,0
20240927,100800,165243580,5150,5150,5150,5150,0
20240927,100700,165243580,5150,5150,5150,5150,0
20240927,100600,165243580,5150,5150,5150,5150,0
20240927,100500,165243580,5150,5150,5150,5150,0
20240927,100400,165243580,5150,5150,5150,5150,0
20240927,100300,165243580,5150,5150,5150,5150,0
20240927,100200,165243580,5150,5150,5150,5150,0
20240927,100100,165243580,5150,5150,5150,5150,0
20240927,100000,165243580,5150,5150,5150,5150,0
20240927,095900,165243580,5150,5150,5150,5150,0
20240927,095800,165243580,5150,5150,5150,5150,0
20240927,095700,165243580,5150,5150,5150,5150,0
20240927,095600,165243580,5150,5150,5150,5150,0
20240927,095500,165243580,5150,5190,5190,5150,2819
20240927,095400,150684280,5190,5190,5190,5190,200
20240927,095300,149646280,5200,5200,5200,5200,180
20240927,095200,148710280,5240,5240,5240,5240,0
20240927,095100,148710280,5240,5240,5240,5240,0
20240927,095000,148710280,5240,5240,5240,5240,0
20240927,094900,148710280,5240,5240,5240,5240,6
20240927,094800,148678840,5210,5220,5220,5210,1100
20240927,094700,142942300,5220,5220,5220,5220,200
20240927,094600,141898300,5230,5230,5230,5230,0
20240927,094500,141898300,5230,5230,5230,5230,0
20240927,094400,141898300,5230,5230,5230,5230,0
20240927,094300,141898300,5230,5230,5230,5230,0
20240927,094200,141898300,5230,5230,5230,5230,282
20240927,094100,140423440,5220,5220,5220,5220,291
20240927,094000,138904420,5210,5210,5210,5210,91
20240927,093900,138430310,5210,5200,5210,5200,60
20240927,093800,138118160,5210,5210,5210,5210,87
20240927,093700,137664890,5180,5180,5180,5180,0
20240927,093600,137664890,5180,5180,5180,5180,0
20240927,093500,137664890,5180,5200,5200,5180,600
20240927,093400,134550990,5210,5210,5210,5210,0
20240927,093300,134550990,5210,5210,5210,5210,0
20240927,093200,134550990,5210,5210,5210,5210,0
20240927,093100,134550990,5210,5210,5210,5210,0
20240927,093000,134550990,5210,5210,5210,5210,0
20240927,092900,134550990,5210,5210,5210,5210,0
20240927,092800,134550990,5210,5210,5210,5210,395
20240927,092700,132493040,5210,5200,5210,5200,1585
20240927,092600,124245190,5210,5210,5210,5210,0
20240927,092500,124245190,5210,5210,5210,5210,1000
20240927,092400,119035190,5190,5190,5190,5190,0
20240927,092300,119035190,5190,5190,5190,5190,50
20240927,092200,118775690,5200,5200,5200,5200,0
20240927,092100,118775690,5200,5200,5200,5200,0
20240927,092000,118775690,5200,5200,5200,5200,0
20240927,091900,118775690,5200,5200,5200,5200,608
20240927,091800,115614090,5200,5190,5200,5190,9
20240927,091700,115567360,5180,5180,5180,5180,0
20240927,091600,115567360,5180,5180,5180,5180,57
20240927,091500,115272100,5180,5180,5180,5180,600
20240927,091400,112164100,5160,5160,5160,5160,40
20240927,091300,111957700,5150,5200,5200,5150,14120
20240927,091200,39132850,5200,5200,5200,5200,224
20240927,091100,37968050,5210,5220,5220,5210,735
20240927,091000,34131360,5220,5220,5220,5220,30
20240927,090900,33974760,5220,5220,5220,5220,6
20240927,090800,33943440,5220,5220,5220,5220,3
20240927,090700,33927780,5210,5210,5210,5210,0
20240927,090600,33927780,5210,5210,5210,5210,224
20240927,090500,32760740,5200,5200,5200,5200,0
20240927,090400,32760740,5200,5200,5200,5200,293
20240927,090300,31237140,5200,5200,5200,5200,0
20240927,090200,31237140,5200,5220,5220,5180,4171
20240927,090100,9587650,5220,5230,5230,5220,1211
20240927,090000,3264610,5220,5320,5320,5220,618