KissMeData/019490/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,190500,9719116970,3975,3975,3975,3975,31392
20240927,190400,9719116970,3975,3975,3975,3975,0
20240927,190300,9719116970,3975,3975,3975,3975,0
20240927,190200,9719116970,3975,3975,3975,3975,0
20240927,190100,9719116970,3975,3975,3975,3975,0
20240927,190000,9719116970,3975,3975,3975,3975,0
20240927,185900,9719116970,3975,3975,3975,3975,0
20240927,185800,9719116970,3975,3975,3975,3975,0
20240927,185700,9719116970,3975,3975,3975,3975,0
20240927,185600,9719116970,3975,3975,3975,3975,0
20240927,185500,9719116970,3975,3975,3975,3975,0
20240927,185400,9719116970,3975,3975,3975,3975,0
20240927,185300,9719116970,3975,3975,3975,3975,0
20240927,185200,9719116970,3975,3975,3975,3975,0
20240927,185100,9719116970,3975,3975,3975,3975,0
20240927,185000,9719116970,3975,3975,3975,3975,0
20240927,184900,9719116970,3975,3975,3975,3975,0
20240927,184800,9719116970,3975,3975,3975,3975,0
20240927,184700,9719116970,3975,3975,3975,3975,0
20240927,184600,9719116970,3975,3975,3975,3975,0
20240927,184500,9719116970,3975,3975,3975,3975,0
20240927,184400,9719116970,3975,3975,3975,3975,0
20240927,184300,9719116970,3975,3975,3975,3975,0
20240927,184200,9719116970,3975,3975,3975,3975,0
20240927,184100,9719116970,3975,3975,3975,3975,0
20240927,184000,9719116970,3975,3975,3975,3975,0
20240927,183900,9719116970,3975,3975,3975,3975,0
20240927,183800,9719116970,3975,3975,3975,3975,0
20240927,183700,9719116970,3975,3975,3975,3975,0
20240927,183600,9719116970,3975,3975,3975,3975,0
20240927,183500,9719116970,3975,3975,3975,3975,31392
20240927,183400,9719116970,3975,3975,3975,3975,0
20240927,183300,9719116970,3975,3975,3975,3975,0
20240927,183200,9719116970,3975,3975,3975,3975,0
20240927,183100,9719116970,3975,3975,3975,3975,0
20240927,183000,9719116970,3975,3975,3975,3975,0
20240927,182900,9719116970,3975,3975,3975,3975,0
20240927,182800,9719116970,3975,3975,3975,3975,0
20240927,182700,9719116970,3975,3975,3975,3975,0
20240927,182600,9719116970,3975,3975,3975,3975,0
20240927,182500,9719116970,3975,3975,3975,3975,0
20240927,182400,9719116970,3975,3975,3975,3975,0
20240927,182300,9719116970,3975,3975,3975,3975,0
20240927,182200,9719116970,3975,3975,3975,3975,0
20240927,182100,9719116970,3975,3975,3975,3975,0
20240927,182000,9719116970,3975,3975,3975,3975,0
20240927,181900,9719116970,3975,3975,3975,3975,0
20240927,181800,9719116970,3975,3975,3975,3975,0
20240927,181700,9719116970,3975,3975,3975,3975,0
20240927,181600,9719116970,3975,3975,3975,3975,0
20240927,181500,9719116970,3975,3975,3975,3975,0
20240927,181400,9719116970,3975,3975,3975,3975,0
20240927,181300,9719116970,3975,3975,3975,3975,0
20240927,181200,9719116970,3975,3975,3975,3975,0
20240927,181100,9719116970,3975,3975,3975,3975,0
20240927,181000,9719116970,3975,3975,3975,3975,0
20240927,180900,9719116970,3975,3975,3975,3975,0
20240927,180800,9719116970,3975,3975,3975,3975,0
20240927,180700,9719116970,3975,3975,3975,3975,0
20240927,180600,9719116970,3975,3975,3975,3975,0
20240927,180500,9719116970,3975,3975,3975,3975,31392
20240927,180400,9719116970,3975,3975,3975,3975,0
20240927,180300,9719116970,3975,3975,3975,3975,0
20240927,180200,9719116970,3975,3975,3975,3975,0
20240927,180100,9719116970,3975,3975,3975,3975,0
20240927,180000,9719116970,3975,3975,3975,3975,0
20240927,175900,9719116970,3975,3975,3975,3975,0
20240927,175800,9719116970,3975,3975,3975,3975,0
20240927,175700,9719116970,3975,3975,3975,3975,0
20240927,175600,9719116970,3975,3975,3975,3975,0
20240927,175500,9719116970,3975,3975,3975,3975,0
20240927,175400,9719116970,3975,3975,3975,3975,0
20240927,175300,9719116970,3975,3975,3975,3975,0
20240927,175200,9719116970,3975,3975,3975,3975,0
20240927,175100,9719116970,3975,3975,3975,3975,0
20240927,175000,9719116970,3975,3975,3975,3975,0
20240927,174900,9719116970,3975,3975,3975,3975,0
20240927,174800,9719116970,3975,3975,3975,3975,0
20240927,174700,9719116970,3975,3975,3975,3975,0
20240927,174600,9719116970,3975,3975,3975,3975,0
20240927,174500,9719116970,3975,3975,3975,3975,0
20240927,174400,9719116970,3975,3975,3975,3975,0
20240927,174300,9719116970,3975,3975,3975,3975,0
20240927,174200,9719116970,3975,3975,3975,3975,0
20240927,174100,9719116970,3975,3975,3975,3975,0
20240927,174000,9719116970,3975,3975,3975,3975,0
20240927,173900,9719116970,3975,3975,3975,3975,0
20240927,173800,9719116970,3975,3975,3975,3975,0
20240927,173700,9719116970,3975,3975,3975,3975,0
20240927,173600,9719116970,3975,3975,3975,3975,0
20240927,173500,9719116970,3975,3975,3975,3975,31392
20240927,173400,9719116970,3975,3975,3975,3975,0
20240927,173300,9719116970,3975,3975,3975,3975,0
20240927,173200,9719116970,3975,3975,3975,3975,0
20240927,173100,9719116970,3975,3975,3975,3975,0
20240927,173000,9719116970,3975,3975,3975,3975,0
20240927,172900,9719116970,3975,3975,3975,3975,0
20240927,172800,9719116970,3975,3975,3975,3975,0
20240927,172700,9719116970,3975,3975,3975,3975,0
20240927,172600,9719116970,3975,3975,3975,3975,0
20240927,172500,9719116970,3975,3975,3975,3975,0
20240927,172400,9719116970,3975,3975,3975,3975,0
20240927,172300,9719116970,3975,3975,3975,3975,0
20240927,172200,9719116970,3975,3975,3975,3975,0
20240927,172100,9719116970,3975,3975,3975,3975,0
20240927,172000,9719116970,3975,3975,3975,3975,0
20240927,171900,9719116970,3975,3975,3975,3975,0
20240927,171800,9719116970,3975,3975,3975,3975,0
20240927,171700,9719116970,3975,3975,3975,3975,0
20240927,171600,9719116970,3975,3975,3975,3975,0
20240927,171500,9719116970,3975,3975,3975,3975,0
20240927,171400,9719116970,3975,3975,3975,3975,0
20240927,171300,9719116970,3975,3975,3975,3975,0
20240927,171200,9719116970,3975,3975,3975,3975,0
20240927,171100,9719116970,3975,3975,3975,3975,0
20240927,171000,9719116970,3975,3975,3975,3975,0
20240927,170900,9719116970,3975,3975,3975,3975,0
20240927,170800,9719116970,3975,3975,3975,3975,0
20240927,170700,9719116970,3975,3975,3975,3975,0
20240927,170600,9719116970,3975,3975,3975,3975,0
20240927,170500,9719116970,3975,3975,3975,3975,31392
20240927,170400,9719116970,3975,3975,3975,3975,0
20240927,170300,9719116970,3975,3975,3975,3975,0
20240927,170200,9719116970,3975,3975,3975,3975,0
20240927,170100,9719116970,3975,3975,3975,3975,0
20240927,170000,9719116970,3975,3975,3975,3975,0
20240927,165900,9719116970,3975,3975,3975,3975,0
20240927,165800,9719116970,3975,3975,3975,3975,0
20240927,165700,9719116970,3975,3975,3975,3975,0
20240927,165600,9719116970,3975,3975,3975,3975,0
20240927,165500,9719116970,3975,3975,3975,3975,0
20240927,165400,9719116970,3975,3975,3975,3975,0
20240927,165300,9719116970,3975,3975,3975,3975,0
20240927,165200,9719116970,3975,3975,3975,3975,0
20240927,165100,9719116970,3975,3975,3975,3975,0
20240927,165000,9719116970,3975,3975,3975,3975,0
20240927,164900,9719116970,3975,3975,3975,3975,0
20240927,164800,9719116970,3975,3975,3975,3975,0
20240927,164700,9719116970,3975,3975,3975,3975,0
20240927,164600,9719116970,3975,3975,3975,3975,0
20240927,164500,9719116970,3975,3975,3975,3975,0
20240927,164400,9719116970,3975,3975,3975,3975,0
20240927,164300,9719116970,3975,3975,3975,3975,0
20240927,164200,9719116970,3975,3975,3975,3975,0
20240927,164100,9719116970,3975,3975,3975,3975,0
20240927,164000,9719116970,3975,3975,3975,3975,0
20240927,163900,9719116970,3975,3975,3975,3975,0
20240927,163800,9719116970,3975,3975,3975,3975,0
20240927,163700,9719116970,3975,3975,3975,3975,0
20240927,163600,9719116970,3975,3975,3975,3975,0
20240927,163500,9719116970,3975,3975,3975,3975,31392
20240927,163400,9719116970,3975,3975,3975,3975,0
20240927,163300,9719116970,3975,3975,3975,3975,0
20240927,163200,9719116970,3975,3975,3975,3975,0
20240927,163100,9719116970,3975,3975,3975,3975,0
20240927,163000,9719116970,3975,3975,3975,3975,0
20240927,162900,9719116970,3975,3975,3975,3975,0
20240927,162800,9719116970,3975,3975,3975,3975,0
20240927,162700,9719116970,3975,3975,3975,3975,0
20240927,162600,9719116970,3975,3975,3975,3975,0
20240927,162500,9719116970,3975,3975,3975,3975,0
20240927,162400,9719116970,3975,3975,3975,3975,0
20240927,162300,9719116970,3975,3975,3975,3975,0
20240927,162200,9719116970,3975,3975,3975,3975,0
20240927,162100,9719116970,3975,3975,3975,3975,0
20240927,162000,9719116970,3975,3975,3975,3975,0
20240927,161900,9719116970,3975,3975,3975,3975,0
20240927,161800,9719116970,3975,3975,3975,3975,0
20240927,161700,9719116970,3975,3975,3975,3975,0
20240927,161600,9719116970,3975,3975,3975,3975,0
20240927,161500,9719116970,3975,3975,3975,3975,0
20240927,161400,9719116970,3975,3975,3975,3975,0
20240927,161300,9719116970,3975,3975,3975,3975,0
20240927,161200,9719116970,3975,3975,3975,3975,0
20240927,161100,9719116970,3975,3975,3975,3975,0
20240927,161000,9719116970,3975,3975,3975,3975,0
20240927,160900,9719116970,3975,3975,3975,3975,0
20240927,160800,9719116970,3975,3975,3975,3975,0
20240927,160700,9719116970,3975,3975,3975,3975,0
20240927,160600,9719116970,3975,3975,3975,3975,0
20240927,160500,9719116970,3975,3975,3975,3975,31392
20240927,160400,9719116970,3975,3975,3975,3975,0
20240927,160300,9719116970,3975,3975,3975,3975,0
20240927,160200,9719116970,3975,3975,3975,3975,0
20240927,160100,9719116970,3975,3975,3975,3975,0
20240927,160000,9719116970,3975,3975,3975,3975,0
20240927,155900,9719116970,3975,3975,3975,3975,0
20240927,155800,9719116970,3975,3975,3975,3975,0
20240927,155700,9719116970,3975,3975,3975,3975,0
20240927,155600,9719116970,3975,3975,3975,3975,0
20240927,155500,9719116970,3975,3975,3975,3975,0
20240927,155400,9719116970,3975,3975,3975,3975,0
20240927,155300,9719116970,3975,3975,3975,3975,0
20240927,155200,9719116970,3975,3975,3975,3975,0
20240927,155100,9719116970,3975,3975,3975,3975,0
20240927,155000,9719116970,3975,3975,3975,3975,0
20240927,154900,9719116970,3975,3975,3975,3975,0
20240927,154800,9719116970,3975,3975,3975,3975,0
20240927,154700,9719116970,3975,3975,3975,3975,0
20240927,154600,9719116970,3975,3975,3975,3975,0
20240927,154500,9719116970,3975,3975,3975,3975,0
20240927,154400,9719116970,3975,3975,3975,3975,0
20240927,154300,9719116970,3975,3975,3975,3975,0
20240927,154200,9719116970,3975,3975,3975,3975,0
20240927,154100,9719116970,3975,3975,3975,3975,0
20240927,154000,9719116970,3975,3975,3975,3975,0
20240927,153900,9719116970,3975,3975,3975,3975,0
20240927,153800,9719116970,3975,3975,3975,3975,0
20240927,153700,9719116970,3975,3975,3975,3975,0
20240927,153600,9719116970,3975,3975,3975,3975,0
20240927,153500,9719116970,3975,3975,3975,3975,31392
20240927,153400,9719116970,3975,3975,3975,3975,0
20240927,153300,9719116970,3975,3975,3975,3975,0
20240927,153200,9719116970,3975,3975,3975,3975,0
20240927,153100,9719116970,3975,3975,3975,3975,0
20240927,153000,9719116970,3975,3975,3975,3975,31392
20240927,152900,9594333770,3975,3975,3975,3975,0
20240927,152800,9594333770,3975,3975,3975,3975,0
20240927,152700,9594333770,3975,3975,3975,3975,0
20240927,152600,9594333770,3975,3975,3975,3975,0
20240927,152500,9594333770,3975,3975,3975,3975,0
20240927,152400,9594333770,3975,3975,3975,3975,0
20240927,152300,9594333770,3975,3975,3975,3975,0
20240927,152200,9594333770,3975,3975,3975,3975,0
20240927,152100,9594333770,3975,3975,3975,3975,0
20240927,152000,9594333770,3975,3975,3975,3975,0
20240927,151900,9594333770,3975,3930,3975,3930,6133
20240927,151800,9570116765,3930,3970,3975,3930,8607
20240927,151700,9536084810,3970,3985,3990,3965,11604
20240927,151600,9489944205,3985,4000,4000,3985,4415
20240927,151500,9472298945,4000,3980,4000,3975,11746
20240927,151400,9425472345,3980,3980,3985,3975,2471
20240927,151300,9415640420,3975,3970,3975,3965,2734
20240927,151200,9404781915,3970,3970,3975,3970,843
20240927,151100,9401435175,3980,3980,3985,3975,5550
20240927,151000,9379346845,3985,3950,3985,3950,20111
20240927,150900,9299476490,3955,3935,3960,3925,7386
20240927,150800,9270297405,3935,3940,3950,3925,2885
20240927,150700,9258924020,3950,3920,3960,3915,6601
20240927,150600,9232892915,3920,3900,3920,3900,2022
20240927,150500,9224966695,3920,3900,3920,3900,6839
20240927,150400,9198239460,3900,3900,3905,3900,2796
20240927,150300,9187326825,3900,3905,3905,3900,1937
20240927,150200,9179771250,3905,3910,3915,3900,5027
20240927,150100,9160117350,3910,3910,3915,3905,1550
20240927,150000,9154059425,3910,3890,3910,3890,1201
20240927,145900,9149372070,3900,3890,3905,3885,3104
20240927,145800,9137309945,3890,3895,3895,3890,2255
20240927,145700,9128536110,3905,3890,3905,3890,1323
20240927,145600,9123385560,3895,3900,3905,3895,1505
20240927,145500,9117520810,3905,3910,3915,3905,7440
20240927,145400,9088429410,3915,3915,3915,3915,753
20240927,145300,9085481415,3915,3905,3915,3905,1025
20240927,145200,9081473090,3905,3910,3910,3900,581
20240927,145100,9079203695,3910,3910,3915,3910,3562
20240927,145000,9065270790,3915,3910,3915,3910,3018
20240927,144900,9053463210,3915,3910,3920,3905,6708
20240927,144800,9027202695,3915,3915,3915,3905,1496
20240927,144700,9021359405,3915,3900,3915,3890,2441
20240927,144600,9011843555,3900,3900,3900,3885,8578
20240927,144500,8978418935,3900,3890,3900,3890,370
20240927,144400,8976975985,3890,3890,3900,3885,4669
20240927,144300,8958804305,3890,3890,3895,3885,1644
20240927,144200,8952411290,3890,3905,3905,3890,1788
20240927,144100,8945443090,3905,3920,3925,3905,2754
20240927,144000,8934656220,3920,3895,3920,3895,3145
20240927,143900,8922364200,3895,3895,3900,3890,6214
20240927,143800,8898175965,3895,3910,3920,3895,2700
20240927,143700,8887640005,3920,3910,3920,3905,3301
20240927,143600,8874735615,3905,3895,3905,3895,2738
20240927,143500,8864043805,3905,3875,3905,3875,3808
20240927,143400,8849237240,3880,3890,3895,3870,23934
20240927,143300,8756419110,3895,3905,3905,3890,5245
20240927,143200,8735972000,3905,3905,3905,3900,1864
20240927,143100,8728693475,3900,3900,3905,3900,14590
20240927,143000,8671786285,3905,3915,3915,3900,1555
20240927,142900,8665705930,3915,3915,3915,3910,770
20240927,142800,8662691925,3915,3910,3915,3905,2608
20240927,142700,8652504250,3915,3935,3935,3900,22272
20240927,142600,8565436385,3930,3940,3940,3930,6861
20240927,142500,8538457240,3940,3955,3955,3940,3715
20240927,142400,8523794930,3955,3960,3960,3950,1660
20240927,142300,8517230040,3955,3950,3960,3950,3531
20240927,142200,8503276915,3955,3960,3960,3950,6840
20240927,142100,8476257480,3955,3960,3960,3955,1710
20240927,142000,8469492330,3960,3955,3970,3955,3114
20240927,141900,8457165405,3955,3965,3965,3955,2502
20240927,141800,8447258490,3960,3960,3970,3960,906
20240927,141700,8443670210,3960,3965,3970,3960,2067
20240927,141600,8435482700,3965,3965,3965,3965,2723
20240927,141500,8424686005,3965,3970,3970,3965,1038
20240927,141400,8420568685,3965,3970,3970,3965,911
20240927,141300,8416952020,3970,3975,3975,3970,996
20240927,141200,8412995780,3975,3985,3985,3965,1500
20240927,141100,8407037755,3975,3975,3975,3975,191
20240927,141000,8406278530,3975,3970,3975,3965,1346
20240927,140900,8400938680,3965,3970,3970,3965,1619
20240927,140800,8394517335,3975,3970,3975,3970,1308
20240927,140700,8389320690,3970,3970,3975,3970,317
20240927,140600,8388061700,3970,3970,3970,3965,692
20240927,140500,8385314920,3970,3965,3970,3965,2147
20240927,140400,8376801065,3970,3975,3975,3965,2873
20240927,140300,8365396340,3980,3980,3980,3975,940
20240927,140200,8361658060,3980,3985,3985,3980,842
20240927,140100,8358304880,3990,3995,3995,3985,5078
20240927,140000,8338043985,3995,3995,3995,3995,155
20240927,135900,8337424760,3990,4005,4005,3990,3167
20240927,135800,8324782335,4005,4015,4015,4005,479
20240927,135700,8322863280,4015,3995,4015,3995,4543
20240927,135600,8304649790,3995,3995,3995,3995,334
20240927,135500,8303315460,3990,3990,3995,3990,1072
20240927,135400,8299037610,3995,3990,3995,3990,91
20240927,135300,8298674515,3995,3995,3995,3995,1370
20240927,135200,8293201365,4000,3995,4000,3995,905
20240927,135100,8289583865,3995,4000,4000,3995,705
20240927,135000,8286766885,4000,3995,4000,3995,33
20240927,134900,8286634915,3995,4005,4005,3995,137
20240927,134800,8286086755,4005,3995,4010,3995,2653
20240927,134700,8275471950,3995,3975,3995,3970,3063
20240927,134600,8263305075,3975,4005,4005,3975,2948
20240927,134500,8251547025,4000,4000,4000,3985,1780
20240927,134400,8244441050,4000,4000,4000,3995,1416
20240927,134300,8238778450,4000,3990,4000,3990,1434
20240927,134200,8233053300,3990,3980,3990,3970,3584
20240927,134100,8218779100,3980,3980,3990,3970,1755
20240927,134000,8211798075,3980,3975,3980,3975,1385
20240927,133900,8206287685,3975,3965,3980,3960,2232
20240927,133800,8197421770,3965,3965,3970,3965,2577
20240927,133700,8187203940,3965,3975,3975,3965,4258
20240927,133600,8170292410,3975,3980,3980,3975,5154
20240927,133500,8149784440,3980,3995,3995,3980,5590
20240927,133400,8127505140,3990,4000,4000,3990,1219
20240927,133300,8122638780,4000,3990,4000,3990,1473
20240927,133200,8116757765,3995,3995,4000,3995,2182
20240927,133100,8108040670,3995,4000,4000,3995,2081
20240927,133000,8099720675,4000,4005,4005,4000,17702
20240927,132900,8028912440,4000,4005,4005,4000,2134
20240927,132800,8020366000,4005,4015,4015,4005,910
20240927,132700,8016719590,4015,4015,4015,4015,860
20240927,132600,8013266690,4015,4005,4015,4005,3804
20240927,132500,7998002110,4005,4020,4020,4005,3074
20240927,132400,7985667665,4025,4000,4025,4000,4486
20240927,132300,7967632595,4005,4005,4005,3995,1536
20240927,132200,7961485825,4005,4000,4005,4000,1705
20240927,132100,7954663680,4000,4000,4000,3995,1881
20240927,132000,7947140320,3995,4005,4005,3995,996
20240927,131900,7943155970,4005,3995,4005,3995,1137
20240927,131800,7938603045,3995,4000,4005,3995,8433
20240927,131700,7904865720,3995,3995,3995,3990,917
20240927,131600,7901205260,3990,3995,3995,3990,680
20240927,131500,7898490745,3995,3990,3995,3985,1320
20240927,131400,7893229440,3990,4000,4000,3990,8961
20240927,131300,7857431835,3995,3995,4000,3995,3363
20240927,131200,7843991645,3995,3990,3995,3990,1335
20240927,131100,7838660240,3990,3995,4000,3980,1134
20240927,131000,7834139375,3990,3965,4040,3955,21692
20240927,130900,7747401235,3950,3940,3950,3925,12993
20240927,130800,7696222875,3940,3950,3950,3940,10024
20240927,130700,7656678040,3950,3950,3950,3950,0
20240927,130600,7656678040,3950,3955,3955,3950,10663
20240927,130500,7614553305,3955,3950,3965,3950,4431
20240927,130400,7597043255,3950,3965,3965,3950,13387
20240927,130300,7544123740,3965,3975,3975,3960,7138
20240927,130200,7515787045,3980,3975,3980,3970,1405
20240927,130100,7510203485,3970,3980,3985,3970,4194
20240927,130000,7493545915,3980,3995,3995,3960,13560
20240927,125900,7439531850,3995,3950,3995,3950,11303
20240927,125800,7394688705,3955,3960,3960,3950,36604
20240927,125700,7249949135,3960,4015,4015,3960,53569
20240927,125600,7035871600,4015,4030,4045,4015,14987
20240927,125500,6975632770,4045,4045,4050,4025,5727
20240927,125400,6952539575,4045,4030,4045,4030,5328
20240927,125300,6931058285,4035,4040,4040,4030,3826
20240927,125200,6915625425,4040,4035,4040,4035,3527
20240927,125100,6901378970,4040,4050,4050,4040,68
20240927,125000,6901103970,4050,4035,4050,4035,1439
20240927,124900,6895293825,4055,4050,4055,4035,27
20240927,124800,6895184365,4035,4035,4055,4030,232
20240927,124700,6894248560,4030,4050,4060,4030,5470
20240927,124600,6872125720,4050,4060,4065,4050,1648
20240927,124500,6865446580,4065,4065,4065,4060,327
20240927,124400,6864118940,4050,4040,4065,4040,5256
20240927,124300,6842842455,4040,4040,4045,4025,4996
20240927,124200,6822708020,4040,4035,4040,4035,1321
20240927,124100,6817375215,4035,4045,4045,4035,1552
20240927,124000,6811112685,4035,4045,4045,4030,5003
20240927,123900,6790916030,4045,4040,4045,4035,151
20240927,123800,6790306235,4045,4035,4045,4035,1545
20240927,123700,6784067340,4035,4045,4050,4035,5036
20240927,123600,6763697065,4035,4045,4045,4035,781
20240927,123500,6760541210,4045,4045,4045,4040,1411
20240927,123400,6754833720,4035,4030,4045,4025,801
20240927,123300,6751603005,4035,4030,4045,4025,3369
20240927,123200,6738030865,4040,4040,4040,4040,348
20240927,123100,6736624945,4040,4030,4045,4025,8497
20240927,123000,6702386350,4030,4035,4040,4025,1171
20240927,122900,6697665930,4030,4040,4045,4030,3137
20240927,122800,6685023085,4045,4045,4050,4030,7087
20240927,122700,6656416980,4045,4050,4050,4045,2937
20240927,122600,6644532165,4050,4050,4055,4050,2319
20240927,122500,6635139875,4050,4055,4055,4050,317
20240927,122400,6633855285,4060,4050,4060,4050,752
20240927,122300,6630806435,4070,4050,4070,4045,1209
20240927,122200,6625904045,4050,4070,4070,4050,1380
20240927,122100,6620307100,4070,4050,4075,4050,1909
20240927,122000,6612569095,4045,4065,4065,4045,3236
20240927,121900,6599445780,4065,4050,4065,4050,618
20240927,121800,6596936870,4060,4045,4060,4040,1509
20240927,121700,6590831420,4040,4035,4055,4030,2942
20240927,121600,6578938445,4030,4070,4075,4030,15860
20240927,121500,6514693900,4085,4125,4125,4070,19339
20240927,121400,6435593065,4115,4125,4130,4105,3931
20240927,121300,6419417575,4120,4135,4145,4120,3739
20240927,121200,6403991460,4145,4130,4145,4125,3875
20240927,121100,6387962470,4125,4135,4135,4120,2903
20240927,121000,6375980050,4125,4115,4150,4115,9331
20240927,120900,6337373750,4120,4090,4120,4090,9024
20240927,120800,6300367645,4090,4090,4090,4090,602
20240927,120700,6297905465,4085,4095,4095,4085,824
20240927,120600,6294536880,4085,4085,4100,4080,2738
20240927,120500,6283359370,4080,4100,4100,4080,1552
20240927,120400,6277020630,4085,4090,4100,4085,2645
20240927,120300,6266214540,4085,4105,4105,4085,5516
20240927,120200,6243621955,4105,4105,4120,4100,6404
20240927,120100,6217360830,4120,4125,4125,4105,1827
20240927,120000,6209824915,4130,4120,4130,4100,4396
20240927,115900,6191752985,4120,4135,4135,4120,693
20240927,115800,6188893870,4135,4135,4135,4125,1167
20240927,115700,6184068475,4135,4145,4145,4135,621
20240927,115600,6181498470,4145,4145,4150,4120,7786
20240927,115500,6149255340,4145,4130,4145,4120,6119
20240927,115400,6123958235,4120,4130,4135,4120,5142
20240927,115300,6102722225,4120,4125,4135,4110,7544
20240927,115200,6071625945,4140,4160,4180,4115,18553
20240927,115100,5994544950,4170,4105,4170,4100,17213
20240927,115000,5923281935,4100,4095,4100,4090,1841
20240927,114900,5915736320,4095,4100,4100,4095,3
20240927,114800,5915724030,4100,4080,4100,4080,814
20240927,114700,5912394855,4075,4075,4075,4075,991
20240927,114600,5908356530,4075,4080,4085,4075,2516
20240927,114500,5898096820,4080,4080,4080,4070,304
20240927,114400,5896857615,4075,4075,4075,4070,897
20240927,114300,5893202660,4065,4085,4085,4055,6959
20240927,114200,5864875385,4085,4075,4085,4075,2151
20240927,114100,5856103665,4080,4080,4080,4080,830
20240927,114000,5852717265,4080,4085,4085,4080,716
20240927,113900,5849792415,4085,4100,4100,4075,8694
20240927,113800,5814208425,4100,4105,4105,4100,5434
20240927,113700,5791925870,4105,4105,4105,4105,276
20240927,113600,5790792890,4105,4115,4115,4100,1099
20240927,113500,5786279980,4115,4120,4120,4115,581
20240927,113400,5783886755,4120,4120,4125,4120,315
20240927,113300,5782588050,4130,4125,4130,4110,6444
20240927,113200,5756035490,4125,4140,4140,4125,5299
20240927,113100,5734130610,4140,4100,4140,4100,5237
20240927,113000,5712557275,4100,4095,4110,4090,6551
20240927,112900,5685694665,4090,4090,4090,4090,1445
20240927,112800,5679784615,4085,4070,4090,4070,5549
20240927,112700,5657168240,4070,4065,4070,4065,98
20240927,112600,5656769450,4070,4055,4070,4055,1282
20240927,112500,5651562680,4055,4050,4065,4040,861
20240927,112400,5648069960,4070,4070,4070,4045,462
20240927,112300,5646199745,4045,4060,4075,4040,1946
20240927,112200,5638317180,4060,4045,4065,4040,1620
20240927,112100,5631764040,4040,4065,4065,4040,921
20240927,112000,5628036665,4065,4065,4065,4040,1922
20240927,111900,5620264310,4070,4070,4080,4050,6580
20240927,111800,5593533850,4080,4080,4080,4070,1020
20240927,111700,5589381070,4070,4080,4080,4070,736
20240927,111600,5586379395,4080,4085,4085,4080,2080
20240927,111500,5577890960,4085,4090,4090,4080,871
20240927,111400,5574336085,4090,4090,4090,4085,637
20240927,111300,5571733185,4090,4080,4090,4080,2203
20240927,111200,5562736530,4080,4080,4080,4065,6669
20240927,111100,5535563585,4080,4070,4080,4070,2687
20240927,111000,5524613325,4070,4065,4070,4060,1436
20240927,110900,5518773165,4060,4055,4060,4055,4931
20240927,110800,5498777860,4055,4050,4055,4050,2155
20240927,110700,5490040525,4050,4050,4050,4050,1349
20240927,110600,5484577075,4055,4055,4055,4050,1059
20240927,110500,5480282930,4055,4055,4055,4040,1518
20240927,110400,5474138930,4050,4040,4050,4040,391
20240927,110300,5472557700,4050,4030,4050,4030,162
20240927,110200,5471904015,4050,4030,4055,4025,1057
20240927,110100,5467645840,4025,4045,4045,4025,7702
20240927,110000,5436569960,4040,4055,4060,4040,15147
20240927,105900,5375325830,4055,4055,4065,4055,992
20240927,105800,5371302665,4055,4065,4065,4055,595
20240927,105700,5368888230,4065,4060,4065,4045,2588
20240927,105600,5358401010,4060,4065,4065,4045,6677
20240927,105500,5331353220,4060,4055,4075,4045,7217
20240927,105400,5302100395,4055,4055,4055,4050,444
20240927,105300,5300300005,4055,4055,4055,4050,5025
20240927,105200,5279948120,4050,4050,4055,4050,1933
20240927,105100,5272116640,4050,4065,4065,4050,6507
20240927,105000,5245723915,4055,4055,4060,4050,1194
20240927,104900,5240881775,4055,4110,4110,4055,9131
20240927,104800,5203591900,4090,4090,4120,4085,17817
20240927,104700,5130662875,4095,4115,4120,4090,9768
20240927,104600,5090565200,4095,4050,4120,4050,11449
20240927,104500,5043785685,4055,4030,4055,4030,5230
20240927,104400,5022671765,4030,4040,4040,4030,6986
20240927,104300,4994473715,4035,4055,4065,4035,6408
20240927,104200,4968538050,4055,4065,4065,4055,1350
20240927,104100,4963063730,4055,4050,4055,4050,2983
20240927,104000,4950972940,4055,4065,4070,4055,2112
20240927,103900,4942402340,4065,4060,4065,4060,403
20240927,103800,4940764685,4060,4060,4060,4060,114
20240927,103700,4940301845,4060,4060,4060,4040,2853
20240927,103600,4928741835,4060,4075,4075,4055,3853
20240927,103500,4913104045,4070,4140,4145,4070,5158
20240927,103400,4891807110,4140,4120,4150,4105,14258
20240927,103300,4832912485,4105,4060,4120,4060,10574
20240927,103200,4789680030,4060,4060,4060,4060,1966
20240927,103100,4781698070,4055,4055,4060,4055,1781
20240927,103000,4774476110,4055,4055,4060,4040,7436
20240927,102900,4744323275,4055,4050,4055,4035,12525
20240927,102800,4693691520,4065,4030,4065,4030,6433
20240927,102700,4667704550,4030,4035,4040,4030,3842
20240927,102600,4652210085,4040,4050,4050,4030,9089
20240927,102500,4615505295,4050,4050,4050,4045,1859
20240927,102400,4607984650,4060,4045,4060,4040,3088
20240927,102300,4595491735,4045,4035,4075,4035,8930
20240927,102200,4559409710,4040,4090,4090,4040,17432
20240927,102100,4488602920,4085,4090,4090,4080,4579
20240927,102000,4469897995,4095,4100,4100,4095,455
20240927,101900,4468034655,4100,4105,4105,4090,1508
20240927,101800,4461849380,4095,4100,4105,4080,1691
20240927,101700,4454932475,4085,4085,4085,4085,757
20240927,101600,4451840130,4085,4115,4115,4085,498
20240927,101500,4449802630,4115,4080,4115,4080,2002
20240927,101400,4441600010,4080,4100,4100,4080,1373
20240927,101300,4435996070,4080,4110,4110,4080,3020
20240927,101200,4423613630,4100,4110,4115,4100,4307
20240927,101100,4405924700,4110,4100,4120,4100,5014
20240927,101000,4385315315,4095,4080,4095,4080,4324
20240927,100900,4367630800,4085,4055,4085,4055,3479
20240927,100800,4353472030,4060,4080,4080,4055,4388
20240927,100700,4335660290,4085,4050,4085,4050,5916
20240927,100600,4311661245,4050,4045,4050,4040,1263
20240927,100500,4306550105,4040,4030,4045,4030,6073
20240927,100400,4282025160,4035,4020,4035,4010,7572
20240927,100300,4251597575,4020,4040,4040,4020,6367
20240927,100200,4225972580,4030,4020,4045,4015,10143
20240927,100100,4185158255,4020,4065,4065,4015,22108
20240927,100000,4096162995,4050,4090,4090,4035,20762
20240927,095900,4011873430,4090,4115,4115,4085,4564
20240927,095800,3993167825,4110,4115,4115,4110,376
20240927,095700,3991621885,4130,4130,4140,4110,3115
20240927,095600,3978756905,4110,4095,4120,4090,7105
20240927,095500,3949593225,4095,4100,4110,4090,5396
20240927,095400,3927467430,4100,4105,4110,4090,5154
20240927,095300,3906344585,4100,4105,4110,4100,4476
20240927,095200,3887968035,4110,4130,4130,4105,4535
20240927,095100,3869317735,4120,4170,4170,4120,9327
20240927,095000,3830706875,4165,4160,4170,4150,11082
20240927,094900,3784643845,4155,4165,4165,4135,7914
20240927,094800,3751804330,4140,4160,4170,4135,12529
20240927,094700,3699771825,4135,4110,4160,4110,10807
20240927,094600,3655091050,4110,4100,4130,4100,5456
20240927,094500,3632622775,4100,4105,4135,4095,11964
20240927,094400,3583524725,4100,4090,4170,4090,9965
20240927,094300,3542600855,4090,4065,4090,4045,18632
20240927,094200,3466931020,4055,4065,4080,4050,19389
20240927,094100,3388212565,4065,4100,4100,4060,26631
20240927,094000,3279761175,4100,4110,4120,4090,29668
20240927,093900,3158031405,4105,4140,4140,4105,20434
20240927,093800,3073730245,4145,4150,4155,4135,7600
20240927,093700,3042228720,4150,4145,4155,4145,13098
20240927,093600,2987879570,4150,4140,4155,4130,11327
20240927,093500,2940991130,4135,4165,4165,4135,24674
20240927,093400,2838570525,4165,4170,4175,4165,10513
20240927,093300,2794736205,4170,4175,4180,4170,4430
20240927,093200,2776256830,4170,4200,4200,4165,36677
20240927,093100,2622930665,4205,4210,4210,4195,5239
20240927,093000,2600901665,4210,4210,4215,4205,6691
20240927,092900,2572736225,4210,4200,4215,4200,2988
20240927,092800,2560162505,4200,4205,4205,4180,19574
20240927,092700,2478161045,4210,4220,4230,4205,5006
20240927,092600,2457040170,4220,4210,4230,4195,31018
20240927,092500,2326718845,4210,4230,4230,4210,7455
20240927,092400,2295294885,4225,4250,4270,4220,6084
20240927,092300,2269546360,4250,4275,4285,4235,5855
20240927,092200,2244633560,4260,4260,4290,4260,7937
20240927,092100,2210689440,4260,4235,4260,4220,6950
20240927,092000,2181160650,4235,4205,4240,4205,7768
20240927,091900,2148460260,4235,4215,4250,4205,20225
20240927,091800,2062973085,4245,4300,4300,4205,41255
20240927,091700,1887932720,4290,4310,4325,4280,8258
20240927,091600,1852515750,4300,4385,4390,4290,14798
20240927,091500,1788257765,4385,4290,4390,4285,11771
20240927,091400,1737366790,4300,4310,4335,4275,43808
20240927,091300,1548947540,4310,4310,4310,4275,25384
20240927,091200,1439925785,4310,4325,4390,4305,24007
20240927,091100,1335723140,4345,4345,4365,4320,13660
20240927,091000,1276381360,4330,4355,4405,4310,17246
20240927,090900,1201303835,4365,4330,4365,4300,8961
20240927,090800,1162546415,4330,4280,4345,4275,6510
20240927,090700,1134584935,4280,4400,4400,4280,30680
20240927,090600,1002498280,4400,4385,4475,4290,44734
20240927,090500,806746080,4385,4430,4450,4310,23636
20240927,090400,703505245,4430,4450,4480,4300,44161
20240927,090300,508959705,4455,4245,4460,4230,33044
20240927,090200,364416305,4275,4270,4275,4205,28961
20240927,090100,241820715,4270,4275,4340,4265,17907
20240927,090000,164741660,4295,4385,4390,4270,30346