KissMeData/105760/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,201300,548817550,7660,7660,7660,7660,1126
20240927,201200,548817550,7660,7660,7660,7660,0
20240927,201100,548817550,7660,7660,7660,7660,0
20240927,201000,548817550,7660,7660,7660,7660,0
20240927,200900,548817550,7660,7660,7660,7660,0
20240927,200800,548817550,7660,7660,7660,7660,0
20240927,200700,548817550,7660,7660,7660,7660,0
20240927,200600,548817550,7660,7660,7660,7660,0
20240927,200500,548817550,7660,7660,7660,7660,0
20240927,200400,548817550,7660,7660,7660,7660,0
20240927,200300,548817550,7660,7660,7660,7660,0
20240927,200200,548817550,7660,7660,7660,7660,0
20240927,200100,548817550,7660,7660,7660,7660,0
20240927,200000,548817550,7660,7660,7660,7660,0
20240927,195900,548817550,7660,7660,7660,7660,0
20240927,195800,548817550,7660,7660,7660,7660,0
20240927,195700,548817550,7660,7660,7660,7660,0
20240927,195600,548817550,7660,7660,7660,7660,0
20240927,195500,548817550,7660,7660,7660,7660,0
20240927,195400,548817550,7660,7660,7660,7660,0
20240927,195300,548817550,7660,7660,7660,7660,0
20240927,195200,548817550,7660,7660,7660,7660,0
20240927,195100,548817550,7660,7660,7660,7660,0
20240927,195000,548817550,7660,7660,7660,7660,0
20240927,194900,548817550,7660,7660,7660,7660,0
20240927,194800,548817550,7660,7660,7660,7660,0
20240927,194700,548817550,7660,7660,7660,7660,0
20240927,194600,548817550,7660,7660,7660,7660,0
20240927,194500,548817550,7660,7660,7660,7660,0
20240927,194400,548817550,7660,7660,7660,7660,0
20240927,194300,548817550,7660,7660,7660,7660,1126
20240927,194200,548817550,7660,7660,7660,7660,0
20240927,194100,548817550,7660,7660,7660,7660,0
20240927,194000,548817550,7660,7660,7660,7660,0
20240927,193900,548817550,7660,7660,7660,7660,0
20240927,193800,548817550,7660,7660,7660,7660,0
20240927,193700,548817550,7660,7660,7660,7660,0
20240927,193600,548817550,7660,7660,7660,7660,0
20240927,193500,548817550,7660,7660,7660,7660,0
20240927,193400,548817550,7660,7660,7660,7660,0
20240927,193300,548817550,7660,7660,7660,7660,0
20240927,193200,548817550,7660,7660,7660,7660,0
20240927,193100,548817550,7660,7660,7660,7660,0
20240927,193000,548817550,7660,7660,7660,7660,0
20240927,192900,548817550,7660,7660,7660,7660,0
20240927,192800,548817550,7660,7660,7660,7660,0
20240927,192700,548817550,7660,7660,7660,7660,0
20240927,192600,548817550,7660,7660,7660,7660,0
20240927,192500,548817550,7660,7660,7660,7660,0
20240927,192400,548817550,7660,7660,7660,7660,0
20240927,192300,548817550,7660,7660,7660,7660,0
20240927,192200,548817550,7660,7660,7660,7660,0
20240927,192100,548817550,7660,7660,7660,7660,0
20240927,192000,548817550,7660,7660,7660,7660,0
20240927,191900,548817550,7660,7660,7660,7660,0
20240927,191800,548817550,7660,7660,7660,7660,0
20240927,191700,548817550,7660,7660,7660,7660,0
20240927,191600,548817550,7660,7660,7660,7660,0
20240927,191500,548817550,7660,7660,7660,7660,0
20240927,191400,548817550,7660,7660,7660,7660,0
20240927,191300,548817550,7660,7660,7660,7660,1126
20240927,191200,548817550,7660,7660,7660,7660,0
20240927,191100,548817550,7660,7660,7660,7660,0
20240927,191000,548817550,7660,7660,7660,7660,0
20240927,190900,548817550,7660,7660,7660,7660,0
20240927,190800,548817550,7660,7660,7660,7660,0
20240927,190700,548817550,7660,7660,7660,7660,0
20240927,190600,548817550,7660,7660,7660,7660,0
20240927,190500,548817550,7660,7660,7660,7660,0
20240927,190400,548817550,7660,7660,7660,7660,0
20240927,190300,548817550,7660,7660,7660,7660,0
20240927,190200,548817550,7660,7660,7660,7660,0
20240927,190100,548817550,7660,7660,7660,7660,0
20240927,190000,548817550,7660,7660,7660,7660,0
20240927,185900,548817550,7660,7660,7660,7660,0
20240927,185800,548817550,7660,7660,7660,7660,0
20240927,185700,548817550,7660,7660,7660,7660,0
20240927,185600,548817550,7660,7660,7660,7660,0
20240927,185500,548817550,7660,7660,7660,7660,0
20240927,185400,548817550,7660,7660,7660,7660,0
20240927,185300,548817550,7660,7660,7660,7660,0
20240927,185200,548817550,7660,7660,7660,7660,0
20240927,185100,548817550,7660,7660,7660,7660,0
20240927,185000,548817550,7660,7660,7660,7660,0
20240927,184900,548817550,7660,7660,7660,7660,0
20240927,184800,548817550,7660,7660,7660,7660,0
20240927,184700,548817550,7660,7660,7660,7660,0
20240927,184600,548817550,7660,7660,7660,7660,0
20240927,184500,548817550,7660,7660,7660,7660,0
20240927,184400,548817550,7660,7660,7660,7660,0
20240927,184300,548817550,7660,7660,7660,7660,1126
20240927,184200,548817550,7660,7660,7660,7660,0
20240927,184100,548817550,7660,7660,7660,7660,0
20240927,184000,548817550,7660,7660,7660,7660,0
20240927,183900,548817550,7660,7660,7660,7660,0
20240927,183800,548817550,7660,7660,7660,7660,0
20240927,183700,548817550,7660,7660,7660,7660,0
20240927,183600,548817550,7660,7660,7660,7660,0
20240927,183500,548817550,7660,7660,7660,7660,0
20240927,183400,548817550,7660,7660,7660,7660,0
20240927,183300,548817550,7660,7660,7660,7660,0
20240927,183200,548817550,7660,7660,7660,7660,0
20240927,183100,548817550,7660,7660,7660,7660,0
20240927,183000,548817550,7660,7660,7660,7660,0
20240927,182900,548817550,7660,7660,7660,7660,0
20240927,182800,548817550,7660,7660,7660,7660,0
20240927,182700,548817550,7660,7660,7660,7660,0
20240927,182600,548817550,7660,7660,7660,7660,0
20240927,182500,548817550,7660,7660,7660,7660,0
20240927,182400,548817550,7660,7660,7660,7660,0
20240927,182300,548817550,7660,7660,7660,7660,0
20240927,182200,548817550,7660,7660,7660,7660,0
20240927,182100,548817550,7660,7660,7660,7660,0
20240927,182000,548817550,7660,7660,7660,7660,0
20240927,181900,548817550,7660,7660,7660,7660,0
20240927,181800,548817550,7660,7660,7660,7660,0
20240927,181700,548817550,7660,7660,7660,7660,0
20240927,181600,548817550,7660,7660,7660,7660,0
20240927,181500,548817550,7660,7660,7660,7660,0
20240927,181400,548817550,7660,7660,7660,7660,0
20240927,181300,548817550,7660,7660,7660,7660,1126
20240927,181200,548817550,7660,7660,7660,7660,0
20240927,181100,548817550,7660,7660,7660,7660,0
20240927,181000,548817550,7660,7660,7660,7660,0
20240927,180900,548817550,7660,7660,7660,7660,0
20240927,180800,548817550,7660,7660,7660,7660,0
20240927,180700,548817550,7660,7660,7660,7660,0
20240927,180600,548817550,7660,7660,7660,7660,0
20240927,180500,548817550,7660,7660,7660,7660,0
20240927,180400,548817550,7660,7660,7660,7660,0
20240927,180300,548817550,7660,7660,7660,7660,0
20240927,180200,548817550,7660,7660,7660,7660,0
20240927,180100,548817550,7660,7660,7660,7660,0
20240927,180000,548817550,7660,7660,7660,7660,0
20240927,175900,548817550,7660,7660,7660,7660,0
20240927,175800,548817550,7660,7660,7660,7660,0
20240927,175700,548817550,7660,7660,7660,7660,0
20240927,175600,548817550,7660,7660,7660,7660,0
20240927,175500,548817550,7660,7660,7660,7660,0
20240927,175400,548817550,7660,7660,7660,7660,0
20240927,175300,548817550,7660,7660,7660,7660,0
20240927,175200,548817550,7660,7660,7660,7660,0
20240927,175100,548817550,7660,7660,7660,7660,0
20240927,175000,548817550,7660,7660,7660,7660,0
20240927,174900,548817550,7660,7660,7660,7660,0
20240927,174800,548817550,7660,7660,7660,7660,0
20240927,174700,548817550,7660,7660,7660,7660,0
20240927,174600,548817550,7660,7660,7660,7660,0
20240927,174500,548817550,7660,7660,7660,7660,0
20240927,174400,548817550,7660,7660,7660,7660,0
20240927,174300,548817550,7660,7660,7660,7660,1126
20240927,174200,548817550,7660,7660,7660,7660,0
20240927,174100,548817550,7660,7660,7660,7660,0
20240927,174000,548817550,7660,7660,7660,7660,0
20240927,173900,548817550,7660,7660,7660,7660,0
20240927,173800,548817550,7660,7660,7660,7660,0
20240927,173700,548817550,7660,7660,7660,7660,0
20240927,173600,548817550,7660,7660,7660,7660,0
20240927,173500,548817550,7660,7660,7660,7660,0
20240927,173400,548817550,7660,7660,7660,7660,0
20240927,173300,548817550,7660,7660,7660,7660,0
20240927,173200,548817550,7660,7660,7660,7660,0
20240927,173100,548817550,7660,7660,7660,7660,0
20240927,173000,548817550,7660,7660,7660,7660,0
20240927,172900,548817550,7660,7660,7660,7660,0
20240927,172800,548817550,7660,7660,7660,7660,0
20240927,172700,548817550,7660,7660,7660,7660,0
20240927,172600,548817550,7660,7660,7660,7660,0
20240927,172500,548817550,7660,7660,7660,7660,0
20240927,172400,548817550,7660,7660,7660,7660,0
20240927,172300,548817550,7660,7660,7660,7660,0
20240927,172200,548817550,7660,7660,7660,7660,0
20240927,172100,548817550,7660,7660,7660,7660,0
20240927,172000,548817550,7660,7660,7660,7660,0
20240927,171900,548817550,7660,7660,7660,7660,0
20240927,171800,548817550,7660,7660,7660,7660,0
20240927,171700,548817550,7660,7660,7660,7660,0
20240927,171600,548817550,7660,7660,7660,7660,0
20240927,171500,548817550,7660,7660,7660,7660,0
20240927,171400,548817550,7660,7660,7660,7660,0
20240927,171300,548817550,7660,7660,7660,7660,1126
20240927,171200,548817550,7660,7660,7660,7660,0
20240927,171100,548817550,7660,7660,7660,7660,0
20240927,171000,548817550,7660,7660,7660,7660,0
20240927,170900,548817550,7660,7660,7660,7660,0
20240927,170800,548817550,7660,7660,7660,7660,0
20240927,170700,548817550,7660,7660,7660,7660,0
20240927,170600,548817550,7660,7660,7660,7660,0
20240927,170500,548817550,7660,7660,7660,7660,0
20240927,170400,548817550,7660,7660,7660,7660,0
20240927,170300,548817550,7660,7660,7660,7660,0
20240927,170200,548817550,7660,7660,7660,7660,0
20240927,170100,548817550,7660,7660,7660,7660,0
20240927,170000,548817550,7660,7660,7660,7660,0
20240927,165900,548817550,7660,7660,7660,7660,0
20240927,165800,548817550,7660,7660,7660,7660,0
20240927,165700,548817550,7660,7660,7660,7660,0
20240927,165600,548817550,7660,7660,7660,7660,0
20240927,165500,548817550,7660,7660,7660,7660,0
20240927,165400,548817550,7660,7660,7660,7660,0
20240927,165300,548817550,7660,7660,7660,7660,0
20240927,165200,548817550,7660,7660,7660,7660,0
20240927,165100,548817550,7660,7660,7660,7660,0
20240927,165000,548817550,7660,7660,7660,7660,0
20240927,164900,548817550,7660,7660,7660,7660,0
20240927,164800,548817550,7660,7660,7660,7660,0
20240927,164700,548817550,7660,7660,7660,7660,0
20240927,164600,548817550,7660,7660,7660,7660,0
20240927,164500,548817550,7660,7660,7660,7660,0
20240927,164400,548817550,7660,7660,7660,7660,0
20240927,164300,548817550,7660,7660,7660,7660,1126
20240927,164200,548817550,7660,7660,7660,7660,0
20240927,164100,548817550,7660,7660,7660,7660,0
20240927,164000,548817550,7660,7660,7660,7660,0
20240927,163900,548817550,7660,7660,7660,7660,0
20240927,163800,548817550,7660,7660,7660,7660,0
20240927,163700,548817550,7660,7660,7660,7660,0
20240927,163600,548817550,7660,7660,7660,7660,0
20240927,163500,548817550,7660,7660,7660,7660,0
20240927,163400,548817550,7660,7660,7660,7660,0
20240927,163300,548817550,7660,7660,7660,7660,0
20240927,163200,548817550,7660,7660,7660,7660,0
20240927,163100,548817550,7660,7660,7660,7660,0
20240927,163000,548817550,7660,7660,7660,7660,0
20240927,162900,548817550,7660,7660,7660,7660,0
20240927,162800,548817550,7660,7660,7660,7660,0
20240927,162700,548817550,7660,7660,7660,7660,0
20240927,162600,548817550,7660,7660,7660,7660,0
20240927,162500,548817550,7660,7660,7660,7660,0
20240927,162400,548817550,7660,7660,7660,7660,0
20240927,162300,548817550,7660,7660,7660,7660,0
20240927,162200,548817550,7660,7660,7660,7660,0
20240927,162100,548817550,7660,7660,7660,7660,0
20240927,162000,548817550,7660,7660,7660,7660,0
20240927,161900,548817550,7660,7660,7660,7660,0
20240927,161800,548817550,7660,7660,7660,7660,0
20240927,161700,548817550,7660,7660,7660,7660,0
20240927,161600,548817550,7660,7660,7660,7660,0
20240927,161500,548817550,7660,7660,7660,7660,0
20240927,161400,548817550,7660,7660,7660,7660,0
20240927,161300,548817550,7660,7660,7660,7660,1126
20240927,161200,548817550,7660,7660,7660,7660,0
20240927,161100,548817550,7660,7660,7660,7660,0
20240927,161000,548817550,7660,7660,7660,7660,0
20240927,160900,548817550,7660,7660,7660,7660,0
20240927,160800,548817550,7660,7660,7660,7660,0
20240927,160700,548817550,7660,7660,7660,7660,0
20240927,160600,548817550,7660,7660,7660,7660,0
20240927,160500,548817550,7660,7660,7660,7660,0
20240927,160400,548817550,7660,7660,7660,7660,0
20240927,160300,548817550,7660,7660,7660,7660,0
20240927,160200,548817550,7660,7660,7660,7660,0
20240927,160100,548817550,7660,7660,7660,7660,0
20240927,160000,548817550,7660,7660,7660,7660,0
20240927,155900,548817550,7660,7660,7660,7660,0
20240927,155800,548817550,7660,7660,7660,7660,0
20240927,155700,548817550,7660,7660,7660,7660,0
20240927,155600,548817550,7660,7660,7660,7660,0
20240927,155500,548817550,7660,7660,7660,7660,0
20240927,155400,548817550,7660,7660,7660,7660,0
20240927,155300,548817550,7660,7660,7660,7660,0
20240927,155200,548817550,7660,7660,7660,7660,0
20240927,155100,548817550,7660,7660,7660,7660,0
20240927,155000,548817550,7660,7660,7660,7660,0
20240927,154900,548817550,7660,7660,7660,7660,0
20240927,154800,548817550,7660,7660,7660,7660,0
20240927,154700,548817550,7660,7660,7660,7660,0
20240927,154600,548817550,7660,7660,7660,7660,0
20240927,154500,548817550,7660,7660,7660,7660,0
20240927,154400,548817550,7660,7660,7660,7660,0
20240927,154300,548817550,7660,7660,7660,7660,1126
20240927,154200,548817550,7660,7660,7660,7660,0
20240927,154100,548817550,7660,7660,7660,7660,0
20240927,154000,548817550,7660,7660,7660,7660,0
20240927,153900,548817550,7660,7660,7660,7660,0
20240927,153800,548817550,7660,7660,7660,7660,0
20240927,153700,548817550,7660,7660,7660,7660,0
20240927,153600,548817550,7660,7660,7660,7660,0
20240927,153500,548817550,7660,7660,7660,7660,0
20240927,153400,548817550,7660,7660,7660,7660,0
20240927,153300,548817550,7660,7660,7660,7660,0
20240927,153200,548817550,7660,7660,7660,7660,0
20240927,153100,548817550,7660,7660,7660,7660,0
20240927,153000,548817550,7660,7660,7660,7660,1126
20240927,152900,540192390,7620,7620,7620,7620,0
20240927,152800,540192390,7620,7620,7620,7620,0
20240927,152700,540192390,7620,7620,7620,7620,0
20240927,152600,540192390,7620,7620,7620,7620,0
20240927,152500,540192390,7620,7620,7620,7620,0
20240927,152400,540192390,7620,7620,7620,7620,0
20240927,152300,540192390,7620,7620,7620,7620,0
20240927,152200,540192390,7620,7620,7620,7620,0
20240927,152100,540192390,7620,7620,7620,7620,0
20240927,152000,540192390,7620,7620,7620,7620,0
20240927,151900,540192390,7620,7640,7640,7620,61
20240927,151800,539726470,7640,7640,7640,7640,1
20240927,151700,539718830,7620,7620,7620,7620,50
20240927,151600,539337830,7640,7620,7640,7620,211
20240927,151500,537728090,7630,7630,7630,7630,2
20240927,151400,537712830,7630,7630,7630,7630,55
20240927,151300,537293180,7620,7620,7620,7620,55
20240927,151200,536874080,7620,7630,7630,7620,131
20240927,151100,535875750,7630,7630,7630,7630,2
20240927,151000,535860490,7630,7620,7630,7620,2
20240927,150900,535845240,7620,7630,7630,7620,595
20240927,150800,531311230,7630,7630,7630,7630,0
20240927,150700,531311230,7630,7630,7630,7630,50
20240927,150600,530929730,7630,7630,7630,7630,593
20240927,150500,526405140,7630,7630,7630,7630,11
20240927,150400,526321210,7640,7640,7640,7640,0
20240927,150300,526321210,7640,7640,7640,7640,0
20240927,150200,526321210,7640,7640,7640,7640,0
20240927,150100,526321210,7640,7640,7640,7640,5
20240927,150000,526283010,7640,7640,7640,7640,13
20240927,145900,526183690,7620,7630,7630,7620,190
20240927,145800,524734110,7620,7620,7620,7620,1
20240927,145700,524726490,7620,7620,7620,7620,0
20240927,145600,524726490,7620,7620,7620,7620,0
20240927,145500,524726490,7620,7620,7620,7620,5
20240927,145400,524688390,7630,7630,7630,7630,0
20240927,145300,524688390,7630,7630,7630,7630,0
20240927,145200,524688390,7630,7630,7630,7630,1
20240927,145100,524680760,7610,7610,7610,7610,0
20240927,145000,524680760,7610,7610,7610,7610,1
20240927,144900,524673150,7610,7610,7610,7610,0
20240927,144800,524673150,7610,7610,7630,7610,130
20240927,144700,523683830,7600,7610,7610,7600,240
20240927,144600,521859480,7640,7630,7640,7630,50
20240927,144500,521477510,7640,7640,7640,7640,0
20240927,144400,521477510,7640,7640,7640,7640,0
20240927,144300,521477510,7640,7640,7640,7640,1
20240927,144200,521469870,7600,7620,7620,7600,143
20240927,144100,520382170,7650,7650,7650,7650,1
20240927,144000,520374520,7640,7620,7640,7620,222
20240927,143900,518679520,7620,7620,7620,7620,1
20240927,143800,518671900,7600,7600,7620,7600,697
20240927,143700,513374680,7600,7610,7610,7600,502
20240927,143600,509558740,7630,7630,7630,7630,0
20240927,143500,509558740,7630,7630,7630,7630,0
20240927,143400,509558740,7630,7630,7630,7630,0
20240927,143300,509558740,7630,7630,7630,7630,0
20240927,143200,509558740,7630,7630,7630,7630,1
20240927,143100,509551110,7620,7610,7620,7610,16
20240927,143000,509429340,7640,7640,7640,7640,0
20240927,142900,509429340,7640,7640,7640,7640,0
20240927,142800,509429340,7640,7640,7640,7640,0
20240927,142700,509429340,7640,7640,7640,7640,1
20240927,142600,509421700,7610,7610,7610,7610,170
20240927,142500,508128000,7630,7630,7630,7630,1721
20240927,142400,494996770,7630,7630,7630,7630,0
20240927,142300,494996770,7630,7630,7630,7630,383
20240927,142200,492074480,7630,7630,7630,7630,0
20240927,142100,492074480,7630,7630,7630,7630,19
20240927,142000,491929510,7630,7630,7630,7630,0
20240927,141900,491929510,7630,7630,7630,7630,0
20240927,141800,491929510,7630,7630,7630,7630,0
20240927,141700,491929510,7630,7630,7630,7630,0
20240927,141600,491929510,7630,7630,7630,7630,1
20240927,141500,491921880,7620,7620,7620,7620,0
20240927,141400,491921880,7620,7620,7620,7620,0
20240927,141300,491921880,7620,7620,7620,7620,250
20240927,141200,490016880,7620,7620,7620,7620,0
20240927,141100,490016880,7620,7620,7620,7620,0
20240927,141000,490016880,7620,7620,7620,7620,230
20240927,140900,488264280,7620,7620,7620,7620,0
20240927,140800,488264280,7620,7620,7620,7620,127
20240927,140700,487296540,7620,7620,7620,7620,5
20240927,140600,487258440,7620,7620,7620,7620,5
20240927,140500,487220340,7620,7620,7620,7620,0
20240927,140400,487220340,7620,7620,7620,7620,1
20240927,140300,487212720,7610,7610,7610,7610,116
20240927,140200,486329960,7610,7600,7610,7600,3
20240927,140100,486307150,7610,7610,7610,7610,7
20240927,140000,486253880,7610,7610,7610,7610,0
20240927,135900,486253880,7610,7610,7610,7610,0
20240927,135800,486253880,7610,7610,7610,7610,0
20240927,135700,486253880,7610,7610,7610,7610,1
20240927,135600,486246270,7610,7610,7610,7610,0
20240927,135500,486246270,7610,7610,7610,7610,4
20240927,135400,486215830,7610,7610,7610,7610,67
20240927,135300,485705960,7610,7610,7610,7610,1
20240927,135200,485698350,7610,7610,7610,7610,1
20240927,135100,485690740,7600,7600,7600,7600,0
20240927,135000,485690740,7600,7600,7600,7600,87
20240927,134900,485029540,7600,7600,7600,7600,0
20240927,134800,485029540,7600,7600,7600,7600,200
20240927,134700,483509540,7590,7580,7590,7580,242
20240927,134600,481674260,7590,7590,7590,7590,2
20240927,134500,481659080,7600,7600,7600,7600,11
20240927,134400,481575480,7590,7590,7590,7590,49
20240927,134300,481203570,7600,7600,7600,7600,0
20240927,134200,481203570,7600,7600,7600,7600,0
20240927,134100,481203570,7600,7600,7600,7600,3
20240927,134000,481180770,7580,7580,7580,7580,255
20240927,133900,479247870,7580,7600,7600,7580,95
20240927,133800,478527170,7600,7600,7600,7600,100
20240927,133700,477767170,7600,7620,7620,7600,948
20240927,133600,470554670,7620,7620,7620,7620,0
20240927,133500,470554670,7620,7610,7620,7610,41
20240927,133400,470242650,7610,7610,7610,7610,50
20240927,133300,469862150,7610,7620,7620,7610,64
20240927,133200,469375100,7610,7610,7610,7610,0
20240927,133100,469375100,7610,7610,7610,7610,600
20240927,133000,464809100,7620,7620,7620,7620,3
20240927,132900,464786240,7620,7620,7620,7620,11
20240927,132800,464702420,7620,7620,7620,7620,0
20240927,132700,464702420,7620,7610,7620,7610,451
20240927,132600,461270300,7610,7610,7610,7610,0
20240927,132500,461270300,7610,7610,7610,7610,113
20240927,132400,460410370,7620,7620,7620,7620,16
20240927,132300,460288450,7620,7620,7620,7620,0
20240927,132200,460288450,7620,7620,7620,7620,0
20240927,132100,460288450,7620,7620,7620,7620,442
20240927,132000,456920410,7620,7620,7620,7620,0
20240927,131900,456920410,7620,7620,7620,7620,30
20240927,131800,456691810,7630,7630,7630,7630,114
20240927,131700,455821990,7630,7630,7630,7630,10
20240927,131600,455745690,7630,7630,7630,7630,1
20240927,131500,455738060,7650,7660,7660,7640,401
20240927,131400,452672400,7660,7660,7660,7660,0
20240927,131300,452672400,7660,7650,7660,7650,50
20240927,131200,452289420,7630,7630,7630,7630,0
20240927,131100,452289420,7630,7630,7630,7630,102
20240927,131000,451511160,7630,7630,7630,7630,3
20240927,130900,451488270,7620,7620,7620,7620,0
20240927,130800,451488270,7620,7620,7620,7620,3
20240927,130700,451465410,7650,7650,7650,7650,0
20240927,130600,451465410,7650,7650,7650,7650,200
20240927,130500,449935410,7650,7650,7650,7650,854
20240927,130400,443402310,7650,7610,7650,7610,1052
20240927,130300,435377980,7610,7610,7610,7610,1
20240927,130200,435370370,7610,7610,7610,7610,0
20240927,130100,435370370,7610,7610,7610,7610,0
20240927,130000,435370370,7610,7610,7610,7610,27
20240927,125900,435164900,7620,7620,7620,7620,0
20240927,125800,435164900,7620,7620,7620,7620,1
20240927,125700,435157280,7610,7610,7610,7610,0
20240927,125600,435157280,7610,7610,7610,7610,16
20240927,125500,435035520,7610,7620,7620,7610,81
20240927,125400,434418610,7620,7610,7620,7610,7
20240927,125300,434365280,7610,7610,7610,7610,181
20240927,125200,432987870,7610,7610,7610,7610,11
20240927,125100,432904160,7610,7610,7610,7610,15
20240927,125000,432790010,7620,7620,7620,7620,2
20240927,124900,432774770,7620,7620,7620,7620,1
20240927,124800,432767150,7620,7620,7620,7620,0
20240927,124700,432767150,7620,7620,7620,7620,0
20240927,124600,432767150,7620,7620,7620,7620,45
20240927,124500,432424250,7620,7610,7620,7610,57
20240927,124400,431990380,7620,7620,7620,7620,0
20240927,124300,431990380,7620,7620,7620,7620,0
20240927,124200,431990380,7620,7620,7620,7620,0
20240927,124100,431990380,7620,7620,7620,7620,3
20240927,124000,431967520,7620,7610,7620,7610,660
20240927,123900,426944910,7610,7610,7610,7610,1
20240927,123800,426937300,7610,7610,7610,7610,1
20240927,123700,426929690,7610,7610,7610,7610,1
20240927,123600,426922080,7600,7600,7600,7600,62
20240927,123500,426450880,7610,7610,7610,7610,10
20240927,123400,426374780,7610,7610,7610,7610,0
20240927,123300,426374780,7610,7610,7610,7610,0
20240927,123200,426374780,7610,7610,7610,7610,13
20240927,123100,426275850,7600,7600,7600,7600,1
20240927,123000,426268250,7610,7610,7610,7610,0
20240927,122900,426268250,7610,7610,7610,7610,0
20240927,122800,426268250,7610,7610,7610,7610,20
20240927,122700,426116050,7610,7610,7610,7610,1
20240927,122600,426108440,7600,7590,7600,7590,106
20240927,122500,425303750,7600,7600,7600,7600,1
20240927,122400,425296150,7590,7590,7590,7590,1
20240927,122300,425288560,7600,7600,7600,7600,1
20240927,122200,425280960,7580,7580,7580,7580,0
20240927,122100,425280960,7580,7580,7580,7580,1
20240927,122000,425273380,7590,7590,7590,7590,0
20240927,121900,425273380,7590,7590,7590,7590,2
20240927,121800,425258200,7590,7590,7590,7590,0
20240927,121700,425258200,7590,7590,7590,7580,154
20240927,121600,424090340,7580,7580,7580,7580,0
20240927,121500,424090340,7580,7590,7590,7580,251
20240927,121400,422185750,7600,7600,7600,7600,110
20240927,121300,421349750,7600,7600,7600,7600,273
20240927,121200,419274950,7610,7610,7610,7610,0
20240927,121100,419274950,7610,7610,7610,7610,1
20240927,121000,419267340,7610,7610,7610,7610,22
20240927,120900,419099920,7600,7600,7600,7600,0
20240927,120800,419099920,7600,7610,7610,7600,420
20240927,120700,415905130,7620,7620,7620,7620,0
20240927,120600,415905130,7620,7620,7620,7620,0
20240927,120500,415905130,7620,7620,7620,7620,14
20240927,120400,415798450,7620,7620,7620,7620,0
20240927,120300,415798450,7620,7620,7620,7620,0
20240927,120200,415798450,7620,7620,7620,7620,0
20240927,120100,415798450,7620,7620,7620,7620,0
20240927,120000,415798450,7620,7620,7620,7620,1
20240927,115900,415790830,7590,7590,7590,7590,0
20240927,115800,415790830,7590,7590,7590,7590,207
20240927,115700,414219700,7580,7610,7610,7580,2998
20240927,115600,391458660,7620,7620,7620,7620,0
20240927,115500,391458660,7620,7620,7620,7620,10
20240927,115400,391382460,7630,7630,7630,7630,13
20240927,115300,391283270,7610,7610,7610,7610,307
20240927,115200,388947000,7610,7610,7610,7610,120
20240927,115100,388033800,7610,7630,7630,7610,104
20240927,115000,387242280,7610,7610,7610,7610,20
20240927,114900,387090080,7610,7630,7630,7610,110
20240927,114800,386252960,7610,7610,7610,7610,0
20240927,114700,386252960,7610,7620,7620,7610,600
20240927,114600,381684170,7630,7630,7630,7630,0
20240927,114500,381684170,7630,7630,7630,7630,1146
20240927,114400,372940190,7670,7670,7670,7670,0
20240927,114300,372940190,7670,7670,7670,7670,0
20240927,114200,372940190,7670,7670,7670,7670,0
20240927,114100,372940190,7670,7670,7670,7670,0
20240927,114000,372940190,7670,7670,7670,7670,3
20240927,113900,372917180,7630,7630,7630,7630,204
20240927,113800,371360660,7630,7630,7630,7630,0
20240927,113700,371360660,7630,7630,7630,7630,183
20240927,113600,369964370,7640,7640,7640,7640,0
20240927,113500,369964370,7640,7670,7670,7640,922
20240927,113400,362911310,7680,7680,7680,7680,0
20240927,113300,362911310,7680,7680,7680,7680,0
20240927,113200,362911310,7680,7680,7680,7680,0
20240927,113100,362911310,7680,7650,7680,7650,733
20240927,113000,357288070,7650,7650,7650,7650,1
20240927,112900,357280420,7640,7640,7640,7640,215
20240927,112800,355637820,7650,7650,7650,7650,172
20240927,112700,354322020,7670,7670,7670,7670,0
20240927,112600,354322020,7670,7670,7670,7670,20
20240927,112500,354168620,7670,7670,7670,7670,0
20240927,112400,354168620,7670,7670,7670,7670,0
20240927,112300,354168620,7670,7670,7670,7670,0
20240927,112200,354168620,7670,7670,7670,7670,0
20240927,112100,354168620,7670,7670,7670,7670,3
20240927,112000,354145610,7670,7670,7670,7670,0
20240927,111900,354145610,7670,7670,7670,7670,1000
20240927,111800,346475610,7680,7680,7680,7680,50
20240927,111700,346091610,7680,7680,7680,7680,0
20240927,111600,346091610,7680,7680,7680,7680,1
20240927,111500,346083930,7670,7670,7670,7670,50
20240927,111400,345700430,7670,7670,7670,7670,0
20240927,111300,345700430,7670,7660,7670,7660,79
20240927,111200,345095110,7650,7650,7650,7650,0
20240927,111100,345095110,7650,7660,7660,7650,210
20240927,111000,343488510,7680,7680,7680,7680,0
20240927,110900,343488510,7680,7680,7680,7680,0
20240927,110800,343488510,7680,7680,7680,7680,80
20240927,110700,342874110,7680,7680,7680,7680,0
20240927,110600,342874110,7680,7680,7680,7680,1
20240927,110500,342866430,7620,7650,7650,7620,1273
20240927,110400,333160290,7660,7680,7680,7660,2026
20240927,110300,317624160,7680,7680,7680,7680,0
20240927,110200,317624160,7680,7680,7680,7680,0
20240927,110100,317624160,7680,7680,7680,7670,101
20240927,110000,316848790,7680,7660,7680,7660,391
20240927,105900,313850540,7660,7660,7660,7660,10
20240927,105800,313773940,7660,7660,7660,7660,4
20240927,105700,313743300,7670,7670,7670,7670,63
20240927,105600,313260090,7670,7660,7670,7650,60
20240927,105500,312800510,7660,7660,7660,7660,0
20240927,105400,312800510,7660,7660,7660,7660,2
20240927,105300,312785190,7650,7650,7650,7650,70
20240927,105200,312249690,7650,7650,7650,7650,0
20240927,105100,312249690,7650,7650,7650,7650,1
20240927,105000,312242040,7640,7640,7640,7640,0
20240927,104900,312242040,7640,7640,7640,7640,1
20240927,104800,312234400,7640,7640,7640,7640,2
20240927,104700,312219120,7640,7640,7640,7640,0
20240927,104600,312219120,7640,7640,7640,7640,0
20240927,104500,312219120,7640,7640,7640,7640,0
20240927,104400,312219120,7640,7660,7660,7640,70
20240927,104300,311684120,7640,7650,7650,7640,217
20240927,104200,310026180,7660,7660,7660,7660,10
20240927,104100,309949580,7660,7660,7660,7660,1
20240927,104000,309941920,7660,7660,7660,7660,156
20240927,103900,308746960,7660,7660,7660,7660,0
20240927,103800,308746960,7660,7660,7660,7660,0
20240927,103700,308746960,7660,7660,7660,7660,0
20240927,103600,308746960,7660,7660,7660,7660,1
20240927,103500,308739300,7640,7640,7640,7640,50
20240927,103400,308357300,7660,7650,7660,7640,1011
20240927,103300,300633130,7650,7650,7650,7650,1
20240927,103200,300625480,7640,7640,7640,7640,53
20240927,103100,300220560,7640,7640,7640,7640,5
20240927,103000,300182360,7640,7640,7640,7640,1
20240927,102900,300174720,7620,7620,7620,7620,41
20240927,102800,299862300,7620,7620,7620,7610,16
20240927,102700,299740390,7620,7640,7640,7620,146
20240927,102600,298627090,7640,7640,7640,7640,20
20240927,102500,298474290,7620,7620,7620,7620,11
20240927,102400,298390470,7620,7640,7640,7620,221
20240927,102300,296705200,7640,7640,7640,7640,22
20240927,102200,296537120,7640,7640,7640,7640,11
20240927,102100,296453080,7630,7630,7630,7630,495
20240927,102000,292676230,7640,7640,7640,7640,21
20240927,101900,292515790,7620,7630,7630,7620,1825
20240927,101800,278604930,7630,7630,7640,7630,13
20240927,101700,278505730,7640,7640,7650,7630,24
20240927,101600,278322380,7640,7650,7650,7640,24
20240927,101500,278139010,7650,7650,7650,7650,2
20240927,101400,278123710,7650,7630,7650,7630,95
20240927,101300,277398840,7630,7630,7630,7630,19
20240927,101200,277253870,7630,7630,7630,7630,5
20240927,101100,277215720,7660,7660,7660,7660,0
20240927,101000,277215720,7660,7660,7660,7630,665
20240927,100900,272137410,7660,7660,7660,7660,341
20240927,100800,269525350,7660,7660,7660,7660,0
20240927,100700,269525350,7660,7660,7660,7650,313
20240927,100600,267128220,7660,7660,7670,7660,362
20240927,100500,264355180,7660,7670,7680,7660,1073
20240927,100400,256118790,7670,7670,7670,7670,8
20240927,100300,256057430,7680,7680,7680,7680,0
20240927,100200,256057430,7680,7660,7690,7660,2805
20240927,100100,234545970,7660,7660,7660,7660,3000
20240927,100000,211565970,7680,7640,7680,7630,919
20240927,095900,204551450,7660,7670,7670,7660,25
20240927,095800,204359710,7670,7670,7670,7670,0
20240927,095700,204359710,7670,7680,7680,7670,12
20240927,095600,204267570,7680,7650,7680,7630,1231
20240927,095500,194866520,7660,7680,7700,7660,1658
20240927,095400,182143030,7690,7700,7710,7690,360
20240927,095300,179371410,7700,7690,7700,7690,501
20240927,095200,175517000,7680,7670,7680,7670,190
20240927,095100,174059300,7670,7680,7690,7670,603
20240927,095000,169428270,7680,7670,7680,7670,180
20240927,094900,168046260,7670,7670,7680,7670,114
20240927,094800,167171860,7670,7670,7680,7670,406
20240927,094700,164057730,7660,7660,7670,7660,468
20240927,094600,160469430,7670,7670,7670,7670,506
20240927,094500,156588410,7670,7640,7670,7640,346
20240927,094400,153936660,7640,7640,7640,7640,7
20240927,094300,153883180,7640,7670,7670,7640,789
20240927,094200,147843740,7660,7660,7670,7660,172
20240927,094100,146525970,7660,7630,7660,7630,44
20240927,094000,146190130,7630,7630,7630,7630,0
20240927,093900,146190130,7630,7630,7630,7630,40
20240927,093800,145884930,7630,7670,7670,7630,420
20240927,093700,142679930,7640,7640,7640,7640,12
20240927,093600,142588250,7680,7680,7690,7680,285
20240927,093500,140398140,7700,7690,7700,7690,745
20240927,093400,134667350,7700,7690,7700,7690,403
20240927,093300,131565190,7610,7620,7700,7610,2106
20240927,093200,115404380,7630,7630,7630,7630,0
20240927,093100,115404380,7630,7630,7630,7630,1
20240927,093000,115396750,7630,7620,7630,7620,14
20240927,092900,115290060,7620,7610,7620,7610,2
20240927,092800,115274830,7610,7630,7630,7610,10
20240927,092700,115198710,7600,7600,7600,7600,25
20240927,092600,115008710,7630,7630,7630,7630,213
20240927,092500,113383520,7630,7630,7630,7630,0
20240927,092400,113383520,7630,7580,7630,7580,14
20240927,092300,113277350,7570,7570,7570,7570,231
20240927,092200,111528680,7620,7620,7620,7610,243
20240927,092100,109678180,7620,7620,7620,7620,1
20240927,092000,109670560,7530,7620,7620,7530,904
20240927,091900,102819400,7610,7610,7610,7610,10
20240927,091800,102743300,7620,7600,7620,7600,14
20240927,091700,102636770,7600,7610,7610,7600,329
20240927,091600,100135370,7610,7600,7610,7600,268
20240927,091500,98098560,7610,7600,7610,7600,3
20240927,091400,98075750,7600,7560,7600,7560,206
20240927,091300,96517820,7570,7560,7570,7560,525
20240927,091200,92545990,7540,7540,7550,7540,781
20240927,091100,86656980,7550,7540,7550,7540,3
20240927,091000,86634350,7530,7520,7530,7520,656
20240927,090900,81695670,7540,7520,7540,7510,322
20240927,090800,79274750,7520,7540,7540,7520,908
20240927,090700,72438010,7550,7560,7560,7550,199
20240927,090600,70934700,7560,7580,7580,7560,102
20240927,090500,70163030,7570,7600,7600,7560,131
20240927,090400,69171330,7590,7600,7600,7570,370
20240927,090300,66364200,7610,7640,7640,7610,32
20240927,090200,66120640,7620,7640,7640,7600,4916
20240927,090100,28625010,7650,7670,7680,7640,2709
20240927,090000,7904380,7670,7620,7670,7620,1037