KissMeData/241770/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,205300,12251840,7720,7720,7720,7720,302
20240927,205200,12251840,7720,7720,7720,7720,0
20240927,205100,12251840,7720,7720,7720,7720,0
20240927,205000,12251840,7720,7720,7720,7720,0
20240927,204900,12251840,7720,7720,7720,7720,0
20240927,204800,12251840,7720,7720,7720,7720,0
20240927,204700,12251840,7720,7720,7720,7720,0
20240927,204600,12251840,7720,7720,7720,7720,0
20240927,204500,12251840,7720,7720,7720,7720,0
20240927,204400,12251840,7720,7720,7720,7720,0
20240927,204300,12251840,7720,7720,7720,7720,0
20240927,204200,12251840,7720,7720,7720,7720,0
20240927,204100,12251840,7720,7720,7720,7720,0
20240927,204000,12251840,7720,7720,7720,7720,0
20240927,203900,12251840,7720,7720,7720,7720,0
20240927,203800,12251840,7720,7720,7720,7720,0
20240927,203700,12251840,7720,7720,7720,7720,0
20240927,203600,12251840,7720,7720,7720,7720,0
20240927,203500,12251840,7720,7720,7720,7720,0
20240927,203400,12251840,7720,7720,7720,7720,0
20240927,203300,12251840,7720,7720,7720,7720,0
20240927,203200,12251840,7720,7720,7720,7720,0
20240927,203100,12251840,7720,7720,7720,7720,0
20240927,203000,12251840,7720,7720,7720,7720,0
20240927,202900,12251840,7720,7720,7720,7720,0
20240927,202800,12251840,7720,7720,7720,7720,0
20240927,202700,12251840,7720,7720,7720,7720,0
20240927,202600,12251840,7720,7720,7720,7720,0
20240927,202500,12251840,7720,7720,7720,7720,0
20240927,202400,12251840,7720,7720,7720,7720,0
20240927,202300,12251840,7720,7720,7720,7720,302
20240927,202200,12251840,7720,7720,7720,7720,0
20240927,202100,12251840,7720,7720,7720,7720,0
20240927,202000,12251840,7720,7720,7720,7720,0
20240927,201900,12251840,7720,7720,7720,7720,0
20240927,201800,12251840,7720,7720,7720,7720,0
20240927,201700,12251840,7720,7720,7720,7720,0
20240927,201600,12251840,7720,7720,7720,7720,0
20240927,201500,12251840,7720,7720,7720,7720,0
20240927,201400,12251840,7720,7720,7720,7720,0
20240927,201300,12251840,7720,7720,7720,7720,0
20240927,201200,12251840,7720,7720,7720,7720,0
20240927,201100,12251840,7720,7720,7720,7720,0
20240927,201000,12251840,7720,7720,7720,7720,0
20240927,200900,12251840,7720,7720,7720,7720,0
20240927,200800,12251840,7720,7720,7720,7720,0
20240927,200700,12251840,7720,7720,7720,7720,0
20240927,200600,12251840,7720,7720,7720,7720,0
20240927,200500,12251840,7720,7720,7720,7720,0
20240927,200400,12251840,7720,7720,7720,7720,0
20240927,200300,12251840,7720,7720,7720,7720,0
20240927,200200,12251840,7720,7720,7720,7720,0
20240927,200100,12251840,7720,7720,7720,7720,0
20240927,200000,12251840,7720,7720,7720,7720,0
20240927,195900,12251840,7720,7720,7720,7720,0
20240927,195800,12251840,7720,7720,7720,7720,0
20240927,195700,12251840,7720,7720,7720,7720,0
20240927,195600,12251840,7720,7720,7720,7720,0
20240927,195500,12251840,7720,7720,7720,7720,0
20240927,195400,12251840,7720,7720,7720,7720,0
20240927,195300,12251840,7720,7720,7720,7720,302
20240927,195200,12251840,7720,7720,7720,7720,0
20240927,195100,12251840,7720,7720,7720,7720,0
20240927,195000,12251840,7720,7720,7720,7720,0
20240927,194900,12251840,7720,7720,7720,7720,0
20240927,194800,12251840,7720,7720,7720,7720,0
20240927,194700,12251840,7720,7720,7720,7720,0
20240927,194600,12251840,7720,7720,7720,7720,0
20240927,194500,12251840,7720,7720,7720,7720,0
20240927,194400,12251840,7720,7720,7720,7720,0
20240927,194300,12251840,7720,7720,7720,7720,0
20240927,194200,12251840,7720,7720,7720,7720,0
20240927,194100,12251840,7720,7720,7720,7720,0
20240927,194000,12251840,7720,7720,7720,7720,0
20240927,193900,12251840,7720,7720,7720,7720,0
20240927,193800,12251840,7720,7720,7720,7720,0
20240927,193700,12251840,7720,7720,7720,7720,0
20240927,193600,12251840,7720,7720,7720,7720,0
20240927,193500,12251840,7720,7720,7720,7720,0
20240927,193400,12251840,7720,7720,7720,7720,0
20240927,193300,12251840,7720,7720,7720,7720,0
20240927,193200,12251840,7720,7720,7720,7720,0
20240927,193100,12251840,7720,7720,7720,7720,0
20240927,193000,12251840,7720,7720,7720,7720,0
20240927,192900,12251840,7720,7720,7720,7720,0
20240927,192800,12251840,7720,7720,7720,7720,0
20240927,192700,12251840,7720,7720,7720,7720,0
20240927,192600,12251840,7720,7720,7720,7720,0
20240927,192500,12251840,7720,7720,7720,7720,0
20240927,192400,12251840,7720,7720,7720,7720,0
20240927,192300,12251840,7720,7720,7720,7720,302
20240927,192200,12251840,7720,7720,7720,7720,0
20240927,192100,12251840,7720,7720,7720,7720,0
20240927,192000,12251840,7720,7720,7720,7720,0
20240927,191900,12251840,7720,7720,7720,7720,0
20240927,191800,12251840,7720,7720,7720,7720,0
20240927,191700,12251840,7720,7720,7720,7720,0
20240927,191600,12251840,7720,7720,7720,7720,0
20240927,191500,12251840,7720,7720,7720,7720,0
20240927,191400,12251840,7720,7720,7720,7720,0
20240927,191300,12251840,7720,7720,7720,7720,0
20240927,191200,12251840,7720,7720,7720,7720,0
20240927,191100,12251840,7720,7720,7720,7720,0
20240927,191000,12251840,7720,7720,7720,7720,0
20240927,190900,12251840,7720,7720,7720,7720,0
20240927,190800,12251840,7720,7720,7720,7720,0
20240927,190700,12251840,7720,7720,7720,7720,0
20240927,190600,12251840,7720,7720,7720,7720,0
20240927,190500,12251840,7720,7720,7720,7720,0
20240927,190400,12251840,7720,7720,7720,7720,0
20240927,190300,12251840,7720,7720,7720,7720,0
20240927,190200,12251840,7720,7720,7720,7720,0
20240927,190100,12251840,7720,7720,7720,7720,0
20240927,190000,12251840,7720,7720,7720,7720,0
20240927,185900,12251840,7720,7720,7720,7720,0
20240927,185800,12251840,7720,7720,7720,7720,0
20240927,185700,12251840,7720,7720,7720,7720,0
20240927,185600,12251840,7720,7720,7720,7720,0
20240927,185500,12251840,7720,7720,7720,7720,0
20240927,185400,12251840,7720,7720,7720,7720,0
20240927,185300,12251840,7720,7720,7720,7720,302
20240927,185200,12251840,7720,7720,7720,7720,0
20240927,185100,12251840,7720,7720,7720,7720,0
20240927,185000,12251840,7720,7720,7720,7720,0
20240927,184900,12251840,7720,7720,7720,7720,0
20240927,184800,12251840,7720,7720,7720,7720,0
20240927,184700,12251840,7720,7720,7720,7720,0
20240927,184600,12251840,7720,7720,7720,7720,0
20240927,184500,12251840,7720,7720,7720,7720,0
20240927,184400,12251840,7720,7720,7720,7720,0
20240927,184300,12251840,7720,7720,7720,7720,0
20240927,184200,12251840,7720,7720,7720,7720,0
20240927,184100,12251840,7720,7720,7720,7720,0
20240927,184000,12251840,7720,7720,7720,7720,0
20240927,183900,12251840,7720,7720,7720,7720,0
20240927,183800,12251840,7720,7720,7720,7720,0
20240927,183700,12251840,7720,7720,7720,7720,0
20240927,183600,12251840,7720,7720,7720,7720,0
20240927,183500,12251840,7720,7720,7720,7720,0
20240927,183400,12251840,7720,7720,7720,7720,0
20240927,183300,12251840,7720,7720,7720,7720,0
20240927,183200,12251840,7720,7720,7720,7720,0
20240927,183100,12251840,7720,7720,7720,7720,0
20240927,183000,12251840,7720,7720,7720,7720,0
20240927,182900,12251840,7720,7720,7720,7720,0
20240927,182800,12251840,7720,7720,7720,7720,0
20240927,182700,12251840,7720,7720,7720,7720,0
20240927,182600,12251840,7720,7720,7720,7720,0
20240927,182500,12251840,7720,7720,7720,7720,0
20240927,182400,12251840,7720,7720,7720,7720,0
20240927,182300,12251840,7720,7720,7720,7720,302
20240927,182200,12251840,7720,7720,7720,7720,0
20240927,182100,12251840,7720,7720,7720,7720,0
20240927,182000,12251840,7720,7720,7720,7720,0
20240927,181900,12251840,7720,7720,7720,7720,0
20240927,181800,12251840,7720,7720,7720,7720,0
20240927,181700,12251840,7720,7720,7720,7720,0
20240927,181600,12251840,7720,7720,7720,7720,0
20240927,181500,12251840,7720,7720,7720,7720,0
20240927,181400,12251840,7720,7720,7720,7720,0
20240927,181300,12251840,7720,7720,7720,7720,0
20240927,181200,12251840,7720,7720,7720,7720,0
20240927,181100,12251840,7720,7720,7720,7720,0
20240927,181000,12251840,7720,7720,7720,7720,0
20240927,180900,12251840,7720,7720,7720,7720,0
20240927,180800,12251840,7720,7720,7720,7720,0
20240927,180700,12251840,7720,7720,7720,7720,0
20240927,180600,12251840,7720,7720,7720,7720,0
20240927,180500,12251840,7720,7720,7720,7720,0
20240927,180400,12251840,7720,7720,7720,7720,0
20240927,180300,12251840,7720,7720,7720,7720,0
20240927,180200,12251840,7720,7720,7720,7720,0
20240927,180100,12251840,7720,7720,7720,7720,0
20240927,180000,12251840,7720,7720,7720,7720,0
20240927,175900,12251840,7720,7720,7720,7720,0
20240927,175800,12251840,7720,7720,7720,7720,0
20240927,175700,12251840,7720,7720,7720,7720,0
20240927,175600,12251840,7720,7720,7720,7720,0
20240927,175500,12251840,7720,7720,7720,7720,0
20240927,175400,12251840,7720,7720,7720,7720,0
20240927,175300,12251840,7720,7720,7720,7720,302
20240927,175200,12251840,7720,7720,7720,7720,0
20240927,175100,12251840,7720,7720,7720,7720,0
20240927,175000,12251840,7720,7720,7720,7720,0
20240927,174900,12251840,7720,7720,7720,7720,0
20240927,174800,12251840,7720,7720,7720,7720,0
20240927,174700,12251840,7720,7720,7720,7720,0
20240927,174600,12251840,7720,7720,7720,7720,0
20240927,174500,12251840,7720,7720,7720,7720,0
20240927,174400,12251840,7720,7720,7720,7720,0
20240927,174300,12251840,7720,7720,7720,7720,0
20240927,174200,12251840,7720,7720,7720,7720,0
20240927,174100,12251840,7720,7720,7720,7720,0
20240927,174000,12251840,7720,7720,7720,7720,0
20240927,173900,12251840,7720,7720,7720,7720,0
20240927,173800,12251840,7720,7720,7720,7720,0
20240927,173700,12251840,7720,7720,7720,7720,0
20240927,173600,12251840,7720,7720,7720,7720,0
20240927,173500,12251840,7720,7720,7720,7720,0
20240927,173400,12251840,7720,7720,7720,7720,0
20240927,173300,12251840,7720,7720,7720,7720,0
20240927,173200,12251840,7720,7720,7720,7720,0
20240927,173100,12251840,7720,7720,7720,7720,0
20240927,173000,12251840,7720,7720,7720,7720,0
20240927,172900,12251840,7720,7720,7720,7720,0
20240927,172800,12251840,7720,7720,7720,7720,0
20240927,172700,12251840,7720,7720,7720,7720,0
20240927,172600,12251840,7720,7720,7720,7720,0
20240927,172500,12251840,7720,7720,7720,7720,0
20240927,172400,12251840,7720,7720,7720,7720,0
20240927,172300,12251840,7720,7720,7720,7720,302
20240927,172200,12251840,7720,7720,7720,7720,0
20240927,172100,12251840,7720,7720,7720,7720,0
20240927,172000,12251840,7720,7720,7720,7720,0
20240927,171900,12251840,7720,7720,7720,7720,0
20240927,171800,12251840,7720,7720,7720,7720,0
20240927,171700,12251840,7720,7720,7720,7720,0
20240927,171600,12251840,7720,7720,7720,7720,0
20240927,171500,12251840,7720,7720,7720,7720,0
20240927,171400,12251840,7720,7720,7720,7720,0
20240927,171300,12251840,7720,7720,7720,7720,0
20240927,171200,12251840,7720,7720,7720,7720,0
20240927,171100,12251840,7720,7720,7720,7720,0
20240927,171000,12251840,7720,7720,7720,7720,0
20240927,170900,12251840,7720,7720,7720,7720,0
20240927,170800,12251840,7720,7720,7720,7720,0
20240927,170700,12251840,7720,7720,7720,7720,0
20240927,170600,12251840,7720,7720,7720,7720,0
20240927,170500,12251840,7720,7720,7720,7720,0
20240927,170400,12251840,7720,7720,7720,7720,0
20240927,170300,12251840,7720,7720,7720,7720,0
20240927,170200,12251840,7720,7720,7720,7720,0
20240927,170100,12251840,7720,7720,7720,7720,0
20240927,170000,12251840,7720,7720,7720,7720,0
20240927,165900,12251840,7720,7720,7720,7720,0
20240927,165800,12251840,7720,7720,7720,7720,0
20240927,165700,12251840,7720,7720,7720,7720,0
20240927,165600,12251840,7720,7720,7720,7720,0
20240927,165500,12251840,7720,7720,7720,7720,0
20240927,165400,12251840,7720,7720,7720,7720,0
20240927,165300,12251840,7720,7720,7720,7720,302
20240927,165200,12251840,7720,7720,7720,7720,0
20240927,165100,12251840,7720,7720,7720,7720,0
20240927,165000,12251840,7720,7720,7720,7720,0
20240927,164900,12251840,7720,7720,7720,7720,0
20240927,164800,12251840,7720,7720,7720,7720,0
20240927,164700,12251840,7720,7720,7720,7720,0
20240927,164600,12251840,7720,7720,7720,7720,0
20240927,164500,12251840,7720,7720,7720,7720,0
20240927,164400,12251840,7720,7720,7720,7720,0
20240927,164300,12251840,7720,7720,7720,7720,0
20240927,164200,12251840,7720,7720,7720,7720,0
20240927,164100,12251840,7720,7720,7720,7720,0
20240927,164000,12251840,7720,7720,7720,7720,0
20240927,163900,12251840,7720,7720,7720,7720,0
20240927,163800,12251840,7720,7720,7720,7720,0
20240927,163700,12251840,7720,7720,7720,7720,0
20240927,163600,12251840,7720,7720,7720,7720,0
20240927,163500,12251840,7720,7720,7720,7720,0
20240927,163400,12251840,7720,7720,7720,7720,0
20240927,163300,12251840,7720,7720,7720,7720,0
20240927,163200,12251840,7720,7720,7720,7720,0
20240927,163100,12251840,7720,7720,7720,7720,0
20240927,163000,12251840,7720,7720,7720,7720,0
20240927,162900,12251840,7720,7720,7720,7720,0
20240927,162800,12251840,7720,7720,7720,7720,0
20240927,162700,12251840,7720,7720,7720,7720,0
20240927,162600,12251840,7720,7720,7720,7720,0
20240927,162500,12251840,7720,7720,7720,7720,0
20240927,162400,12251840,7720,7720,7720,7720,0
20240927,162300,12251840,7720,7720,7720,7720,302
20240927,162200,12251840,7720,7720,7720,7720,0
20240927,162100,12251840,7720,7720,7720,7720,0
20240927,162000,12251840,7720,7720,7720,7720,0
20240927,161900,12251840,7720,7720,7720,7720,0
20240927,161800,12251840,7720,7720,7720,7720,0
20240927,161700,12251840,7720,7720,7720,7720,0
20240927,161600,12251840,7720,7720,7720,7720,0
20240927,161500,12251840,7720,7720,7720,7720,0
20240927,161400,12251840,7720,7720,7720,7720,0
20240927,161300,12251840,7720,7720,7720,7720,0
20240927,161200,12251840,7720,7720,7720,7720,0
20240927,161100,12251840,7720,7720,7720,7720,0
20240927,161000,12251840,7720,7720,7720,7720,0
20240927,160900,12251840,7720,7720,7720,7720,0
20240927,160800,12251840,7720,7720,7720,7720,0
20240927,160700,12251840,7720,7720,7720,7720,0
20240927,160600,12251840,7720,7720,7720,7720,0
20240927,160500,12251840,7720,7720,7720,7720,0
20240927,160400,12251840,7720,7720,7720,7720,0
20240927,160300,12251840,7720,7720,7720,7720,0
20240927,160200,12251840,7720,7720,7720,7720,0
20240927,160100,12251840,7720,7720,7720,7720,0
20240927,160000,12251840,7720,7720,7720,7720,0
20240927,155900,12251840,7720,7720,7720,7720,0
20240927,155800,12251840,7720,7720,7720,7720,0
20240927,155700,12251840,7720,7720,7720,7720,0
20240927,155600,12251840,7720,7720,7720,7720,0
20240927,155500,12251840,7720,7720,7720,7720,0
20240927,155400,12251840,7720,7720,7720,7720,0
20240927,155300,12251840,7720,7720,7720,7720,302
20240927,155200,12251840,7720,7720,7720,7720,0
20240927,155100,12251840,7720,7720,7720,7720,0
20240927,155000,12251840,7720,7720,7720,7720,0
20240927,154900,12251840,7720,7720,7720,7720,0
20240927,154800,12251840,7720,7720,7720,7720,0
20240927,154700,12251840,7720,7720,7720,7720,0
20240927,154600,12251840,7720,7720,7720,7720,0
20240927,154500,12251840,7720,7720,7720,7720,0
20240927,154400,12251840,7720,7720,7720,7720,0
20240927,154300,12251840,7720,7720,7720,7720,0
20240927,154200,12251840,7720,7720,7720,7720,0
20240927,154100,12251840,7720,7720,7720,7720,0
20240927,154000,12251840,7720,7720,7720,7720,0
20240927,153900,12251840,7720,7720,7720,7720,0
20240927,153800,12251840,7720,7720,7720,7720,0
20240927,153700,12251840,7720,7720,7720,7720,0
20240927,153600,12251840,7720,7720,7720,7720,0
20240927,153500,12251840,7720,7720,7720,7720,0
20240927,153400,12251840,7720,7720,7720,7720,0
20240927,153300,12251840,7720,7720,7720,7720,0
20240927,153200,12251840,7720,7720,7720,7720,0
20240927,153100,12251840,7720,7720,7720,7720,0
20240927,153000,12251840,7720,7720,7720,7720,302
20240927,152900,9920400,7700,7700,7700,7700,0
20240927,152800,9920400,7700,7700,7700,7700,0
20240927,152700,9920400,7700,7700,7700,7700,0
20240927,152600,9920400,7700,7700,7700,7700,0
20240927,152500,9920400,7700,7700,7700,7700,0
20240927,152400,9920400,7700,7700,7700,7700,0
20240927,152300,9920400,7700,7700,7700,7700,0
20240927,152200,9920400,7700,7700,7700,7700,0
20240927,152100,9920400,7700,7700,7700,7700,0
20240927,152000,9920400,7700,7700,7700,7700,0
20240927,151900,9920400,7700,7700,7700,7700,2
20240927,151800,9905000,7730,7730,7730,7730,0
20240927,151700,9905000,7730,7730,7730,7730,0
20240927,151600,9905000,7730,7730,7730,7730,0
20240927,151500,9905000,7730,7730,7730,7730,0
20240927,151400,9905000,7730,7730,7730,7730,0
20240927,151300,9905000,7730,7730,7730,7730,0
20240927,151200,9905000,7730,7730,7730,7730,0
20240927,151100,9905000,7730,7730,7730,7730,0
20240927,151000,9905000,7730,7730,7730,7730,0
20240927,150900,9905000,7730,7730,7730,7730,0
20240927,150800,9905000,7730,7730,7730,7730,0
20240927,150700,9905000,7730,7730,7730,7730,1
20240927,150600,9897270,7720,7720,7720,7720,0
20240927,150500,9897270,7720,7720,7720,7720,0
20240927,150400,9897270,7720,7720,7720,7720,0
20240927,150300,9897270,7720,7720,7720,7720,0
20240927,150200,9897270,7720,7720,7720,7720,0
20240927,150100,9897270,7720,7720,7720,7720,0
20240927,150000,9897270,7720,7720,7720,7720,0
20240927,145900,9897270,7720,7720,7720,7720,0
20240927,145800,9897270,7720,7720,7720,7720,0
20240927,145700,9897270,7720,7720,7720,7720,0
20240927,145600,9897270,7720,7720,7720,7720,0
20240927,145500,9897270,7720,7720,7720,7720,0
20240927,145400,9897270,7720,7720,7720,7720,0
20240927,145300,9897270,7720,7720,7720,7720,0
20240927,145200,9897270,7720,7720,7720,7720,0
20240927,145100,9897270,7720,7720,7720,7720,0
20240927,145000,9897270,7720,7720,7720,7720,1
20240927,144900,9889550,7720,7720,7720,7720,0
20240927,144800,9889550,7720,7720,7720,7720,0
20240927,144700,9889550,7720,7720,7720,7720,0
20240927,144600,9889550,7720,7720,7720,7720,0
20240927,144500,9889550,7720,7720,7720,7720,0
20240927,144400,9889550,7720,7720,7720,7720,3
20240927,144300,9866390,7720,7720,7720,7720,18
20240927,144200,9727430,7720,7720,7720,7720,0
20240927,144100,9727430,7720,7720,7720,7720,3
20240927,144000,9704270,7690,7690,7690,7690,0
20240927,143900,9704270,7690,7690,7690,7690,12
20240927,143800,9611990,7700,7700,7700,7700,0
20240927,143700,9611990,7700,7700,7700,7700,0
20240927,143600,9611990,7700,7700,7700,7700,0
20240927,143500,9611990,7700,7700,7700,7700,0
20240927,143400,9611990,7700,7700,7700,7700,0
20240927,143300,9611990,7700,7700,7700,7700,0
20240927,143200,9611990,7700,7700,7700,7700,0
20240927,143100,9611990,7700,7700,7700,7700,0
20240927,143000,9611990,7700,7700,7700,7700,0
20240927,142900,9611990,7700,7700,7700,7700,0
20240927,142800,9611990,7700,7700,7700,7700,0
20240927,142700,9611990,7700,7700,7700,7700,0
20240927,142600,9611990,7700,7700,7700,7700,0
20240927,142500,9611990,7700,7700,7700,7700,0
20240927,142400,9611990,7700,7700,7700,7700,0
20240927,142300,9611990,7700,7700,7700,7700,0
20240927,142200,9611990,7700,7700,7700,7700,0
20240927,142100,9611990,7700,7700,7700,7700,0
20240927,142000,9611990,7700,7700,7700,7700,0
20240927,141900,9611990,7700,7700,7700,7700,0
20240927,141800,9611990,7700,7700,7700,7700,0
20240927,141700,9611990,7700,7700,7700,7700,0
20240927,141600,9611990,7700,7700,7700,7700,0
20240927,141500,9611990,7700,7700,7700,7700,0
20240927,141400,9611990,7700,7700,7700,7700,0
20240927,141300,9611990,7700,7700,7700,7700,0
20240927,141200,9611990,7700,7700,7700,7700,0
20240927,141100,9611990,7700,7700,7700,7700,0
20240927,141000,9611990,7700,7700,7700,7700,0
20240927,140900,9611990,7700,7700,7700,7700,0
20240927,140800,9611990,7700,7700,7700,7700,0
20240927,140700,9611990,7700,7700,7700,7700,0
20240927,140600,9611990,7700,7700,7700,7700,0
20240927,140500,9611990,7700,7700,7700,7700,0
20240927,140400,9611990,7700,7700,7700,7700,0
20240927,140300,9611990,7700,7700,7700,7700,0
20240927,140200,9611990,7700,7700,7700,7700,0
20240927,140100,9611990,7700,7700,7700,7700,0
20240927,140000,9611990,7700,7700,7700,7700,0
20240927,135900,9611990,7700,7700,7700,7700,0
20240927,135800,9611990,7700,7700,7700,7700,0
20240927,135700,9611990,7700,7700,7700,7700,0
20240927,135600,9611990,7700,7700,7700,7700,0
20240927,135500,9611990,7700,7700,7700,7700,0
20240927,135400,9611990,7700,7700,7700,7700,0
20240927,135300,9611990,7700,7700,7700,7700,0
20240927,135200,9611990,7700,7700,7700,7700,0
20240927,135100,9611990,7700,7700,7700,7700,0
20240927,135000,9611990,7700,7700,7700,7700,0
20240927,134900,9611990,7700,7700,7700,7700,0
20240927,134800,9611990,7700,7700,7700,7700,0
20240927,134700,9611990,7700,7700,7700,7700,0
20240927,134600,9611990,7700,7700,7700,7700,0
20240927,134500,9611990,7700,7700,7700,7700,0
20240927,134400,9611990,7700,7700,7700,7700,0
20240927,134300,9611990,7700,7700,7700,7700,0
20240927,134200,9611990,7700,7700,7700,7700,0
20240927,134100,9611990,7700,7700,7700,7700,0
20240927,134000,9611990,7700,7700,7700,7700,0
20240927,133900,9611990,7700,7700,7700,7700,0
20240927,133800,9611990,7700,7700,7700,7700,0
20240927,133700,9611990,7700,7700,7700,7700,0
20240927,133600,9611990,7700,7700,7700,7700,0
20240927,133500,9611990,7700,7700,7700,7700,0
20240927,133400,9611990,7700,7700,7700,7700,0
20240927,133300,9611990,7700,7700,7700,7700,0
20240927,133200,9611990,7700,7700,7700,7700,0
20240927,133100,9611990,7700,7700,7700,7700,0
20240927,133000,9611990,7700,7700,7700,7700,0
20240927,132900,9611990,7700,7700,7700,7700,1
20240927,132800,9604290,7700,7700,7700,7700,0
20240927,132700,9604290,7700,7700,7700,7700,0
20240927,132600,9604290,7700,7700,7700,7700,1
20240927,132500,9596590,7650,7660,7660,7650,80
20240927,132400,8984560,7650,7650,7650,7650,0
20240927,132300,8984560,7650,7650,7650,7650,0
20240927,132200,8984560,7650,7650,7650,7650,0
20240927,132100,8984560,7650,7650,7650,7650,0
20240927,132000,8984560,7650,7650,7650,7650,0
20240927,131900,8984560,7650,7650,7650,7650,0
20240927,131800,8984560,7650,7650,7650,7650,20
20240927,131700,8831560,7730,7730,7730,7730,0
20240927,131600,8831560,7730,7730,7730,7730,0
20240927,131500,8831560,7730,7730,7730,7730,0
20240927,131400,8831560,7730,7730,7730,7730,0
20240927,131300,8831560,7730,7720,7730,7720,2
20240927,131200,8816110,7650,7650,7650,7650,0
20240927,131100,8816110,7650,7650,7650,7650,0
20240927,131000,8816110,7650,7650,7650,7650,0
20240927,130900,8816110,7650,7650,7650,7650,0
20240927,130800,8816110,7650,7650,7650,7650,0
20240927,130700,8816110,7650,7650,7650,7650,0
20240927,130600,8816110,7650,7650,7650,7650,0
20240927,130500,8816110,7650,7650,7650,7650,0
20240927,130400,8816110,7650,7650,7650,7650,1
20240927,130300,8808460,7730,7730,7730,7730,0
20240927,130200,8808460,7730,7730,7730,7730,0
20240927,130100,8808460,7730,7730,7730,7730,0
20240927,130000,8808460,7730,7730,7730,7730,0
20240927,125900,8808460,7730,7730,7730,7730,0
20240927,125800,8808460,7730,7730,7730,7730,0
20240927,125700,8808460,7730,7730,7730,7730,0
20240927,125600,8808460,7730,7730,7730,7730,0
20240927,125500,8808460,7730,7730,7730,7730,0
20240927,125400,8808460,7730,7730,7730,7730,0
20240927,125300,8808460,7730,7730,7730,7730,0
20240927,125200,8808460,7730,7730,7730,7730,0
20240927,125100,8808460,7730,7730,7730,7730,0
20240927,125000,8808460,7730,7730,7730,7730,0
20240927,124900,8808460,7730,7730,7730,7730,0
20240927,124800,8808460,7730,7730,7730,7730,0
20240927,124700,8808460,7730,7730,7730,7730,0
20240927,124600,8808460,7730,7730,7730,7730,0
20240927,124500,8808460,7730,7730,7730,7730,0
20240927,124400,8808460,7730,7730,7730,7730,0
20240927,124300,8808460,7730,7730,7730,7730,0
20240927,124200,8808460,7730,7730,7730,7730,0
20240927,124100,8808460,7730,7730,7730,7730,0
20240927,124000,8808460,7730,7730,7730,7730,0
20240927,123900,8808460,7730,7730,7730,7730,0
20240927,123800,8808460,7730,7730,7730,7730,0
20240927,123700,8808460,7730,7730,7730,7730,0
20240927,123600,8808460,7730,7730,7730,7730,0
20240927,123500,8808460,7730,7730,7730,7730,0
20240927,123400,8808460,7730,7730,7730,7730,0
20240927,123300,8808460,7730,7730,7730,7730,0
20240927,123200,8808460,7730,7730,7730,7730,0
20240927,123100,8808460,7730,7730,7730,7730,0
20240927,123000,8808460,7730,7730,7730,7730,0
20240927,122900,8808460,7730,7730,7730,7730,1
20240927,122800,8800730,7640,7640,7640,7640,0
20240927,122700,8800730,7640,7640,7640,7640,0
20240927,122600,8800730,7640,7640,7640,7640,0
20240927,122500,8800730,7640,7640,7640,7640,0
20240927,122400,8800730,7640,7640,7640,7640,0
20240927,122300,8800730,7640,7640,7640,7640,0
20240927,122200,8800730,7640,7640,7640,7640,0
20240927,122100,8800730,7640,7650,7650,7640,22
20240927,122000,8632630,7640,7640,7640,7640,0
20240927,121900,8632630,7640,7640,7640,7640,0
20240927,121800,8632630,7640,7640,7640,7640,0
20240927,121700,8632630,7640,7640,7640,7640,0
20240927,121600,8632630,7640,7640,7640,7640,0
20240927,121500,8632630,7640,7640,7640,7640,0
20240927,121400,8632630,7640,7640,7640,7640,0
20240927,121300,8632630,7640,7640,7640,7640,0
20240927,121200,8632630,7640,7640,7640,7640,0
20240927,121100,8632630,7640,7640,7640,7640,0
20240927,121000,8632630,7640,7640,7640,7640,0
20240927,120900,8632630,7640,7640,7640,7640,0
20240927,120800,8632630,7640,7640,7640,7640,0
20240927,120700,8632630,7640,7640,7640,7640,0
20240927,120600,8632630,7640,7640,7640,7640,0
20240927,120500,8632630,7640,7640,7640,7640,2
20240927,120400,8617350,7730,7730,7730,7730,0
20240927,120300,8617350,7730,7730,7730,7730,0
20240927,120200,8617350,7730,7730,7730,7730,0
20240927,120100,8617350,7730,7730,7730,7730,0
20240927,120000,8617350,7730,7730,7730,7730,0
20240927,115900,8617350,7730,7730,7730,7730,0
20240927,115800,8617350,7730,7730,7730,7730,0
20240927,115700,8617350,7730,7730,7730,7730,0
20240927,115600,8617350,7730,7730,7730,7730,0
20240927,115500,8617350,7730,7730,7730,7730,0
20240927,115400,8617350,7730,7730,7730,7730,0
20240927,115300,8617350,7730,7730,7730,7730,0
20240927,115200,8617350,7730,7730,7730,7730,0
20240927,115100,8617350,7730,7730,7730,7730,0
20240927,115000,8617350,7730,7730,7730,7730,0
20240927,114900,8617350,7730,7730,7730,7730,0
20240927,114800,8617350,7730,7730,7730,7730,0
20240927,114700,8617350,7730,7730,7730,7730,0
20240927,114600,8617350,7730,7730,7730,7730,1
20240927,114500,8609620,7640,7640,7640,7640,0
20240927,114400,8609620,7640,7640,7640,7640,0
20240927,114300,8609620,7640,7640,7640,7640,0
20240927,114200,8609620,7640,7640,7640,7640,0
20240927,114100,8609620,7640,7640,7640,7640,1
20240927,114000,8601980,7730,7730,7730,7730,0
20240927,113900,8601980,7730,7730,7730,7730,0
20240927,113800,8601980,7730,7730,7730,7730,0
20240927,113700,8601980,7730,7730,7730,7730,0
20240927,113600,8601980,7730,7730,7730,7730,0
20240927,113500,8601980,7730,7730,7730,7730,0
20240927,113400,8601980,7730,7730,7730,7730,0
20240927,113300,8601980,7730,7730,7730,7730,0
20240927,113200,8601980,7730,7730,7730,7730,0
20240927,113100,8601980,7730,7730,7730,7730,0
20240927,113000,8601980,7730,7730,7730,7730,0
20240927,112900,8601980,7730,7730,7730,7730,0
20240927,112800,8601980,7730,7730,7730,7730,0
20240927,112700,8601980,7730,7730,7730,7730,0
20240927,112600,8601980,7730,7730,7730,7730,0
20240927,112500,8601980,7730,7730,7730,7730,0
20240927,112400,8601980,7730,7730,7730,7730,0
20240927,112300,8601980,7730,7730,7730,7730,0
20240927,112200,8601980,7730,7730,7730,7730,0
20240927,112100,8601980,7730,7730,7730,7730,0
20240927,112000,8601980,7730,7730,7730,7730,0
20240927,111900,8601980,7730,7730,7730,7730,0
20240927,111800,8601980,7730,7730,7730,7730,0
20240927,111700,8601980,7730,7730,7730,7730,0
20240927,111600,8601980,7730,7730,7730,7730,0
20240927,111500,8601980,7730,7730,7730,7730,0
20240927,111400,8601980,7730,7730,7730,7730,0
20240927,111300,8601980,7730,7730,7730,7730,0
20240927,111200,8601980,7730,7730,7730,7730,0
20240927,111100,8601980,7730,7730,7730,7730,0
20240927,111000,8601980,7730,7730,7730,7730,0
20240927,110900,8601980,7730,7730,7730,7730,0
20240927,110800,8601980,7730,7730,7730,7730,0
20240927,110700,8601980,7730,7730,7730,7730,0
20240927,110600,8601980,7730,7730,7730,7730,0
20240927,110500,8601980,7730,7730,7730,7730,0
20240927,110400,8601980,7730,7730,7730,7730,0
20240927,110300,8601980,7730,7730,7730,7730,0
20240927,110200,8601980,7730,7730,7730,7730,0
20240927,110100,8601980,7730,7730,7730,7730,0
20240927,110000,8601980,7730,7730,7730,7730,0
20240927,105900,8601980,7730,7730,7730,7730,0
20240927,105800,8601980,7730,7730,7730,7730,0
20240927,105700,8601980,7730,7730,7730,7730,0
20240927,105600,8601980,7730,7730,7730,7730,0
20240927,105500,8601980,7730,7730,7730,7730,10
20240927,105400,8524680,7730,7730,7730,7730,0
20240927,105300,8524680,7730,7730,7730,7730,0
20240927,105200,8524680,7730,7730,7730,7730,0
20240927,105100,8524680,7730,7730,7730,7730,0
20240927,105000,8524680,7730,7730,7730,7730,0
20240927,104900,8524680,7730,7730,7730,7730,0
20240927,104800,8524680,7730,7730,7730,7730,0
20240927,104700,8524680,7730,7730,7730,7730,0
20240927,104600,8524680,7730,7730,7730,7730,0
20240927,104500,8524680,7730,7730,7730,7730,0
20240927,104400,8524680,7730,7730,7730,7730,0
20240927,104300,8524680,7730,7730,7730,7730,0
20240927,104200,8524680,7730,7730,7730,7730,0
20240927,104100,8524680,7730,7730,7730,7730,0
20240927,104000,8524680,7730,7730,7730,7730,1
20240927,103900,8516950,7630,7630,7630,7630,0
20240927,103800,8516950,7630,7630,7630,7630,0
20240927,103700,8516950,7630,7630,7630,7630,0
20240927,103600,8516950,7630,7630,7630,7630,0
20240927,103500,8516950,7630,7730,7730,7630,343
20240927,103400,5876120,7860,7860,7860,7860,2
20240927,103300,5860400,7730,7730,7730,7730,0
20240927,103200,5860400,7730,7730,7730,7730,0
20240927,103100,5860400,7730,7730,7730,7730,0
20240927,103000,5860400,7730,7730,7730,7730,0
20240927,102900,5860400,7730,7730,7730,7730,67
20240927,102800,5342490,7740,7750,7750,7740,80
20240927,102700,4723050,7910,7910,7910,7910,0
20240927,102600,4723050,7910,7910,7910,7910,0
20240927,102500,4723050,7910,7910,7910,7910,0
20240927,102400,4723050,7910,7910,7910,7910,0
20240927,102300,4723050,7910,7910,7910,7910,0
20240927,102200,4723050,7910,7910,7910,7910,0
20240927,102100,4723050,7910,7910,7910,7910,0
20240927,102000,4723050,7910,7910,7910,7910,0
20240927,101900,4723050,7910,7910,7910,7910,0
20240927,101800,4723050,7910,7910,7910,7910,0
20240927,101700,4723050,7910,7910,7910,7910,0
20240927,101600,4723050,7910,7910,7910,7910,0
20240927,101500,4723050,7910,7910,7910,7910,0
20240927,101400,4723050,7910,7910,7910,7910,0
20240927,101300,4723050,7910,7910,7910,7910,0
20240927,101200,4723050,7910,7910,7910,7910,0
20240927,101100,4723050,7910,7910,7910,7910,0
20240927,101000,4723050,7910,7910,7910,7910,0
20240927,100900,4723050,7910,7910,7910,7910,0
20240927,100800,4723050,7910,7910,7910,7910,0
20240927,100700,4723050,7910,7910,7910,7910,0
20240927,100600,4723050,7910,7910,7910,7910,1
20240927,100500,4715140,7740,7740,7740,7740,0
20240927,100400,4715140,7740,7740,7740,7740,1
20240927,100300,4707400,7930,7930,7930,7930,0
20240927,100200,4707400,7930,7930,7930,7930,0
20240927,100100,4707400,7930,7930,7930,7930,0
20240927,100000,4707400,7930,7930,7930,7930,0
20240927,095900,4707400,7930,7930,7930,7930,0
20240927,095800,4707400,7930,7930,7930,7930,0
20240927,095700,4707400,7930,7930,7930,7930,0
20240927,095600,4707400,7930,7930,7930,7930,0
20240927,095500,4707400,7930,7930,7930,7930,0
20240927,095400,4707400,7930,7930,7930,7930,0
20240927,095300,4707400,7930,7930,7930,7930,0
20240927,095200,4707400,7930,7930,7930,7930,0
20240927,095100,4707400,7930,7930,7930,7930,0
20240927,095000,4707400,7930,7930,7930,7930,1
20240927,094900,4699470,7740,7740,7740,7740,5
20240927,094800,4660770,7720,7720,7720,7720,0
20240927,094700,4660770,7720,7720,7720,7720,0
20240927,094600,4660770,7720,7720,7720,7720,0
20240927,094500,4660770,7720,7720,7720,7720,0
20240927,094400,4660770,7720,7720,7720,7720,1
20240927,094300,4653050,7930,7930,7930,7930,0
20240927,094200,4653050,7930,7930,7930,7930,0
20240927,094100,4653050,7930,7930,7930,7930,1
20240927,094000,4645120,7930,7930,7930,7930,0
20240927,093900,4645120,7930,7930,7930,7930,0
20240927,093800,4645120,7930,7930,7930,7930,0
20240927,093700,4645120,7930,7930,7930,7930,10
20240927,093600,4565820,7920,7920,7920,7920,100
20240927,093500,3773820,7940,7940,7940,7940,0
20240927,093400,3773820,7940,7940,7940,7940,0
20240927,093300,3773820,7940,7940,7940,7940,0
20240927,093200,3773820,7940,7940,7940,7940,0
20240927,093100,3773820,7940,7940,7940,7940,0
20240927,093000,3773820,7940,7940,7940,7940,0
20240927,092900,3773820,7940,7940,7940,7940,0
20240927,092800,3773820,7940,7940,7940,7940,0
20240927,092700,3773820,7940,7940,7940,7940,0
20240927,092600,3773820,7940,7940,7940,7940,0
20240927,092500,3773820,7940,7940,7940,7940,0
20240927,092400,3773820,7940,7940,7940,7940,0
20240927,092300,3773820,7940,7940,7940,7940,0
20240927,092200,3773820,7940,7940,7940,7940,2
20240927,092100,3757940,7940,7940,7940,7940,41
20240927,092000,3432400,7940,7940,7940,7940,0
20240927,091900,3432400,7940,7940,7940,7940,0
20240927,091800,3432400,7940,7940,7940,7940,0
20240927,091700,3432400,7940,7940,7940,7940,0
20240927,091600,3432400,7940,7940,7940,7940,0
20240927,091500,3432400,7940,7940,7940,7940,0
20240927,091400,3432400,7940,7940,7940,7940,0
20240927,091300,3432400,7940,7940,7940,7940,0
20240927,091200,3432400,7940,7940,7940,7940,0
20240927,091100,3432400,7940,7940,7940,7940,0
20240927,091000,3432400,7940,7940,7940,7940,0
20240927,090900,3432400,7940,7940,7940,7940,50
20240927,090800,3035400,7950,7950,7950,7950,0
20240927,090700,3035400,7950,7950,7950,7950,30
20240927,090600,2796900,7950,7950,7950,7950,2
20240927,090500,2781000,7920,7920,7920,7920,50
20240927,090400,2385000,7950,7950,7950,7950,0
20240927,090300,2385000,7950,7950,7950,7950,0
20240927,090200,2385000,7950,7950,7950,7950,0
20240927,090100,2385000,7950,7950,7950,7950,0
20240927,090000,2385000,7950,7950,7950,7950,300