KissMeData/005010/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,184400,695992895,4195,4195,4195,4195,1883
20240927,184300,695992895,4195,4195,4195,4195,0
20240927,184200,695992895,4195,4195,4195,4195,0
20240927,184100,695992895,4195,4195,4195,4195,0
20240927,184000,695992895,4195,4195,4195,4195,0
20240927,183900,695992895,4195,4195,4195,4195,0
20240927,183800,695992895,4195,4195,4195,4195,0
20240927,183700,695992895,4195,4195,4195,4195,0
20240927,183600,695992895,4195,4195,4195,4195,0
20240927,183500,695992895,4195,4195,4195,4195,0
20240927,183400,695992895,4195,4195,4195,4195,0
20240927,183300,695992895,4195,4195,4195,4195,0
20240927,183200,695992895,4195,4195,4195,4195,0
20240927,183100,695992895,4195,4195,4195,4195,0
20240927,183000,695992895,4195,4195,4195,4195,0
20240927,182900,695992895,4195,4195,4195,4195,0
20240927,182800,695992895,4195,4195,4195,4195,0
20240927,182700,695992895,4195,4195,4195,4195,0
20240927,182600,695992895,4195,4195,4195,4195,0
20240927,182500,695992895,4195,4195,4195,4195,0
20240927,182400,695992895,4195,4195,4195,4195,0
20240927,182300,695992895,4195,4195,4195,4195,0
20240927,182200,695992895,4195,4195,4195,4195,0
20240927,182100,695992895,4195,4195,4195,4195,0
20240927,182000,695992895,4195,4195,4195,4195,0
20240927,181900,695992895,4195,4195,4195,4195,0
20240927,181800,695992895,4195,4195,4195,4195,0
20240927,181700,695992895,4195,4195,4195,4195,0
20240927,181600,695992895,4195,4195,4195,4195,0
20240927,181500,695992895,4195,4195,4195,4195,0
20240927,181400,695992895,4195,4195,4195,4195,1883
20240927,181300,695992895,4195,4195,4195,4195,0
20240927,181200,695992895,4195,4195,4195,4195,0
20240927,181100,695992895,4195,4195,4195,4195,0
20240927,181000,695992895,4195,4195,4195,4195,0
20240927,180900,695992895,4195,4195,4195,4195,0
20240927,180800,695992895,4195,4195,4195,4195,0
20240927,180700,695992895,4195,4195,4195,4195,0
20240927,180600,695992895,4195,4195,4195,4195,0
20240927,180500,695992895,4195,4195,4195,4195,0
20240927,180400,695992895,4195,4195,4195,4195,0
20240927,180300,695992895,4195,4195,4195,4195,0
20240927,180200,695992895,4195,4195,4195,4195,0
20240927,180100,695992895,4195,4195,4195,4195,0
20240927,180000,695992895,4195,4195,4195,4195,0
20240927,175900,695992895,4195,4195,4195,4195,0
20240927,175800,695992895,4195,4195,4195,4195,0
20240927,175700,695992895,4195,4195,4195,4195,0
20240927,175600,695992895,4195,4195,4195,4195,0
20240927,175500,695992895,4195,4195,4195,4195,0
20240927,175400,695992895,4195,4195,4195,4195,0
20240927,175300,695992895,4195,4195,4195,4195,0
20240927,175200,695992895,4195,4195,4195,4195,0
20240927,175100,695992895,4195,4195,4195,4195,0
20240927,175000,695992895,4195,4195,4195,4195,0
20240927,174900,695992895,4195,4195,4195,4195,0
20240927,174800,695992895,4195,4195,4195,4195,0
20240927,174700,695992895,4195,4195,4195,4195,0
20240927,174600,695992895,4195,4195,4195,4195,0
20240927,174500,695992895,4195,4195,4195,4195,0
20240927,174400,695992895,4195,4195,4195,4195,1883
20240927,174300,695992895,4195,4195,4195,4195,0
20240927,174200,695992895,4195,4195,4195,4195,0
20240927,174100,695992895,4195,4195,4195,4195,0
20240927,174000,695992895,4195,4195,4195,4195,0
20240927,173900,695992895,4195,4195,4195,4195,0
20240927,173800,695992895,4195,4195,4195,4195,0
20240927,173700,695992895,4195,4195,4195,4195,0
20240927,173600,695992895,4195,4195,4195,4195,0
20240927,173500,695992895,4195,4195,4195,4195,0
20240927,173400,695992895,4195,4195,4195,4195,0
20240927,173300,695992895,4195,4195,4195,4195,0
20240927,173200,695992895,4195,4195,4195,4195,0
20240927,173100,695992895,4195,4195,4195,4195,0
20240927,173000,695992895,4195,4195,4195,4195,0
20240927,172900,695992895,4195,4195,4195,4195,0
20240927,172800,695992895,4195,4195,4195,4195,0
20240927,172700,695992895,4195,4195,4195,4195,0
20240927,172600,695992895,4195,4195,4195,4195,0
20240927,172500,695992895,4195,4195,4195,4195,0
20240927,172400,695992895,4195,4195,4195,4195,0
20240927,172300,695992895,4195,4195,4195,4195,0
20240927,172200,695992895,4195,4195,4195,4195,0
20240927,172100,695992895,4195,4195,4195,4195,0
20240927,172000,695992895,4195,4195,4195,4195,0
20240927,171900,695992895,4195,4195,4195,4195,0
20240927,171800,695992895,4195,4195,4195,4195,0
20240927,171700,695992895,4195,4195,4195,4195,0
20240927,171600,695992895,4195,4195,4195,4195,0
20240927,171500,695992895,4195,4195,4195,4195,0
20240927,171400,695992895,4195,4195,4195,4195,1883
20240927,171300,695992895,4195,4195,4195,4195,0
20240927,171200,695992895,4195,4195,4195,4195,0
20240927,171100,695992895,4195,4195,4195,4195,0
20240927,171000,695992895,4195,4195,4195,4195,0
20240927,170900,695992895,4195,4195,4195,4195,0
20240927,170800,695992895,4195,4195,4195,4195,0
20240927,170700,695992895,4195,4195,4195,4195,0
20240927,170600,695992895,4195,4195,4195,4195,0
20240927,170500,695992895,4195,4195,4195,4195,0
20240927,170400,695992895,4195,4195,4195,4195,0
20240927,170300,695992895,4195,4195,4195,4195,0
20240927,170200,695992895,4195,4195,4195,4195,0
20240927,170100,695992895,4195,4195,4195,4195,0
20240927,170000,695992895,4195,4195,4195,4195,0
20240927,165900,695992895,4195,4195,4195,4195,0
20240927,165800,695992895,4195,4195,4195,4195,0
20240927,165700,695992895,4195,4195,4195,4195,0
20240927,165600,695992895,4195,4195,4195,4195,0
20240927,165500,695992895,4195,4195,4195,4195,0
20240927,165400,695992895,4195,4195,4195,4195,0
20240927,165300,695992895,4195,4195,4195,4195,0
20240927,165200,695992895,4195,4195,4195,4195,0
20240927,165100,695992895,4195,4195,4195,4195,0
20240927,165000,695992895,4195,4195,4195,4195,0
20240927,164900,695992895,4195,4195,4195,4195,0
20240927,164800,695992895,4195,4195,4195,4195,0
20240927,164700,695992895,4195,4195,4195,4195,0
20240927,164600,695992895,4195,4195,4195,4195,0
20240927,164500,695992895,4195,4195,4195,4195,0
20240927,164400,695992895,4195,4195,4195,4195,1883
20240927,164300,695992895,4195,4195,4195,4195,0
20240927,164200,695992895,4195,4195,4195,4195,0
20240927,164100,695992895,4195,4195,4195,4195,0
20240927,164000,695992895,4195,4195,4195,4195,0
20240927,163900,695992895,4195,4195,4195,4195,0
20240927,163800,695992895,4195,4195,4195,4195,0
20240927,163700,695992895,4195,4195,4195,4195,0
20240927,163600,695992895,4195,4195,4195,4195,0
20240927,163500,695992895,4195,4195,4195,4195,0
20240927,163400,695992895,4195,4195,4195,4195,0
20240927,163300,695992895,4195,4195,4195,4195,0
20240927,163200,695992895,4195,4195,4195,4195,0
20240927,163100,695992895,4195,4195,4195,4195,0
20240927,163000,695992895,4195,4195,4195,4195,0
20240927,162900,695992895,4195,4195,4195,4195,0
20240927,162800,695992895,4195,4195,4195,4195,0
20240927,162700,695992895,4195,4195,4195,4195,0
20240927,162600,695992895,4195,4195,4195,4195,0
20240927,162500,695992895,4195,4195,4195,4195,0
20240927,162400,695992895,4195,4195,4195,4195,0
20240927,162300,695992895,4195,4195,4195,4195,0
20240927,162200,695992895,4195,4195,4195,4195,0
20240927,162100,695992895,4195,4195,4195,4195,0
20240927,162000,695992895,4195,4195,4195,4195,0
20240927,161900,695992895,4195,4195,4195,4195,0
20240927,161800,695992895,4195,4195,4195,4195,0
20240927,161700,695992895,4195,4195,4195,4195,0
20240927,161600,695992895,4195,4195,4195,4195,0
20240927,161500,695992895,4195,4195,4195,4195,0
20240927,161400,695992895,4195,4195,4195,4195,1883
20240927,161300,695992895,4195,4195,4195,4195,0
20240927,161200,695992895,4195,4195,4195,4195,0
20240927,161100,695992895,4195,4195,4195,4195,0
20240927,161000,695992895,4195,4195,4195,4195,0
20240927,160900,695992895,4195,4195,4195,4195,0
20240927,160800,695992895,4195,4195,4195,4195,0
20240927,160700,695992895,4195,4195,4195,4195,0
20240927,160600,695992895,4195,4195,4195,4195,0
20240927,160500,695992895,4195,4195,4195,4195,0
20240927,160400,695992895,4195,4195,4195,4195,0
20240927,160300,695992895,4195,4195,4195,4195,0
20240927,160200,695992895,4195,4195,4195,4195,0
20240927,160100,695992895,4195,4195,4195,4195,0
20240927,160000,695992895,4195,4195,4195,4195,0
20240927,155900,695992895,4195,4195,4195,4195,0
20240927,155800,695992895,4195,4195,4195,4195,0
20240927,155700,695992895,4195,4195,4195,4195,0
20240927,155600,695992895,4195,4195,4195,4195,0
20240927,155500,695992895,4195,4195,4195,4195,0
20240927,155400,695992895,4195,4195,4195,4195,0
20240927,155300,695992895,4195,4195,4195,4195,0
20240927,155200,695992895,4195,4195,4195,4195,0
20240927,155100,695992895,4195,4195,4195,4195,0
20240927,155000,695992895,4195,4195,4195,4195,0
20240927,154900,695992895,4195,4195,4195,4195,0
20240927,154800,695992895,4195,4195,4195,4195,0
20240927,154700,695992895,4195,4195,4195,4195,0
20240927,154600,695992895,4195,4195,4195,4195,0
20240927,154500,695992895,4195,4195,4195,4195,0
20240927,154400,695992895,4195,4195,4195,4195,1883
20240927,154300,695992895,4195,4195,4195,4195,0
20240927,154200,695992895,4195,4195,4195,4195,0
20240927,154100,695992895,4195,4195,4195,4195,0
20240927,154000,695992895,4195,4195,4195,4195,0
20240927,153900,695992895,4195,4195,4195,4195,0
20240927,153800,695992895,4195,4195,4195,4195,0
20240927,153700,695992895,4195,4195,4195,4195,0
20240927,153600,695992895,4195,4195,4195,4195,0
20240927,153500,695992895,4195,4195,4195,4195,0
20240927,153400,695992895,4195,4195,4195,4195,0
20240927,153300,695992895,4195,4195,4195,4195,0
20240927,153200,695992895,4195,4195,4195,4195,0
20240927,153100,695992895,4195,4195,4195,4195,0
20240927,153000,695992895,4195,4195,4195,4195,1883
20240927,152900,688093710,4220,4220,4220,4220,0
20240927,152800,688093710,4220,4220,4220,4220,0
20240927,152700,688093710,4220,4220,4220,4220,0
20240927,152600,688093710,4220,4220,4220,4220,0
20240927,152500,688093710,4220,4220,4220,4220,0
20240927,152400,688093710,4220,4220,4220,4220,0
20240927,152300,688093710,4220,4220,4220,4220,0
20240927,152200,688093710,4220,4220,4220,4220,0
20240927,152100,688093710,4220,4220,4220,4220,0
20240927,152000,688093710,4220,4220,4220,4220,0
20240927,151900,688093710,4220,4220,4220,4195,681
20240927,151800,685232590,4220,4220,4220,4190,513
20240927,151700,683081370,4220,4210,4220,4210,1138
20240927,151600,678283260,4210,4205,4210,4190,526
20240927,151500,676078540,4210,4210,4210,4210,772
20240927,151400,672828420,4215,4215,4215,4215,215
20240927,151300,671922195,4215,4210,4215,4210,2
20240927,151200,671913770,4210,4210,4215,4210,803
20240927,151100,668533135,4210,4200,4210,4195,489
20240927,151000,666478735,4200,4200,4200,4200,527
20240927,150900,664265335,4200,4195,4200,4195,2097
20240927,150800,655459915,4200,4195,4200,4195,28
20240927,150700,655342390,4200,4200,4200,4195,574
20240927,150600,652931595,4200,4200,4200,4200,1341
20240927,150500,647299395,4200,4195,4200,4195,962
20240927,150400,643263755,4200,4195,4200,4195,31
20240927,150300,643133700,4200,4200,4200,4200,13
20240927,150200,643079100,4200,4200,4200,4200,501
20240927,150100,640974900,4200,4200,4200,4200,210
20240927,150000,640092900,4200,4190,4200,4190,38
20240927,145900,639933660,4200,4190,4200,4190,9219
20240927,145800,601305320,4190,4185,4190,4185,2
20240927,145700,601296945,4190,4190,4190,4190,150
20240927,145600,600668445,4190,4190,4190,4190,1
20240927,145500,600664255,4185,4200,4200,4185,1383
20240927,145400,594870845,4190,4195,4195,4190,540
20240927,145300,592605550,4200,4190,4200,4190,56
20240927,145200,592370890,4190,4195,4200,4185,2168
20240927,145100,583284365,4205,4205,4205,4190,2186
20240927,145000,574123155,4190,4205,4205,4190,745
20240927,144900,570993430,4205,4200,4205,4195,5580
20240927,144800,547583865,4200,4200,4200,4200,12
20240927,144700,547533465,4205,4205,4205,4205,85
20240927,144600,547176040,4205,4205,4205,4200,315
20240927,144500,545853020,4205,4205,4205,4200,8
20240927,144400,545819400,4205,4205,4205,4205,0
20240927,144300,545819400,4205,4205,4205,4205,11
20240927,144200,545773145,4205,4205,4205,4205,0
20240927,144100,545773145,4205,4195,4205,4195,225
20240927,144000,544828030,4210,4195,4210,4195,12
20240927,143900,544777660,4195,4210,4210,4195,3441
20240927,143800,530338785,4210,4200,4210,4200,2701
20240927,143700,518993570,4210,4210,4210,4210,3
20240927,143600,518980940,4210,4200,4210,4200,13
20240927,143500,518926220,4210,4210,4210,4210,3
20240927,143400,518913590,4205,4205,4205,4205,67
20240927,143300,518631855,4215,4205,4215,4205,111
20240927,143200,518165090,4205,4205,4205,4205,145
20240927,143100,517555365,4215,4210,4215,4205,2876
20240927,143000,505461690,4215,4210,4215,4210,22
20240927,142900,505368965,4210,4215,4215,4210,614
20240927,142800,502783525,4210,4210,4210,4210,609
20240927,142700,500219635,4210,4215,4215,4210,84
20240927,142600,499865745,4215,4220,4220,4215,357
20240927,142500,498360835,4220,4215,4220,4215,384
20240927,142400,496741775,4220,4220,4220,4220,0
20240927,142300,496741775,4220,4220,4220,4220,172
20240927,142200,496015935,4215,4215,4215,4215,0
20240927,142100,496015935,4215,4215,4215,4215,2
20240927,142000,496007505,4220,4220,4220,4220,250
20240927,141900,494952505,4220,4220,4220,4220,120
20240927,141800,494446105,4215,4215,4215,4215,10
20240927,141700,494403955,4220,4220,4220,4220,10
20240927,141600,494361755,4220,4220,4220,4220,10
20240927,141500,494319555,4220,4220,4220,4220,12
20240927,141400,494268915,4220,4215,4220,4215,307
20240927,141300,492974900,4215,4215,4215,4215,31
20240927,141200,492844235,4220,4220,4220,4220,0
20240927,141100,492844235,4220,4220,4220,4215,32
20240927,141000,492709320,4215,4215,4215,4215,0
20240927,140900,492709320,4215,4215,4215,4215,417
20240927,140800,490951665,4220,4220,4220,4220,0
20240927,140700,490951665,4220,4220,4220,4220,51
20240927,140600,490736445,4220,4220,4220,4220,1
20240927,140500,490732225,4210,4210,4210,4210,1500
20240927,140400,484417225,4210,4210,4210,4210,0
20240927,140300,484417225,4210,4220,4220,4210,1130
20240927,140200,479656670,4215,4215,4215,4215,24
20240927,140100,479555510,4220,4220,4220,4220,0
20240927,140000,479555510,4220,4220,4220,4215,54
20240927,135900,479327880,4220,4220,4220,4220,0
20240927,135800,479327880,4220,4220,4220,4220,0
20240927,135700,479327880,4220,4220,4220,4220,5
20240927,135600,479306780,4220,4220,4220,4220,15
20240927,135500,479243480,4215,4220,4220,4215,73
20240927,135400,478935670,4220,4220,4220,4220,10
20240927,135300,478893470,4220,4220,4220,4220,1
20240927,135200,478889250,4220,4220,4220,4220,1
20240927,135100,478885030,4205,4205,4205,4205,0
20240927,135000,478885030,4205,4205,4205,4205,0
20240927,134900,478885030,4205,4205,4205,4205,4
20240927,134800,478868210,4205,4205,4205,4205,0
20240927,134700,478868210,4205,4210,4210,4205,870
20240927,134600,475209835,4225,4225,4225,4225,0
20240927,134500,475209835,4225,4225,4225,4225,0
20240927,134400,475209835,4225,4225,4225,4225,0
20240927,134300,475209835,4225,4225,4225,4225,10
20240927,134200,475167585,4230,4230,4230,4230,0
20240927,134100,475167585,4230,4230,4230,4230,1
20240927,134000,475163355,4205,4225,4225,4205,11001
20240927,133900,428826540,4225,4225,4225,4225,0
20240927,133800,428826540,4225,4225,4225,4225,0
20240927,133700,428826540,4225,4225,4225,4225,0
20240927,133600,428826540,4225,4225,4225,4225,31
20240927,133500,428695565,4230,4230,4230,4230,0
20240927,133400,428695565,4230,4230,4230,4230,3
20240927,133300,428682875,4230,4230,4230,4230,1
20240927,133200,428678645,4225,4225,4225,4225,866
20240927,133100,425019795,4230,4230,4230,4230,1
20240927,133000,425015565,4225,4225,4225,4225,0
20240927,132900,425015565,4225,4225,4225,4225,0
20240927,132800,425015565,4225,4225,4225,4225,0
20240927,132700,425015565,4225,4225,4225,4225,20
20240927,132600,424931065,4230,4230,4230,4230,0
20240927,132500,424931065,4230,4230,4230,4230,0
20240927,132400,424931065,4230,4230,4230,4230,150
20240927,132300,424296565,4225,4225,4225,4225,578
20240927,132200,421854515,4225,4220,4225,4220,606
20240927,132100,419294170,4220,4220,4220,4220,0
20240927,132000,419294170,4220,4220,4220,4220,0
20240927,131900,419294170,4220,4220,4220,4220,0
20240927,131800,419294170,4220,4220,4220,4220,40
20240927,131700,419125370,4220,4220,4220,4220,1096
20240927,131600,414500250,4220,4220,4220,4220,100
20240927,131500,414078250,4225,4225,4225,4225,70
20240927,131400,413782500,4225,4225,4225,4225,0
20240927,131300,413782500,4225,4225,4225,4225,0
20240927,131200,413782500,4225,4225,4225,4225,0
20240927,131100,413782500,4225,4225,4225,4225,0
20240927,131000,413782500,4225,4225,4225,4225,26
20240927,130900,413672650,4230,4230,4230,4230,5
20240927,130800,413651500,4230,4230,4230,4230,0
20240927,130700,413651500,4230,4230,4230,4230,0
20240927,130600,413651500,4230,4230,4230,4230,1
20240927,130500,413647270,4220,4230,4230,4220,58
20240927,130400,413402040,4230,4230,4230,4230,1
20240927,130300,413397810,4230,4230,4230,4230,200
20240927,130200,412551810,4230,4230,4230,4230,0
20240927,130100,412551810,4230,4230,4230,4230,0
20240927,130000,412551810,4230,4230,4230,4230,0
20240927,125900,412551810,4230,4230,4230,4230,0
20240927,125800,412551810,4230,4230,4230,4230,0
20240927,125700,412551810,4230,4230,4230,4230,0
20240927,125600,412551810,4230,4230,4230,4230,50
20240927,125500,412340310,4230,4230,4230,4230,0
20240927,125400,412340310,4230,4230,4230,4230,0
20240927,125300,412340310,4230,4230,4230,4230,0
20240927,125200,412340310,4230,4230,4230,4230,300
20240927,125100,411071310,4230,4230,4230,4230,0
20240927,125000,411071310,4230,4215,4230,4215,63
20240927,124900,410805750,4230,4230,4230,4230,1
20240927,124800,410801520,4215,4225,4230,4215,34
20240927,124700,410657870,4225,4220,4225,4215,3611
20240927,124600,395402865,4220,4220,4220,4220,59
20240927,124500,395153885,4225,4225,4225,4225,1
20240927,124400,395149660,4220,4220,4220,4220,1
20240927,124300,395145440,4220,4220,4220,4220,31
20240927,124200,395014620,4225,4225,4225,4225,0
20240927,124100,395014620,4225,4225,4225,4225,1
20240927,124000,395010395,4215,4215,4215,4215,901
20240927,123900,391212680,4215,4215,4215,4215,0
20240927,123800,391212680,4215,4215,4215,4215,250
20240927,123700,390158930,4225,4225,4225,4225,0
20240927,123600,390158930,4225,4220,4225,4220,1003
20240927,123500,385926265,4220,4220,4220,4220,10
20240927,123400,385884065,4220,4220,4220,4220,0
20240927,123300,385884065,4220,4220,4220,4220,0
20240927,123200,385884065,4220,4220,4220,4220,0
20240927,123100,385884065,4220,4220,4220,4220,0
20240927,123000,385884065,4220,4220,4220,4220,0
20240927,122900,385884065,4220,4220,4220,4220,33
20240927,122800,385744805,4220,4220,4220,4220,10
20240927,122700,385702605,4220,4220,4220,4220,1
20240927,122600,385698385,4220,4220,4220,4220,0
20240927,122500,385698385,4220,4220,4220,4220,0
20240927,122400,385698385,4220,4215,4220,4215,2010
20240927,122300,377226185,4220,4220,4220,4220,771
20240927,122200,373972565,4225,4225,4225,4225,100
20240927,122100,373550065,4230,4230,4230,4230,0
20240927,122000,373550065,4230,4230,4230,4230,0
20240927,121900,373550065,4230,4230,4230,4230,1
20240927,121800,373545835,4220,4220,4220,4220,0
20240927,121700,373545835,4220,4220,4220,4220,0
20240927,121600,373545835,4220,4220,4220,4220,0
20240927,121500,373545835,4220,4220,4220,4220,1000
20240927,121400,369325835,4230,4230,4230,4230,1
20240927,121300,369321605,4230,4230,4230,4230,0
20240927,121200,369321605,4230,4230,4230,4230,0
20240927,121100,369321605,4230,4230,4230,4230,0
20240927,121000,369321605,4230,4230,4230,4230,0
20240927,120900,369321605,4230,4230,4230,4230,0
20240927,120800,369321605,4230,4230,4230,4230,0
20240927,120700,369321605,4230,4230,4230,4230,100
20240927,120600,368898605,4230,4230,4230,4230,1
20240927,120500,368894375,4225,4225,4225,4225,772
20240927,120400,365632675,4230,4230,4230,4230,1
20240927,120300,365628445,4220,4220,4220,4220,0
20240927,120200,365628445,4220,4220,4220,4220,0
20240927,120100,365628445,4220,4220,4220,4220,0
20240927,120000,365628445,4220,4220,4220,4220,100
20240927,115900,365206445,4220,4220,4220,4220,20
20240927,115800,365122045,4230,4230,4230,4230,20
20240927,115700,365037445,4230,4220,4230,4220,42
20240927,115600,364860195,4230,4230,4230,4230,0
20240927,115500,364860195,4230,4230,4230,4230,0
20240927,115400,364860195,4230,4225,4230,4225,368
20240927,115300,363305385,4225,4225,4225,4225,0
20240927,115200,363305385,4225,4225,4225,4225,0
20240927,115100,363305385,4225,4225,4225,4225,0
20240927,115000,363305385,4225,4225,4225,4225,0
20240927,114900,363305385,4225,4225,4225,4225,0
20240927,114800,363305385,4225,4225,4225,4225,0
20240927,114700,363305385,4225,4225,4225,4225,831
20240927,114600,359794410,4225,4225,4225,4225,0
20240927,114500,359794410,4225,4225,4225,4225,753
20240927,114400,356612985,4230,4225,4230,4225,38
20240927,114300,356452430,4225,4230,4230,4225,32
20240927,114200,356317225,4225,4225,4225,4225,0
20240927,114100,356317225,4225,4225,4225,4225,10
20240927,114000,356274975,4230,4230,4230,4230,1
20240927,113900,356270745,4225,4225,4225,4225,189
20240927,113800,355472220,4230,4230,4230,4230,238
20240927,113700,354465480,4220,4230,4230,4220,928
20240927,113600,350541040,4230,4230,4230,4230,0
20240927,113500,350541040,4230,4230,4230,4230,192
20240927,113400,349728880,4230,4220,4230,4220,46
20240927,113300,349534740,4230,4230,4230,4230,0
20240927,113200,349534740,4230,4230,4230,4230,20
20240927,113100,349450140,4230,4230,4230,4230,0
20240927,113000,349450140,4230,4230,4230,4230,0
20240927,112900,349450140,4230,4230,4230,4230,0
20240927,112800,349450140,4230,4215,4230,4215,100
20240927,112700,349028625,4210,4220,4230,4210,2497
20240927,112600,338503090,4230,4230,4230,4230,1
20240927,112500,338498860,4220,4220,4220,4220,860
20240927,112400,334869660,4220,4220,4220,4220,0
20240927,112300,334869660,4220,4220,4220,4220,0
20240927,112200,334869660,4220,4220,4220,4220,14
20240927,112100,334810580,4220,4220,4220,4220,0
20240927,112000,334810580,4220,4220,4220,4220,155
20240927,111900,334156480,4220,4220,4220,4220,0
20240927,111800,334156480,4220,4230,4230,4220,1400
20240927,111700,328243735,4235,4230,4235,4230,38
20240927,111600,328082960,4230,4230,4230,4230,610
20240927,111500,325502660,4230,4230,4230,4230,36
20240927,111400,325350380,4230,4230,4230,4230,51
20240927,111300,325134650,4235,4235,4235,4235,50
20240927,111200,324922900,4235,4235,4235,4235,0
20240927,111100,324922900,4235,4225,4235,4225,2276
20240927,111000,315303260,4225,4225,4225,4225,0
20240927,110900,315303260,4225,4225,4225,4225,80
20240927,110800,314965260,4225,4225,4225,4225,0
20240927,110700,314965260,4225,4225,4225,4225,100
20240927,110600,314542760,4220,4220,4220,4220,36
20240927,110500,314390840,4225,4225,4225,4225,10
20240927,110400,314348590,4225,4225,4225,4225,0
20240927,110300,314348590,4225,4220,4225,4220,33
20240927,110200,314209320,4225,4225,4225,4225,0
20240927,110100,314209320,4225,4225,4225,4225,0
20240927,110000,314209320,4225,4225,4225,4225,0
20240927,105900,314209320,4225,4225,4225,4225,0
20240927,105800,314209320,4225,4225,4225,4225,500
20240927,105700,312096820,4225,4225,4225,4225,0
20240927,105600,312096820,4225,4225,4225,4225,0
20240927,105500,312096820,4225,4220,4225,4220,540
20240927,105400,309817960,4220,4220,4220,4215,35
20240927,105300,309670375,4220,4220,4220,4220,0
20240927,105200,309670375,4220,4220,4220,4220,10
20240927,105100,309628175,4215,4215,4220,4215,2415
20240927,105000,299447245,4220,4220,4220,4220,30
20240927,104900,299320645,4220,4220,4220,4220,1207
20240927,104800,294227105,4220,4220,4220,4220,0
20240927,104700,294227105,4220,4220,4220,4220,0
20240927,104600,294227105,4220,4220,4220,4220,0
20240927,104500,294227105,4220,4220,4220,4220,212
20240927,104400,293332465,4225,4220,4225,4220,38
20240927,104300,293172065,4220,4225,4225,4220,371
20240927,104200,291606435,4225,4225,4225,4225,100
20240927,104100,291183935,4225,4225,4225,4220,133
20240927,104000,290622175,4225,4225,4225,4225,1500
20240927,103900,284284675,4225,4225,4225,4225,450
20240927,103800,282383425,4225,4225,4225,4225,100
20240927,103700,281960925,4225,4225,4225,4225,0
20240927,103600,281960925,4225,4225,4225,4225,500
20240927,103500,279848425,4230,4230,4230,4225,1278
20240927,103400,274443005,4225,4225,4225,4225,189
20240927,103300,273644480,4225,4215,4230,4215,129
20240927,103200,273099815,4230,4230,4230,4230,0
20240927,103100,273099815,4230,4230,4230,4230,0
20240927,103000,273099815,4230,4230,4230,4230,0
20240927,102900,273099815,4230,4230,4230,4230,0
20240927,102800,273099815,4230,4230,4230,4230,0
20240927,102700,273099815,4230,4230,4230,4225,204
20240927,102600,272237895,4230,4230,4230,4230,4
20240927,102500,272220975,4230,4230,4230,4230,4
20240927,102400,272204055,4235,4235,4235,4235,100
20240927,102300,271780555,4235,4235,4235,4235,0
20240927,102200,271780555,4235,4235,4235,4235,100
20240927,102100,271357055,4235,4235,4235,4235,7
20240927,102000,271327410,4220,4220,4220,4220,2
20240927,101900,271318970,4235,4235,4235,4235,1
20240927,101800,271314735,4215,4220,4220,4215,2617
20240927,101700,260272235,4235,4235,4235,4235,0
20240927,101600,260272235,4235,4230,4235,4230,108
20240927,101500,259815000,4230,4235,4235,4220,22
20240927,101400,259722135,4220,4235,4240,4220,2100
20240927,101300,250848465,4240,4230,4240,4230,1645
20240927,101200,243882135,4235,4235,4235,4235,3
20240927,101100,243869430,4230,4230,4235,4230,4401
20240927,101000,225237310,4230,4230,4230,4230,100
20240927,100900,224814310,4230,4230,4230,4230,1471
20240927,100800,218591980,4230,4230,4235,4230,61
20240927,100700,218333945,4235,4235,4235,4230,87
20240927,100600,217965920,4230,4230,4230,4230,418
20240927,100500,216197780,4230,4230,4230,4230,10
20240927,100400,216155480,4235,4235,4235,4235,5
20240927,100300,216134305,4235,4230,4235,4230,1208
20240927,100200,211021630,4230,4230,4230,4230,0
20240927,100100,211021630,4230,4220,4230,4220,58
20240927,100000,210776490,4235,4235,4235,4235,0
20240927,095900,210776490,4235,4235,4235,4235,1
20240927,095800,210772255,4225,4225,4230,4225,4719
20240927,095700,190833480,4225,4230,4230,4225,483
20240927,095600,188791095,4230,4230,4230,4230,50
20240927,095500,188579595,4230,4230,4230,4230,1012
20240927,095400,184298835,4230,4230,4230,4230,359
20240927,095300,182780265,4235,4230,4235,4230,242
20240927,095200,181756600,4230,4230,4230,4230,1025
20240927,095100,177420850,4235,4235,4235,4235,101
20240927,095000,176993115,4240,4230,4240,4225,1149
20240927,094900,172133565,4235,4225,4235,4225,226
20240927,094800,171177940,4225,4230,4230,4225,150
20240927,094700,170543940,4225,4225,4225,4225,12
20240927,094600,170493240,4240,4230,4240,4230,2200
20240927,094500,161182240,4240,4240,4240,4240,0
20240927,094400,161182240,4240,4240,4240,4240,100
20240927,094300,160758240,4230,4230,4230,4230,150
20240927,094200,160123740,4240,4230,4240,4230,391
20240927,094100,158468650,4240,4235,4240,4235,91
20240927,094000,158083260,4235,4240,4240,4235,2
20240927,093900,158074785,4225,4230,4235,4225,1242
20240927,093800,152822320,4230,4230,4230,4230,1000
20240927,093700,148592320,4240,4240,4240,4240,18
20240927,093600,148516000,4230,4230,4240,4230,392
20240927,093500,146857820,4230,4235,4240,4230,2060
20240927,093400,138143925,4240,4235,4240,4230,3636
20240927,093300,122742640,4230,4240,4240,4230,178
20240927,093200,121988290,4240,4240,4240,4230,110
20240927,093100,121522890,4240,4235,4240,4235,1291
20240927,093000,116054925,4240,4240,4240,4240,0
20240927,092900,116054925,4240,4225,4240,4225,2
20240927,092800,116046460,4240,4240,4240,4230,512
20240927,092700,113879180,4240,4235,4240,4220,752
20240927,092600,110691990,4240,4235,4240,4220,617
20240927,092500,108079020,4240,4235,4240,4235,2514
20240927,092400,97426115,4230,4225,4230,4225,351
20240927,092300,95941390,4215,4215,4215,4215,2
20240927,092200,95932960,4215,4235,4235,4215,1510
20240927,092100,89562610,4235,4240,4240,4235,3
20240927,092000,89549900,4235,4235,4235,4235,25
20240927,091900,89444025,4240,4235,4240,4235,92
20240927,091800,89054400,4240,4235,4240,4230,418
20240927,091700,87284915,4240,4240,4240,4240,151
20240927,091600,86644675,4240,4240,4240,4240,27
20240927,091500,86530195,4240,4225,4240,4220,226
20240927,091400,85576365,4235,4220,4235,4220,993
20240927,091300,81375500,4220,4230,4230,4220,2
20240927,091200,81367050,4235,4215,4235,4215,4
20240927,091100,81350170,4215,4235,4235,4215,53
20240927,091000,81126735,4215,4215,4215,4215,10
20240927,090900,81084585,4220,4235,4240,4220,1407
20240927,090800,75127020,4235,4225,4235,4220,226
20240927,090700,74172260,4225,4240,4240,4225,2
20240927,090600,74163795,4250,4250,4250,4250,3
20240927,090500,74151045,4250,4235,4255,4235,5444
20240927,090400,51043430,4230,4230,4230,4200,929
20240927,090300,47118300,4195,4240,4240,4195,2348
20240927,090200,37252070,4240,4225,4240,4225,114
20240927,090100,36768860,4245,4225,4245,4190,3335
20240927,090000,22731080,4225,4220,4225,4220,5386