KissMeData/032190/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,191400,737109390,11770,11770,11770,11770,912
20240927,191300,737109390,11770,11770,11770,11770,0
20240927,191200,737109390,11770,11770,11770,11770,0
20240927,191100,737109390,11770,11770,11770,11770,0
20240927,191000,737109390,11770,11770,11770,11770,0
20240927,190900,737109390,11770,11770,11770,11770,0
20240927,190800,737109390,11770,11770,11770,11770,0
20240927,190700,737109390,11770,11770,11770,11770,0
20240927,190600,737109390,11770,11770,11770,11770,0
20240927,190500,737109390,11770,11770,11770,11770,0
20240927,190400,737109390,11770,11770,11770,11770,0
20240927,190300,737109390,11770,11770,11770,11770,0
20240927,190200,737109390,11770,11770,11770,11770,0
20240927,190100,737109390,11770,11770,11770,11770,0
20240927,190000,737109390,11770,11770,11770,11770,0
20240927,185900,737109390,11770,11770,11770,11770,0
20240927,185800,737109390,11770,11770,11770,11770,0
20240927,185700,737109390,11770,11770,11770,11770,0
20240927,185600,737109390,11770,11770,11770,11770,0
20240927,185500,737109390,11770,11770,11770,11770,0
20240927,185400,737109390,11770,11770,11770,11770,0
20240927,185300,737109390,11770,11770,11770,11770,0
20240927,185200,737109390,11770,11770,11770,11770,0
20240927,185100,737109390,11770,11770,11770,11770,0
20240927,185000,737109390,11770,11770,11770,11770,0
20240927,184900,737109390,11770,11770,11770,11770,0
20240927,184800,737109390,11770,11770,11770,11770,0
20240927,184700,737109390,11770,11770,11770,11770,0
20240927,184600,737109390,11770,11770,11770,11770,0
20240927,184500,737109390,11770,11770,11770,11770,0
20240927,184400,737109390,11770,11770,11770,11770,912
20240927,184300,737109390,11770,11770,11770,11770,0
20240927,184200,737109390,11770,11770,11770,11770,0
20240927,184100,737109390,11770,11770,11770,11770,0
20240927,184000,737109390,11770,11770,11770,11770,0
20240927,183900,737109390,11770,11770,11770,11770,0
20240927,183800,737109390,11770,11770,11770,11770,0
20240927,183700,737109390,11770,11770,11770,11770,0
20240927,183600,737109390,11770,11770,11770,11770,0
20240927,183500,737109390,11770,11770,11770,11770,0
20240927,183400,737109390,11770,11770,11770,11770,0
20240927,183300,737109390,11770,11770,11770,11770,0
20240927,183200,737109390,11770,11770,11770,11770,0
20240927,183100,737109390,11770,11770,11770,11770,0
20240927,183000,737109390,11770,11770,11770,11770,0
20240927,182900,737109390,11770,11770,11770,11770,0
20240927,182800,737109390,11770,11770,11770,11770,0
20240927,182700,737109390,11770,11770,11770,11770,0
20240927,182600,737109390,11770,11770,11770,11770,0
20240927,182500,737109390,11770,11770,11770,11770,0
20240927,182400,737109390,11770,11770,11770,11770,0
20240927,182300,737109390,11770,11770,11770,11770,0
20240927,182200,737109390,11770,11770,11770,11770,0
20240927,182100,737109390,11770,11770,11770,11770,0
20240927,182000,737109390,11770,11770,11770,11770,0
20240927,181900,737109390,11770,11770,11770,11770,0
20240927,181800,737109390,11770,11770,11770,11770,0
20240927,181700,737109390,11770,11770,11770,11770,0
20240927,181600,737109390,11770,11770,11770,11770,0
20240927,181500,737109390,11770,11770,11770,11770,0
20240927,181400,737109390,11770,11770,11770,11770,912
20240927,181300,737109390,11770,11770,11770,11770,0
20240927,181200,737109390,11770,11770,11770,11770,0
20240927,181100,737109390,11770,11770,11770,11770,0
20240927,181000,737109390,11770,11770,11770,11770,0
20240927,180900,737109390,11770,11770,11770,11770,0
20240927,180800,737109390,11770,11770,11770,11770,0
20240927,180700,737109390,11770,11770,11770,11770,0
20240927,180600,737109390,11770,11770,11770,11770,0
20240927,180500,737109390,11770,11770,11770,11770,0
20240927,180400,737109390,11770,11770,11770,11770,0
20240927,180300,737109390,11770,11770,11770,11770,0
20240927,180200,737109390,11770,11770,11770,11770,0
20240927,180100,737109390,11770,11770,11770,11770,0
20240927,180000,737109390,11770,11770,11770,11770,0
20240927,175900,737109390,11770,11770,11770,11770,0
20240927,175800,737109390,11770,11770,11770,11770,0
20240927,175700,737109390,11770,11770,11770,11770,0
20240927,175600,737109390,11770,11770,11770,11770,0
20240927,175500,737109390,11770,11770,11770,11770,0
20240927,175400,737109390,11770,11770,11770,11770,0
20240927,175300,737109390,11770,11770,11770,11770,0
20240927,175200,737109390,11770,11770,11770,11770,0
20240927,175100,737109390,11770,11770,11770,11770,0
20240927,175000,737109390,11770,11770,11770,11770,0
20240927,174900,737109390,11770,11770,11770,11770,0
20240927,174800,737109390,11770,11770,11770,11770,0
20240927,174700,737109390,11770,11770,11770,11770,0
20240927,174600,737109390,11770,11770,11770,11770,0
20240927,174500,737109390,11770,11770,11770,11770,0
20240927,174400,737109390,11770,11770,11770,11770,912
20240927,174300,737109390,11770,11770,11770,11770,0
20240927,174200,737109390,11770,11770,11770,11770,0
20240927,174100,737109390,11770,11770,11770,11770,0
20240927,174000,737109390,11770,11770,11770,11770,0
20240927,173900,737109390,11770,11770,11770,11770,0
20240927,173800,737109390,11770,11770,11770,11770,0
20240927,173700,737109390,11770,11770,11770,11770,0
20240927,173600,737109390,11770,11770,11770,11770,0
20240927,173500,737109390,11770,11770,11770,11770,0
20240927,173400,737109390,11770,11770,11770,11770,0
20240927,173300,737109390,11770,11770,11770,11770,0
20240927,173200,737109390,11770,11770,11770,11770,0
20240927,173100,737109390,11770,11770,11770,11770,0
20240927,173000,737109390,11770,11770,11770,11770,0
20240927,172900,737109390,11770,11770,11770,11770,0
20240927,172800,737109390,11770,11770,11770,11770,0
20240927,172700,737109390,11770,11770,11770,11770,0
20240927,172600,737109390,11770,11770,11770,11770,0
20240927,172500,737109390,11770,11770,11770,11770,0
20240927,172400,737109390,11770,11770,11770,11770,0
20240927,172300,737109390,11770,11770,11770,11770,0
20240927,172200,737109390,11770,11770,11770,11770,0
20240927,172100,737109390,11770,11770,11770,11770,0
20240927,172000,737109390,11770,11770,11770,11770,0
20240927,171900,737109390,11770,11770,11770,11770,0
20240927,171800,737109390,11770,11770,11770,11770,0
20240927,171700,737109390,11770,11770,11770,11770,0
20240927,171600,737109390,11770,11770,11770,11770,0
20240927,171500,737109390,11770,11770,11770,11770,0
20240927,171400,737109390,11770,11770,11770,11770,912
20240927,171300,737109390,11770,11770,11770,11770,0
20240927,171200,737109390,11770,11770,11770,11770,0
20240927,171100,737109390,11770,11770,11770,11770,0
20240927,171000,737109390,11770,11770,11770,11770,0
20240927,170900,737109390,11770,11770,11770,11770,0
20240927,170800,737109390,11770,11770,11770,11770,0
20240927,170700,737109390,11770,11770,11770,11770,0
20240927,170600,737109390,11770,11770,11770,11770,0
20240927,170500,737109390,11770,11770,11770,11770,0
20240927,170400,737109390,11770,11770,11770,11770,0
20240927,170300,737109390,11770,11770,11770,11770,0
20240927,170200,737109390,11770,11770,11770,11770,0
20240927,170100,737109390,11770,11770,11770,11770,0
20240927,170000,737109390,11770,11770,11770,11770,0
20240927,165900,737109390,11770,11770,11770,11770,0
20240927,165800,737109390,11770,11770,11770,11770,0
20240927,165700,737109390,11770,11770,11770,11770,0
20240927,165600,737109390,11770,11770,11770,11770,0
20240927,165500,737109390,11770,11770,11770,11770,0
20240927,165400,737109390,11770,11770,11770,11770,0
20240927,165300,737109390,11770,11770,11770,11770,0
20240927,165200,737109390,11770,11770,11770,11770,0
20240927,165100,737109390,11770,11770,11770,11770,0
20240927,165000,737109390,11770,11770,11770,11770,0
20240927,164900,737109390,11770,11770,11770,11770,0
20240927,164800,737109390,11770,11770,11770,11770,0
20240927,164700,737109390,11770,11770,11770,11770,0
20240927,164600,737109390,11770,11770,11770,11770,0
20240927,164500,737109390,11770,11770,11770,11770,0
20240927,164400,737109390,11770,11770,11770,11770,912
20240927,164300,737109390,11770,11770,11770,11770,0
20240927,164200,737109390,11770,11770,11770,11770,0
20240927,164100,737109390,11770,11770,11770,11770,0
20240927,164000,737109390,11770,11770,11770,11770,0
20240927,163900,737109390,11770,11770,11770,11770,0
20240927,163800,737109390,11770,11770,11770,11770,0
20240927,163700,737109390,11770,11770,11770,11770,0
20240927,163600,737109390,11770,11770,11770,11770,0
20240927,163500,737109390,11770,11770,11770,11770,0
20240927,163400,737109390,11770,11770,11770,11770,0
20240927,163300,737109390,11770,11770,11770,11770,0
20240927,163200,737109390,11770,11770,11770,11770,0
20240927,163100,737109390,11770,11770,11770,11770,0
20240927,163000,737109390,11770,11770,11770,11770,0
20240927,162900,737109390,11770,11770,11770,11770,0
20240927,162800,737109390,11770,11770,11770,11770,0
20240927,162700,737109390,11770,11770,11770,11770,0
20240927,162600,737109390,11770,11770,11770,11770,0
20240927,162500,737109390,11770,11770,11770,11770,0
20240927,162400,737109390,11770,11770,11770,11770,0
20240927,162300,737109390,11770,11770,11770,11770,0
20240927,162200,737109390,11770,11770,11770,11770,0
20240927,162100,737109390,11770,11770,11770,11770,0
20240927,162000,737109390,11770,11770,11770,11770,0
20240927,161900,737109390,11770,11770,11770,11770,0
20240927,161800,737109390,11770,11770,11770,11770,0
20240927,161700,737109390,11770,11770,11770,11770,0
20240927,161600,737109390,11770,11770,11770,11770,0
20240927,161500,737109390,11770,11770,11770,11770,0
20240927,161400,737109390,11770,11770,11770,11770,912
20240927,161300,737109390,11770,11770,11770,11770,0
20240927,161200,737109390,11770,11770,11770,11770,0
20240927,161100,737109390,11770,11770,11770,11770,0
20240927,161000,737109390,11770,11770,11770,11770,0
20240927,160900,737109390,11770,11770,11770,11770,0
20240927,160800,737109390,11770,11770,11770,11770,0
20240927,160700,737109390,11770,11770,11770,11770,0
20240927,160600,737109390,11770,11770,11770,11770,0
20240927,160500,737109390,11770,11770,11770,11770,0
20240927,160400,737109390,11770,11770,11770,11770,0
20240927,160300,737109390,11770,11770,11770,11770,0
20240927,160200,737109390,11770,11770,11770,11770,0
20240927,160100,737109390,11770,11770,11770,11770,0
20240927,160000,737109390,11770,11770,11770,11770,0
20240927,155900,737109390,11770,11770,11770,11770,0
20240927,155800,737109390,11770,11770,11770,11770,0
20240927,155700,737109390,11770,11770,11770,11770,0
20240927,155600,737109390,11770,11770,11770,11770,0
20240927,155500,737109390,11770,11770,11770,11770,0
20240927,155400,737109390,11770,11770,11770,11770,0
20240927,155300,737109390,11770,11770,11770,11770,0
20240927,155200,737109390,11770,11770,11770,11770,0
20240927,155100,737109390,11770,11770,11770,11770,0
20240927,155000,737109390,11770,11770,11770,11770,0
20240927,154900,737109390,11770,11770,11770,11770,0
20240927,154800,737109390,11770,11770,11770,11770,0
20240927,154700,737109390,11770,11770,11770,11770,0
20240927,154600,737109390,11770,11770,11770,11770,0
20240927,154500,737109390,11770,11770,11770,11770,0
20240927,154400,737109390,11770,11770,11770,11770,912
20240927,154300,737109390,11770,11770,11770,11770,0
20240927,154200,737109390,11770,11770,11770,11770,0
20240927,154100,737109390,11770,11770,11770,11770,0
20240927,154000,737109390,11770,11770,11770,11770,0
20240927,153900,737109390,11770,11770,11770,11770,0
20240927,153800,737109390,11770,11770,11770,11770,0
20240927,153700,737109390,11770,11770,11770,11770,0
20240927,153600,737109390,11770,11770,11770,11770,0
20240927,153500,737109390,11770,11770,11770,11770,0
20240927,153400,737109390,11770,11770,11770,11770,0
20240927,153300,737109390,11770,11770,11770,11770,0
20240927,153200,737109390,11770,11770,11770,11770,0
20240927,153100,737109390,11770,11770,11770,11770,0
20240927,153000,737109390,11770,11770,11770,11770,912
20240927,152900,726375150,11800,11800,11800,11800,0
20240927,152800,726375150,11800,11800,11800,11800,0
20240927,152700,726375150,11800,11800,11800,11800,0
20240927,152600,726375150,11800,11800,11800,11800,0
20240927,152500,726375150,11800,11800,11800,11800,0
20240927,152400,726375150,11800,11800,11800,11800,0
20240927,152300,726375150,11800,11800,11800,11800,0
20240927,152200,726375150,11800,11800,11800,11800,0
20240927,152100,726375150,11800,11800,11800,11800,0
20240927,152000,726375150,11800,11800,11800,11800,0
20240927,151900,726375150,11800,11800,11800,11790,24
20240927,151800,726092050,11800,11790,11800,11790,24
20240927,151700,725808930,11800,11790,11800,11790,370
20240927,151600,721444960,11790,11800,11800,11790,12
20240927,151500,721303420,11790,11790,11800,11790,3
20240927,151400,721268040,11790,11810,11810,11790,500
20240927,151300,715367150,11810,11810,11820,11810,46
20240927,151200,714823460,11820,11810,11820,11810,6
20240927,151100,714752560,11820,11820,11830,11820,256
20240927,151000,711726220,11830,11820,11830,11820,3
20240927,150900,711690750,11830,11820,11830,11820,16
20240927,150800,711501490,11820,11830,11830,11820,121
20240927,150700,710070110,11830,11850,11850,11830,118
20240927,150600,708672850,11840,11840,11850,11830,140
20240927,150500,707015250,11830,11820,11830,11820,188
20240927,150400,704791240,11820,11820,11820,11820,1
20240927,150300,704779420,11820,11820,11820,11820,2
20240927,150200,704755780,11820,11820,11820,11820,3
20240927,150100,704720320,11820,11830,11830,11820,56
20240927,150000,704057900,11830,11830,11830,11830,1
20240927,145900,704046070,11810,11830,11830,11810,4
20240927,145800,703998770,11810,11810,11820,11810,13
20240927,145700,703845140,11810,11800,11810,11800,10
20240927,145600,703727120,11790,11810,11810,11790,84
20240927,145500,702735970,11810,11810,11810,11810,26
20240927,145400,702428910,11810,11820,11820,11800,107
20240927,145300,701164910,11820,11840,11840,11820,476
20240927,145200,695533130,11850,11850,11850,11840,224
20240927,145100,692879470,11880,11840,11880,11840,265
20240927,145000,689736210,11840,11840,11840,11840,151
20240927,144900,687948370,11830,11880,11880,11830,755
20240927,144800,678994360,11890,11880,11900,11840,338
20240927,144700,674978420,11890,11820,11890,11820,2572
20240927,144600,644492980,11820,11810,11820,11810,1384
20240927,144500,628137080,11810,11770,11810,11770,2560
20240927,144400,597940020,11750,11750,11750,11750,14
20240927,144300,597775520,11770,11770,11770,11770,1
20240927,144200,597763750,11770,11770,11770,11770,0
20240927,144100,597763750,11770,11760,11770,11750,363
20240927,144000,593497510,11760,11760,11760,11760,5
20240927,143900,593438710,11750,11750,11750,11750,1
20240927,143800,593426960,11760,11760,11760,11760,0
20240927,143700,593426960,11760,11750,11760,11750,63
20240927,143600,592686130,11750,11750,11750,11750,0
20240927,143500,592686130,11750,11750,11750,11750,0
20240927,143400,592686130,11750,11750,11750,11750,11
20240927,143300,592556880,11770,11770,11770,11770,0
20240927,143200,592556880,11770,11770,11770,11770,0
20240927,143100,592556880,11770,11730,11770,11730,1047
20240927,143000,580273730,11770,11770,11770,11770,0
20240927,142900,580273730,11770,11770,11770,11770,80
20240927,142800,579332130,11730,11750,11770,11730,568
20240927,142700,572663620,11760,11760,11760,11760,193
20240927,142600,570393940,11770,11780,11780,11770,205
20240927,142500,567979290,11780,11780,11780,11780,8
20240927,142400,567885050,11790,11790,11790,11790,0
20240927,142300,567885050,11790,11790,11790,11790,0
20240927,142200,567885050,11790,11790,11790,11790,0
20240927,142100,567885050,11790,11790,11790,11790,0
20240927,142000,567885050,11790,11790,11790,11790,0
20240927,141900,567885050,11790,11780,11790,11780,17
20240927,141800,567684680,11780,11780,11780,11780,53
20240927,141700,567060340,11790,11790,11790,11790,0
20240927,141600,567060340,11790,11790,11790,11790,0
20240927,141500,567060340,11790,11790,11790,11790,0
20240927,141400,567060340,11790,11780,11790,11780,369
20240927,141300,562712940,11780,11780,11780,11780,1
20240927,141200,562701160,11780,11780,11780,11780,0
20240927,141100,562701160,11780,11780,11780,11780,0
20240927,141000,562701160,11780,11780,11780,11780,0
20240927,140900,562701160,11780,11760,11780,11760,135
20240927,140800,561113090,11760,11760,11760,11760,0
20240927,140700,561113090,11760,11760,11760,11760,0
20240927,140600,561113090,11760,11760,11760,11760,11
20240927,140500,560983730,11760,11760,11760,11760,0
20240927,140400,560983730,11760,11760,11760,11760,8
20240927,140300,560889650,11790,11790,11790,11790,0
20240927,140200,560889650,11790,11790,11790,11790,0
20240927,140100,560889650,11790,11790,11790,11790,0
20240927,140000,560889650,11790,11780,11790,11760,335
20240927,135900,556946260,11780,11780,11780,11780,0
20240927,135800,556946260,11780,11780,11780,11780,0
20240927,135700,556946260,11780,11780,11780,11780,0
20240927,135600,556946260,11780,11780,11780,11780,0
20240927,135500,556946260,11780,11780,11780,11780,0
20240927,135400,556946260,11780,11780,11780,11780,20
20240927,135300,556710660,11790,11790,11790,11790,1
20240927,135200,556698870,11780,11780,11780,11780,61
20240927,135100,555980290,11780,11780,11780,11780,134
20240927,135000,554401770,11770,11770,11770,11770,0
20240927,134900,554401770,11770,11760,11770,11760,42
20240927,134800,553907440,11760,11760,11760,11760,0
20240927,134700,553907440,11760,11760,11760,11760,0
20240927,134600,553907440,11760,11760,11760,11760,0
20240927,134500,553907440,11760,11760,11760,11760,20
20240927,134400,553672240,11760,11760,11760,11760,145
20240927,134300,551967040,11760,11760,11760,11760,0
20240927,134200,551967040,11760,11760,11760,11760,1
20240927,134100,551955280,11760,11760,11770,11760,16
20240927,134000,551767110,11750,11740,11750,11740,480
20240927,133900,546127650,11740,11740,11740,11740,61
20240927,133800,545411510,11740,11740,11740,11740,0
20240927,133700,545411510,11740,11740,11740,11740,0
20240927,133600,545411510,11740,11740,11740,11740,0
20240927,133500,545411510,11740,11740,11740,11740,0
20240927,133400,545411510,11740,11740,11740,11740,0
20240927,133300,545411510,11740,11740,11740,11740,0
20240927,133200,545411510,11740,11740,11740,11740,101
20240927,133100,544225770,11750,11750,11750,11750,0
20240927,133000,544225770,11750,11750,11750,11750,0
20240927,132900,544225770,11750,11750,11750,11750,4
20240927,132800,544178770,11740,11740,11740,11740,0
20240927,132700,544178770,11740,11740,11740,11740,0
20240927,132600,544178770,11740,11740,11740,11740,0
20240927,132500,544178770,11740,11740,11740,11740,0
20240927,132400,544178770,11740,11730,11740,11730,224
20240927,132300,541551170,11740,11760,11760,11740,511
20240927,132200,535550830,11750,11750,11750,11750,0
20240927,132100,535550830,11750,11750,11750,11750,2
20240927,132000,535527330,11750,11760,11760,11750,283
20240927,131900,532201980,11760,11760,11760,11760,13
20240927,131800,532049100,11750,11750,11750,11750,1
20240927,131700,532037350,11750,11750,11750,11750,0
20240927,131600,532037350,11750,11750,11750,11750,0
20240927,131500,532037350,11750,11750,11750,11750,0
20240927,131400,532037350,11750,11750,11750,11750,0
20240927,131300,532037350,11750,11750,11750,11750,57
20240927,131200,531367600,11750,11750,11750,11750,0
20240927,131100,531367600,11750,11750,11750,11750,8
20240927,131000,531273600,11750,11750,11750,11750,2
20240927,130900,531250100,11750,11750,11750,11750,0
20240927,130800,531250100,11750,11750,11750,11750,0
20240927,130700,531250100,11750,11750,11750,11750,0
20240927,130600,531250100,11750,11750,11750,11750,65
20240927,130500,530486350,11750,11750,11750,11750,71
20240927,130400,529652100,11740,11740,11740,11740,0
20240927,130300,529652100,11740,11740,11740,11740,0
20240927,130200,529652100,11740,11760,11760,11740,371
20240927,130100,525293410,11760,11750,11760,11750,156
20240927,130000,523460300,11760,11760,11760,11760,114
20240927,125900,522119660,11750,11750,11750,11750,0
20240927,125800,522119660,11750,11750,11750,11750,289
20240927,125700,518723910,11760,11760,11760,11760,0
20240927,125600,518723910,11760,11760,11760,11760,9
20240927,125500,518618070,11770,11770,11770,11770,0
20240927,125400,518618070,11770,11760,11770,11760,78
20240927,125300,517700390,11770,11770,11770,11770,0
20240927,125200,517700390,11770,11770,11770,11760,291
20240927,125100,514276310,11770,11780,11780,11770,54
20240927,125000,513640520,11780,11780,11780,11770,208
20240927,124900,511191030,11780,11760,11780,11760,828
20240927,124800,501446510,11760,11760,11760,11760,0
20240927,124700,501446510,11760,11760,11760,11760,13
20240927,124600,501293630,11760,11760,11760,11760,5
20240927,124500,501234830,11740,11740,11740,11740,0
20240927,124400,501234830,11740,11740,11740,11740,0
20240927,124300,501234830,11740,11740,11740,11740,0
20240927,124200,501234830,11740,11740,11740,11740,59
20240927,124100,500542170,11750,11750,11750,11750,69
20240927,124000,499731420,11750,11750,11750,11750,54
20240927,123900,499096920,11740,11720,11760,11720,616
20240927,123800,491856380,11720,11720,11720,11720,1
20240927,123700,491844660,11720,11720,11720,11720,0
20240927,123600,491844660,11720,11720,11720,11720,21
20240927,123500,491598540,11720,11720,11720,11720,0
20240927,123400,491598540,11720,11720,11720,11720,0
20240927,123300,491598540,11720,11720,11720,11720,173
20240927,123200,489570980,11710,11710,11710,11710,27
20240927,123100,489254810,11720,11720,11720,11720,38
20240927,123000,488809450,11720,11720,11720,11720,30
20240927,122900,488457850,11730,11730,11730,11730,10
20240927,122800,488340550,11720,11730,11730,11720,192
20240927,122700,486089270,11730,11730,11730,11730,7
20240927,122600,486007160,11730,11750,11750,11730,91
20240927,122500,484939490,11730,11720,11740,11720,57
20240927,122400,484271120,11720,11720,11720,11720,0
20240927,122300,484271120,11720,11720,11720,11720,1
20240927,122200,484259400,11720,11720,11720,11720,6
20240927,122100,484189080,11720,11720,11720,11720,226
20240927,122000,481540360,11710,11700,11710,11700,1961
20240927,121900,458596570,11700,11700,11700,11700,0
20240927,121800,458596570,11700,11700,11700,11700,0
20240927,121700,458596570,11700,11710,11710,11700,483
20240927,121600,452942580,11720,11720,11720,11720,13
20240927,121500,452790220,11720,11720,11720,11720,0
20240927,121400,452790220,11720,11720,11720,11720,0
20240927,121300,452790220,11720,11710,11720,11710,13
20240927,121200,452637980,11720,11720,11720,11720,0
20240927,121100,452637980,11720,11720,11720,11720,0
20240927,121000,452637980,11720,11720,11720,11720,680
20240927,120900,444668380,11720,11720,11720,11720,113
20240927,120800,443344020,11700,11700,11700,11700,50
20240927,120700,442759020,11700,11700,11700,11700,0
20240927,120600,442759020,11700,11700,11700,11700,0
20240927,120500,442759020,11700,11700,11700,11700,0
20240927,120400,442759020,11700,11700,11700,11700,0
20240927,120300,442759020,11700,11700,11700,11700,0
20240927,120200,442759020,11700,11710,11710,11700,184
20240927,120100,440604490,11710,11710,11710,11710,97
20240927,120000,439468620,11710,11710,11710,11710,0
20240927,115900,439468620,11710,11700,11710,11700,7
20240927,115800,439386680,11690,11680,11690,11680,60
20240927,115700,438685320,11630,11630,11630,11630,0
20240927,115600,438685320,11630,11630,11630,11630,0
20240927,115500,438685320,11630,11720,11720,11630,1442
20240927,115400,421893990,11720,11720,11720,11720,6
20240927,115300,421823670,11720,11730,11730,11720,142
20240927,115200,420158110,11760,11760,11760,11760,0
20240927,115100,420158110,11760,11760,11760,11760,0
20240927,115000,420158110,11760,11760,11760,11740,219
20240927,114900,417584210,11740,11740,11770,11740,53
20240927,114800,416961960,11740,11740,11740,11740,12
20240927,114700,416821080,11740,11780,11780,11740,66
20240927,114600,416045610,11740,11730,11740,11730,18
20240927,114500,415834310,11740,11750,11750,11740,52
20240927,114400,415223540,11780,11740,11790,11730,152
20240927,114300,413438500,11720,11700,11720,11700,1176
20240927,114200,399678340,11700,11700,11700,11700,8
20240927,114100,399584740,11690,11690,11690,11690,0
20240927,114000,399584740,11690,11700,11700,11690,11
20240927,113900,399456060,11690,11690,11690,11690,0
20240927,113800,399456060,11690,11690,11690,11690,41
20240927,113700,398976770,11690,11680,11690,11680,37
20240927,113600,398544570,11670,11670,11670,11670,12
20240927,113500,398404530,11670,11670,11680,11670,32
20240927,113400,398030930,11650,11680,11690,11650,1734
20240927,113300,377825720,11680,11690,11690,11680,50
20240927,113200,377241500,11690,11680,11690,11680,12
20240927,113100,377101290,11690,11690,11690,11690,16
20240927,113000,376914250,11690,11690,11690,11690,12
20240927,112900,376773970,11690,11680,11690,11680,7
20240927,112800,376692160,11690,11690,11690,11690,0
20240927,112700,376692160,11690,11690,11690,11690,1
20240927,112600,376680470,11680,11680,11680,11680,2
20240927,112500,376657110,11680,11680,11680,11680,0
20240927,112400,376657110,11680,11680,11680,11680,0
20240927,112300,376657110,11680,11680,11680,11680,18
20240927,112200,376446870,11680,11680,11680,11680,67
20240927,112100,375664310,11680,11680,11680,11680,0
20240927,112000,375664310,11680,11680,11680,11680,0
20240927,111900,375664310,11680,11690,11690,11680,502
20240927,111800,369796040,11690,11710,11710,11690,21
20240927,111700,369550170,11710,11710,11710,11710,2
20240927,111600,369526750,11720,11700,11720,11700,15
20240927,111500,369350990,11730,11710,11730,11710,7
20240927,111400,369268940,11680,11680,11690,11680,19
20240927,111300,369046980,11670,11670,11670,11670,0
20240927,111200,369046980,11670,11660,11670,11660,13
20240927,111100,368895280,11660,11660,11660,11660,1
20240927,111000,368883620,11660,11660,11660,11660,1
20240927,110900,368871960,11660,11660,11660,11660,0
20240927,110800,368871960,11660,11660,11660,11660,578
20240927,110700,362132480,11660,11660,11660,11660,0
20240927,110600,362132480,11660,11660,11660,11660,19
20240927,110500,361910940,11660,11670,11670,11650,655
20240927,110400,354273840,11660,11670,11670,11660,17
20240927,110300,354075460,11670,11670,11670,11670,3
20240927,110200,354040450,11670,11670,11680,11670,85
20240927,110100,353048470,11660,11660,11670,11660,47
20240927,110000,352500200,11660,11660,11660,11660,3
20240927,105900,352465220,11660,11660,11660,11660,4
20240927,105800,352418580,11670,11660,11670,11660,29
20240927,105700,352080300,11680,11670,11680,11670,69
20240927,105600,351275060,11700,11660,11700,11660,36
20240927,105500,350855100,11680,11670,11680,11660,884
20240927,105400,340538820,11670,11670,11670,11670,28
20240927,105300,340212060,11670,11680,11680,11670,111
20240927,105200,338916270,11680,11680,11680,11680,18
20240927,105100,338706030,11680,11680,11680,11680,1
20240927,105000,338694350,11680,11670,11680,11670,57
20240927,104900,338028610,11670,11690,11690,11670,2667
20240927,104800,306876420,11690,11690,11690,11690,2
20240927,104700,306853040,11700,11690,11700,11690,53
20240927,104600,306232950,11700,11700,11700,11700,838
20240927,104500,296428350,11700,11700,11700,11700,3
20240927,104400,296393250,11700,11700,11710,11700,45
20240927,104300,295866740,11700,11700,11700,11700,1
20240927,104200,295855040,11710,11710,11710,11710,99
20240927,104100,294695750,11710,11710,11710,11710,2
20240927,104000,294672330,11720,11720,11720,11720,1
20240927,103900,294660610,11730,11710,11730,11710,18
20240927,103800,294449600,11700,11700,11700,11700,13
20240927,103700,294297500,11700,11700,11700,11700,174
20240927,103600,292261700,11700,11720,11730,11700,932
20240927,103500,281346620,11720,11730,11730,11720,193
20240927,103400,279082860,11730,11740,11740,11730,23
20240927,103300,278812860,11730,11730,11730,11730,0
20240927,103200,278812860,11730,11730,11730,11730,2
20240927,103100,278789400,11720,11720,11720,11720,36
20240927,103000,278367480,11730,11730,11730,11730,5
20240927,102900,278308830,11730,11720,11730,11710,99
20240927,102800,277148550,11710,11710,11710,11710,336
20240927,102700,273213990,11710,11720,11720,11710,49
20240927,102600,272639800,11730,11730,11730,11730,0
20240927,102500,272639800,11730,11710,11730,11710,64
20240927,102400,271890340,11710,11720,11720,11710,29
20240927,102300,271550480,11740,11740,11740,11740,3
20240927,102200,271515260,11720,11730,11730,11720,384
20240927,102100,267013750,11730,11730,11730,11730,0
20240927,102000,267013750,11730,11750,11750,11730,69
20240927,101900,266203990,11760,11760,11760,11760,0
20240927,101800,266203990,11760,11760,11760,11760,0
20240927,101700,266203990,11760,11750,11760,11750,71
20240927,101600,265369730,11710,11710,11710,11710,0
20240927,101500,265369730,11710,11710,11710,11710,3
20240927,101400,265334600,11740,11710,11740,11710,83
20240927,101300,264362490,11710,11710,11710,11710,0
20240927,101200,264362490,11710,11740,11740,11700,17
20240927,101100,264163290,11690,11690,11690,11690,0
20240927,101000,264163290,11690,11710,11760,11690,503
20240927,100900,258279360,11730,11730,11730,11730,264
20240927,100800,255182640,11730,11720,11730,11720,436
20240927,100700,250071060,11700,11780,11780,11700,111
20240927,100600,248769520,11720,11720,11720,11720,0
20240927,100500,248769520,11720,11780,11780,11720,51
20240927,100400,248171420,11790,11790,11790,11790,0
20240927,100300,248171420,11790,11790,11790,11790,0
20240927,100200,248171420,11790,11790,11790,11790,0
20240927,100100,248171420,11790,11720,11790,11720,580
20240927,100000,241373240,11720,11710,11750,11710,230
20240927,095900,238674690,11690,11690,11690,11690,0
20240927,095800,238674690,11690,11700,11710,11690,58
20240927,095700,237996090,11700,11700,11700,11700,230
20240927,095600,235305090,11700,11730,11730,11700,1977
20240927,095500,212166970,11730,11740,11740,11730,310
20240927,095400,208529150,11750,11760,11760,11750,115
20240927,095300,207177850,11760,11760,11770,11760,276
20240927,095200,203931790,11770,11770,11770,11770,53
20240927,095100,203307980,11770,11770,11770,11770,147
20240927,095000,201577790,11800,11770,11800,11770,164
20240927,094900,199647480,11780,11790,11790,11780,69
20240927,094800,198834650,11800,11800,11800,11800,1
20240927,094700,198822850,11820,11820,11820,11820,0
20240927,094600,198822850,11820,11820,11820,11820,0
20240927,094500,198822850,11820,11820,11820,11820,50
20240927,094400,198231850,11820,11780,11820,11780,97
20240927,094300,197089150,11820,11820,11820,11820,7
20240927,094200,197006410,11820,11830,11830,11820,41
20240927,094100,196521740,11820,11820,11830,11820,141
20240927,094000,194855070,11820,11790,11820,11790,3743
20240927,093900,150678110,11790,11750,11800,11750,316
20240927,093800,146956080,11750,11750,11750,11750,0
20240927,093700,146956080,11750,11750,11750,11750,0
20240927,093600,146956080,11750,11790,11790,11750,62
20240927,093500,146225140,11750,11750,11750,11750,124
20240927,093400,144768140,11800,11800,11800,11800,0
20240927,093300,144768140,11800,11800,11800,11800,0
20240927,093200,144768140,11800,11790,11800,11750,281
20240927,093100,141456890,11750,11740,11750,11740,62
20240927,093000,140728410,11700,11780,11800,11700,2553
20240927,092900,110831470,11800,11770,11800,11770,274
20240927,092800,107603990,11770,11780,11780,11720,571
20240927,092700,100911710,11720,11730,11790,11720,202
20240927,092600,98542810,11740,11780,11800,11740,67
20240927,092500,97755700,11780,11730,11780,11730,273
20240927,092400,94553360,11730,11790,11790,11730,261
20240927,092300,91486070,11760,11800,11800,11760,75
20240927,092200,90604030,11800,11800,11800,11800,0
20240927,092100,90604030,11800,11750,11800,11750,58
20240927,092000,89921840,11810,11810,11810,11750,62
20240927,091900,89191720,11800,11790,11800,11790,501
20240927,091800,83279930,11790,11790,11790,11790,10
20240927,091700,83162030,11800,11800,11800,11800,6
20240927,091600,83091230,11720,11720,11800,11720,255
20240927,091500,80090030,11730,11780,11780,11720,65
20240927,091400,79327830,11700,11780,11780,11700,11
20240927,091300,79198330,11780,11730,11780,11730,121
20240927,091200,77777080,11690,11680,11730,11680,86
20240927,091100,76769850,11680,11690,11690,11680,559
20240927,091000,70239070,11690,11690,11690,11690,51
20240927,090900,69642880,11690,11720,11720,11680,2771
20240927,090800,37247140,11730,11760,11760,11730,1093
20240927,090700,24404610,11760,11760,11760,11760,0
20240927,090600,24404610,11760,11770,11770,11760,148
20240927,090500,22663090,11820,11810,11820,11810,12
20240927,090400,22521310,11780,11760,11780,11760,219
20240927,090300,19944240,11770,11770,11780,11760,396
20240927,090200,15283390,11770,11770,11770,11770,70
20240927,090100,14459490,11770,11860,11860,11770,216
20240927,090000,11910660,11810,11760,11830,11760,912