KissMeData/047400/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,193000,448965990,2210,2210,2210,2210,4330
20240927,192900,448965990,2210,2210,2210,2210,0
20240927,192800,448965990,2210,2210,2210,2210,0
20240927,192700,448965990,2210,2210,2210,2210,0
20240927,192600,448965990,2210,2210,2210,2210,0
20240927,192500,448965990,2210,2210,2210,2210,0
20240927,192400,448965990,2210,2210,2210,2210,0
20240927,192300,448965990,2210,2210,2210,2210,0
20240927,192200,448965990,2210,2210,2210,2210,0
20240927,192100,448965990,2210,2210,2210,2210,0
20240927,192000,448965990,2210,2210,2210,2210,0
20240927,191900,448965990,2210,2210,2210,2210,0
20240927,191800,448965990,2210,2210,2210,2210,0
20240927,191700,448965990,2210,2210,2210,2210,0
20240927,191600,448965990,2210,2210,2210,2210,0
20240927,191500,448965990,2210,2210,2210,2210,0
20240927,191400,448965990,2210,2210,2210,2210,0
20240927,191300,448965990,2210,2210,2210,2210,0
20240927,191200,448965990,2210,2210,2210,2210,0
20240927,191100,448965990,2210,2210,2210,2210,0
20240927,191000,448965990,2210,2210,2210,2210,0
20240927,190900,448965990,2210,2210,2210,2210,0
20240927,190800,448965990,2210,2210,2210,2210,0
20240927,190700,448965990,2210,2210,2210,2210,0
20240927,190600,448965990,2210,2210,2210,2210,0
20240927,190500,448965990,2210,2210,2210,2210,0
20240927,190400,448965990,2210,2210,2210,2210,0
20240927,190300,448965990,2210,2210,2210,2210,0
20240927,190200,448965990,2210,2210,2210,2210,0
20240927,190100,448965990,2210,2210,2210,2210,0
20240927,190000,448965990,2210,2210,2210,2210,4330
20240927,185900,448965990,2210,2210,2210,2210,0
20240927,185800,448965990,2210,2210,2210,2210,0
20240927,185700,448965990,2210,2210,2210,2210,0
20240927,185600,448965990,2210,2210,2210,2210,0
20240927,185500,448965990,2210,2210,2210,2210,0
20240927,185400,448965990,2210,2210,2210,2210,0
20240927,185300,448965990,2210,2210,2210,2210,0
20240927,185200,448965990,2210,2210,2210,2210,0
20240927,185100,448965990,2210,2210,2210,2210,0
20240927,185000,448965990,2210,2210,2210,2210,0
20240927,184900,448965990,2210,2210,2210,2210,0
20240927,184800,448965990,2210,2210,2210,2210,0
20240927,184700,448965990,2210,2210,2210,2210,0
20240927,184600,448965990,2210,2210,2210,2210,0
20240927,184500,448965990,2210,2210,2210,2210,0
20240927,184400,448965990,2210,2210,2210,2210,0
20240927,184300,448965990,2210,2210,2210,2210,0
20240927,184200,448965990,2210,2210,2210,2210,0
20240927,184100,448965990,2210,2210,2210,2210,0
20240927,184000,448965990,2210,2210,2210,2210,0
20240927,183900,448965990,2210,2210,2210,2210,0
20240927,183800,448965990,2210,2210,2210,2210,0
20240927,183700,448965990,2210,2210,2210,2210,0
20240927,183600,448965990,2210,2210,2210,2210,0
20240927,183500,448965990,2210,2210,2210,2210,0
20240927,183400,448965990,2210,2210,2210,2210,0
20240927,183300,448965990,2210,2210,2210,2210,0
20240927,183200,448965990,2210,2210,2210,2210,0
20240927,183100,448965990,2210,2210,2210,2210,0
20240927,183000,448965990,2210,2210,2210,2210,4330
20240927,182900,448965990,2210,2210,2210,2210,0
20240927,182800,448965990,2210,2210,2210,2210,0
20240927,182700,448965990,2210,2210,2210,2210,0
20240927,182600,448965990,2210,2210,2210,2210,0
20240927,182500,448965990,2210,2210,2210,2210,0
20240927,182400,448965990,2210,2210,2210,2210,0
20240927,182300,448965990,2210,2210,2210,2210,0
20240927,182200,448965990,2210,2210,2210,2210,0
20240927,182100,448965990,2210,2210,2210,2210,0
20240927,182000,448965990,2210,2210,2210,2210,0
20240927,181900,448965990,2210,2210,2210,2210,0
20240927,181800,448965990,2210,2210,2210,2210,0
20240927,181700,448965990,2210,2210,2210,2210,0
20240927,181600,448965990,2210,2210,2210,2210,0
20240927,181500,448965990,2210,2210,2210,2210,0
20240927,181400,448965990,2210,2210,2210,2210,0
20240927,181300,448965990,2210,2210,2210,2210,0
20240927,181200,448965990,2210,2210,2210,2210,0
20240927,181100,448965990,2210,2210,2210,2210,0
20240927,181000,448965990,2210,2210,2210,2210,0
20240927,180900,448965990,2210,2210,2210,2210,0
20240927,180800,448965990,2210,2210,2210,2210,0
20240927,180700,448965990,2210,2210,2210,2210,0
20240927,180600,448965990,2210,2210,2210,2210,0
20240927,180500,448965990,2210,2210,2210,2210,0
20240927,180400,448965990,2210,2210,2210,2210,0
20240927,180300,448965990,2210,2210,2210,2210,0
20240927,180200,448965990,2210,2210,2210,2210,0
20240927,180100,448965990,2210,2210,2210,2210,0
20240927,180000,448965990,2210,2210,2210,2210,4330
20240927,175900,448965990,2210,2210,2210,2210,0
20240927,175800,448965990,2210,2210,2210,2210,0
20240927,175700,448965990,2210,2210,2210,2210,0
20240927,175600,448965990,2210,2210,2210,2210,0
20240927,175500,448965990,2210,2210,2210,2210,0
20240927,175400,448965990,2210,2210,2210,2210,0
20240927,175300,448965990,2210,2210,2210,2210,0
20240927,175200,448965990,2210,2210,2210,2210,0
20240927,175100,448965990,2210,2210,2210,2210,0
20240927,175000,448965990,2210,2210,2210,2210,0
20240927,174900,448965990,2210,2210,2210,2210,0
20240927,174800,448965990,2210,2210,2210,2210,0
20240927,174700,448965990,2210,2210,2210,2210,0
20240927,174600,448965990,2210,2210,2210,2210,0
20240927,174500,448965990,2210,2210,2210,2210,0
20240927,174400,448965990,2210,2210,2210,2210,0
20240927,174300,448965990,2210,2210,2210,2210,0
20240927,174200,448965990,2210,2210,2210,2210,0
20240927,174100,448965990,2210,2210,2210,2210,0
20240927,174000,448965990,2210,2210,2210,2210,0
20240927,173900,448965990,2210,2210,2210,2210,0
20240927,173800,448965990,2210,2210,2210,2210,0
20240927,173700,448965990,2210,2210,2210,2210,0
20240927,173600,448965990,2210,2210,2210,2210,0
20240927,173500,448965990,2210,2210,2210,2210,0
20240927,173400,448965990,2210,2210,2210,2210,0
20240927,173300,448965990,2210,2210,2210,2210,0
20240927,173200,448965990,2210,2210,2210,2210,0
20240927,173100,448965990,2210,2210,2210,2210,0
20240927,173000,448965990,2210,2210,2210,2210,4330
20240927,172900,448965990,2210,2210,2210,2210,0
20240927,172800,448965990,2210,2210,2210,2210,0
20240927,172700,448965990,2210,2210,2210,2210,0
20240927,172600,448965990,2210,2210,2210,2210,0
20240927,172500,448965990,2210,2210,2210,2210,0
20240927,172400,448965990,2210,2210,2210,2210,0
20240927,172300,448965990,2210,2210,2210,2210,0
20240927,172200,448965990,2210,2210,2210,2210,0
20240927,172100,448965990,2210,2210,2210,2210,0
20240927,172000,448965990,2210,2210,2210,2210,0
20240927,171900,448965990,2210,2210,2210,2210,0
20240927,171800,448965990,2210,2210,2210,2210,0
20240927,171700,448965990,2210,2210,2210,2210,0
20240927,171600,448965990,2210,2210,2210,2210,0
20240927,171500,448965990,2210,2210,2210,2210,0
20240927,171400,448965990,2210,2210,2210,2210,0
20240927,171300,448965990,2210,2210,2210,2210,0
20240927,171200,448965990,2210,2210,2210,2210,0
20240927,171100,448965990,2210,2210,2210,2210,0
20240927,171000,448965990,2210,2210,2210,2210,0
20240927,170900,448965990,2210,2210,2210,2210,0
20240927,170800,448965990,2210,2210,2210,2210,0
20240927,170700,448965990,2210,2210,2210,2210,0
20240927,170600,448965990,2210,2210,2210,2210,0
20240927,170500,448965990,2210,2210,2210,2210,0
20240927,170400,448965990,2210,2210,2210,2210,0
20240927,170300,448965990,2210,2210,2210,2210,0
20240927,170200,448965990,2210,2210,2210,2210,0
20240927,170100,448965990,2210,2210,2210,2210,0
20240927,170000,448965990,2210,2210,2210,2210,4330
20240927,165900,448965990,2210,2210,2210,2210,0
20240927,165800,448965990,2210,2210,2210,2210,0
20240927,165700,448965990,2210,2210,2210,2210,0
20240927,165600,448965990,2210,2210,2210,2210,0
20240927,165500,448965990,2210,2210,2210,2210,0
20240927,165400,448965990,2210,2210,2210,2210,0
20240927,165300,448965990,2210,2210,2210,2210,0
20240927,165200,448965990,2210,2210,2210,2210,0
20240927,165100,448965990,2210,2210,2210,2210,0
20240927,165000,448965990,2210,2210,2210,2210,0
20240927,164900,448965990,2210,2210,2210,2210,0
20240927,164800,448965990,2210,2210,2210,2210,0
20240927,164700,448965990,2210,2210,2210,2210,0
20240927,164600,448965990,2210,2210,2210,2210,0
20240927,164500,448965990,2210,2210,2210,2210,0
20240927,164400,448965990,2210,2210,2210,2210,0
20240927,164300,448965990,2210,2210,2210,2210,0
20240927,164200,448965990,2210,2210,2210,2210,0
20240927,164100,448965990,2210,2210,2210,2210,0
20240927,164000,448965990,2210,2210,2210,2210,0
20240927,163900,448965990,2210,2210,2210,2210,0
20240927,163800,448965990,2210,2210,2210,2210,0
20240927,163700,448965990,2210,2210,2210,2210,0
20240927,163600,448965990,2210,2210,2210,2210,0
20240927,163500,448965990,2210,2210,2210,2210,0
20240927,163400,448965990,2210,2210,2210,2210,0
20240927,163300,448965990,2210,2210,2210,2210,0
20240927,163200,448965990,2210,2210,2210,2210,0
20240927,163100,448965990,2210,2210,2210,2210,0
20240927,163000,448965990,2210,2210,2210,2210,4330
20240927,162900,448965990,2210,2210,2210,2210,0
20240927,162800,448965990,2210,2210,2210,2210,0
20240927,162700,448965990,2210,2210,2210,2210,0
20240927,162600,448965990,2210,2210,2210,2210,0
20240927,162500,448965990,2210,2210,2210,2210,0
20240927,162400,448965990,2210,2210,2210,2210,0
20240927,162300,448965990,2210,2210,2210,2210,0
20240927,162200,448965990,2210,2210,2210,2210,0
20240927,162100,448965990,2210,2210,2210,2210,0
20240927,162000,448965990,2210,2210,2210,2210,0
20240927,161900,448965990,2210,2210,2210,2210,0
20240927,161800,448965990,2210,2210,2210,2210,0
20240927,161700,448965990,2210,2210,2210,2210,0
20240927,161600,448965990,2210,2210,2210,2210,0
20240927,161500,448965990,2210,2210,2210,2210,0
20240927,161400,448965990,2210,2210,2210,2210,0
20240927,161300,448965990,2210,2210,2210,2210,0
20240927,161200,448965990,2210,2210,2210,2210,0
20240927,161100,448965990,2210,2210,2210,2210,0
20240927,161000,448965990,2210,2210,2210,2210,0
20240927,160900,448965990,2210,2210,2210,2210,0
20240927,160800,448965990,2210,2210,2210,2210,0
20240927,160700,448965990,2210,2210,2210,2210,0
20240927,160600,448965990,2210,2210,2210,2210,0
20240927,160500,448965990,2210,2210,2210,2210,0
20240927,160400,448965990,2210,2210,2210,2210,0
20240927,160300,448965990,2210,2210,2210,2210,0
20240927,160200,448965990,2210,2210,2210,2210,0
20240927,160100,448965990,2210,2210,2210,2210,0
20240927,160000,448965990,2210,2210,2210,2210,4330
20240927,155900,448965990,2210,2210,2210,2210,0
20240927,155800,448965990,2210,2210,2210,2210,0
20240927,155700,448965990,2210,2210,2210,2210,0
20240927,155600,448965990,2210,2210,2210,2210,0
20240927,155500,448965990,2210,2210,2210,2210,0
20240927,155400,448965990,2210,2210,2210,2210,0
20240927,155300,448965990,2210,2210,2210,2210,0
20240927,155200,448965990,2210,2210,2210,2210,0
20240927,155100,448965990,2210,2210,2210,2210,0
20240927,155000,448965990,2210,2210,2210,2210,0
20240927,154900,448965990,2210,2210,2210,2210,0
20240927,154800,448965990,2210,2210,2210,2210,0
20240927,154700,448965990,2210,2210,2210,2210,0
20240927,154600,448965990,2210,2210,2210,2210,0
20240927,154500,448965990,2210,2210,2210,2210,0
20240927,154400,448965990,2210,2210,2210,2210,0
20240927,154300,448965990,2210,2210,2210,2210,0
20240927,154200,448965990,2210,2210,2210,2210,0
20240927,154100,448965990,2210,2210,2210,2210,0
20240927,154000,448965990,2210,2210,2210,2210,0
20240927,153900,448965990,2210,2210,2210,2210,0
20240927,153800,448965990,2210,2210,2210,2210,0
20240927,153700,448965990,2210,2210,2210,2210,0
20240927,153600,448965990,2210,2210,2210,2210,0
20240927,153500,448965990,2210,2210,2210,2210,0
20240927,153400,448965990,2210,2210,2210,2210,0
20240927,153300,448965990,2210,2210,2210,2210,0
20240927,153200,448965990,2210,2210,2210,2210,0
20240927,153100,448965990,2210,2210,2210,2210,0
20240927,153000,448965990,2210,2210,2210,2210,8660
20240927,152900,439396690,2215,2215,2215,2215,0
20240927,152800,439396690,2215,2215,2215,2215,0
20240927,152700,439396690,2215,2215,2215,2215,0
20240927,152600,439396690,2215,2215,2215,2215,0
20240927,152500,439396690,2215,2215,2215,2215,0
20240927,152400,439396690,2215,2215,2215,2215,0
20240927,152300,439396690,2215,2215,2215,2215,0
20240927,152200,439396690,2215,2215,2215,2215,0
20240927,152100,439396690,2215,2215,2215,2215,0
20240927,152000,439396690,2215,2215,2215,2215,0
20240927,151900,439396690,2215,2215,2215,2215,2
20240927,151800,439392260,2215,2220,2220,2215,426
20240927,151700,438448555,2220,2220,2220,2220,526
20240927,151600,437280835,2220,2220,2220,2220,1
20240927,151500,437278615,2225,2220,2225,2220,110
20240927,151400,437034365,2225,2220,2225,2215,3878
20240927,151300,428432380,2220,2225,2225,2220,200
20240927,151200,427988130,2225,2225,2225,2225,12883
20240927,151100,399323455,2225,2225,2225,2225,9
20240927,151000,399303430,2225,2225,2225,2225,64
20240927,150900,399161030,2225,2225,2230,2225,1311
20240927,150800,396237830,2225,2225,2225,2225,74
20240927,150700,396073180,2230,2230,2230,2230,235
20240927,150600,395549130,2225,2225,2225,2225,6
20240927,150500,395535780,2225,2225,2225,2225,116
20240927,150400,395277680,2225,2225,2225,2225,20
20240927,150300,395233180,2230,2230,2230,2230,5
20240927,150200,395222030,2230,2230,2230,2230,504
20240927,150100,394098110,2225,2225,2225,2225,248
20240927,150000,393546310,2225,2225,2225,2225,500
20240927,145900,392433810,2230,2230,2230,2230,0
20240927,145800,392433810,2230,2230,2230,2230,0
20240927,145700,392433810,2230,2230,2230,2230,0
20240927,145600,392433810,2230,2230,2230,2230,12
20240927,145500,392407050,2230,2225,2230,2225,282
20240927,145400,391779590,2230,2230,2230,2230,500
20240927,145300,390664590,2230,2230,2230,2230,35
20240927,145200,390586540,2230,2230,2230,2230,0
20240927,145100,390586540,2230,2230,2230,2230,1843
20240927,145000,386476650,2225,2230,2230,2225,6183
20240927,144900,372718475,2225,2230,2230,2225,64
20240927,144800,372575875,2230,2235,2235,2230,75
20240927,144700,372408550,2230,2230,2230,2230,134
20240927,144600,372109730,2230,2230,2230,2230,5
20240927,144500,372098580,2230,2230,2230,2230,0
20240927,144400,372098580,2230,2230,2230,2230,2029
20240927,144300,367573910,2225,2225,2225,2225,619
20240927,144200,366196635,2225,2225,2225,2225,15
20240927,144100,366163260,2220,2220,2220,2220,5
20240927,144000,366152160,2220,2220,2220,2220,15
20240927,143900,366118860,2220,2220,2220,2220,40
20240927,143800,366030060,2220,2220,2220,2220,2
20240927,143700,366025620,2220,2220,2220,2220,500
20240927,143600,364915620,2220,2220,2220,2220,5
20240927,143500,364904520,2220,2225,2225,2220,29
20240927,143400,364840135,2225,2225,2225,2225,50
20240927,143300,364728885,2230,2230,2230,2230,8
20240927,143200,364711045,2235,2235,2235,2235,0
20240927,143100,364711045,2235,2235,2235,2235,0
20240927,143000,364711045,2235,2235,2235,2235,0
20240927,142900,364711045,2235,2235,2235,2235,0
20240927,142800,364711045,2235,2235,2235,2235,447
20240927,142700,363712000,2225,2230,2230,2225,12551
20240927,142600,335746720,2235,2235,2235,2235,0
20240927,142500,335746720,2235,2235,2235,2235,1
20240927,142400,335744485,2235,2235,2235,2235,0
20240927,142300,335744485,2235,2235,2235,2235,10
20240927,142200,335722135,2235,2235,2235,2235,0
20240927,142100,335722135,2235,2235,2235,2235,0
20240927,142000,335722135,2235,2230,2235,2230,664
20240927,141900,334241365,2235,2235,2235,2235,243
20240927,141800,333698260,2235,2235,2235,2235,0
20240927,141700,333698260,2235,2235,2235,2235,1
20240927,141600,333696025,2230,2230,2230,2230,500
20240927,141500,332581025,2230,2230,2230,2230,1
20240927,141400,332578795,2230,2230,2230,2230,885
20240927,141300,330605245,2230,2230,2230,2230,0
20240927,141200,330605245,2230,2230,2230,2230,0
20240927,141100,330605245,2230,2230,2230,2230,0
20240927,141000,330605245,2230,2235,2235,2230,134
20240927,140900,330305925,2235,2235,2235,2235,0
20240927,140800,330305925,2235,2235,2235,2235,89
20240927,140700,330107010,2235,2235,2235,2235,0
20240927,140600,330107010,2235,2235,2235,2235,0
20240927,140500,330107010,2235,2235,2235,2235,0
20240927,140400,330107010,2235,2235,2235,2235,0
20240927,140300,330107010,2235,2230,2235,2230,87
20240927,140200,329912755,2235,2235,2235,2235,0
20240927,140100,329912755,2235,2235,2235,2235,0
20240927,140000,329912755,2235,2235,2235,2235,1
20240927,135900,329910520,2230,2230,2230,2230,0
20240927,135800,329910520,2230,2230,2230,2230,0
20240927,135700,329910520,2230,2230,2230,2230,0
20240927,135600,329910520,2230,2230,2230,2230,0
20240927,135500,329910520,2230,2230,2230,2230,0
20240927,135400,329910520,2230,2230,2230,2230,300
20240927,135300,329241520,2230,2230,2230,2230,80
20240927,135200,329063120,2230,2230,2230,2230,0
20240927,135100,329063120,2230,2230,2230,2230,0
20240927,135000,329063120,2230,2230,2230,2230,0
20240927,134900,329063120,2230,2235,2235,2230,1024
20240927,134800,326776980,2240,2240,2240,2240,1
20240927,134700,326774740,2235,2235,2235,2235,0
20240927,134600,326774740,2235,2235,2235,2235,300
20240927,134500,326104240,2240,2240,2240,2240,0
20240927,134400,326104240,2240,2240,2240,2240,32
20240927,134300,326032560,2235,2235,2235,2235,0
20240927,134200,326032560,2235,2235,2235,2235,203
20240927,134100,325578855,2235,2235,2235,2235,0
20240927,134000,325578855,2235,2235,2235,2235,100
20240927,133900,325355355,2240,2240,2240,2240,0
20240927,133800,325355355,2240,2240,2240,2240,0
20240927,133700,325355355,2240,2240,2240,2240,254
20240927,133600,324786395,2240,2240,2240,2240,1
20240927,133500,324784155,2240,2240,2240,2240,1
20240927,133400,324781915,2235,2235,2235,2235,0
20240927,133300,324781915,2235,2235,2235,2235,0
20240927,133200,324781915,2235,2235,2235,2235,50
20240927,133100,324670165,2240,2240,2240,2240,292
20240927,133000,324016085,2240,2240,2240,2240,365
20240927,132900,323198485,2240,2235,2240,2230,156
20240927,132800,322850555,2230,2230,2230,2230,165
20240927,132700,322482605,2235,2235,2235,2235,14
20240927,132600,322451315,2235,2240,2240,2235,663
20240927,132500,320969245,2240,2240,2240,2240,0
20240927,132400,320969245,2240,2240,2240,2240,5
20240927,132300,320958045,2240,2240,2240,2240,0
20240927,132200,320958045,2240,2240,2240,2240,0
20240927,132100,320958045,2240,2240,2240,2240,20
20240927,132000,320913245,2240,2240,2240,2240,5
20240927,131900,320902045,2235,2235,2235,2235,0
20240927,131800,320902045,2235,2235,2235,2235,0
20240927,131700,320902045,2235,2235,2235,2235,1
20240927,131600,320899810,2240,2240,2240,2240,5
20240927,131500,320888610,2240,2240,2240,2240,4
20240927,131400,320879650,2240,2240,2240,2240,1
20240927,131300,320877410,2235,2235,2235,2235,0
20240927,131200,320877410,2235,2235,2235,2235,0
20240927,131100,320877410,2235,2235,2235,2235,0
20240927,131000,320877410,2235,2235,2235,2235,0
20240927,130900,320877410,2235,2235,2235,2235,329
20240927,130800,320142095,2235,2235,2235,2235,0
20240927,130700,320142095,2235,2235,2235,2235,110
20240927,130600,319896245,2235,2235,2235,2235,0
20240927,130500,319896245,2235,2235,2235,2235,50
20240927,130400,319784495,2235,2245,2245,2235,82
20240927,130300,319600905,2245,2235,2245,2235,5825
20240927,130200,306552940,2235,2235,2235,2235,119
20240927,130100,306286975,2235,2235,2235,2235,70
20240927,130000,306130525,2235,2235,2235,2235,1
20240927,125900,306128290,2225,2225,2225,2225,230
20240927,125800,305616540,2225,2225,2225,2225,0
20240927,125700,305616540,2225,2225,2225,2225,5
20240927,125600,305605415,2225,2230,2230,2225,42
20240927,125500,305511815,2235,2235,2235,2235,0
20240927,125400,305511815,2235,2235,2235,2235,5
20240927,125300,305500640,2225,2230,2230,2225,192
20240927,125200,305073265,2235,2235,2235,2235,1
20240927,125100,305071030,2235,2235,2235,2235,7
20240927,125000,305055385,2235,2235,2235,2235,38
20240927,124900,304970455,2230,2230,2230,2230,0
20240927,124800,304970455,2230,2230,2230,2230,86
20240927,124700,304778675,2230,2230,2230,2230,0
20240927,124600,304778675,2230,2225,2230,2225,141
20240927,124500,304464945,2230,2230,2230,2230,23
20240927,124400,304413655,2230,2240,2240,2230,5990
20240927,124300,291026010,2240,2240,2240,2240,1
20240927,124200,291023770,2240,2240,2240,2240,40
20240927,124100,290934170,2240,2240,2240,2240,5
20240927,124000,290922970,2235,2235,2235,2235,2000
20240927,123900,286452970,2240,2240,2240,2240,22
20240927,123800,286403690,2240,2240,2240,2240,10
20240927,123700,286381290,2240,2240,2240,2240,2338
20240927,123600,281144170,2240,2240,2240,2240,0
20240927,123500,281144170,2240,2240,2240,2240,0
20240927,123400,281144170,2240,2240,2240,2240,991
20240927,123300,278924330,2240,2240,2240,2240,0
20240927,123200,278924330,2240,2235,2250,2235,5793
20240927,123100,265952435,2235,2235,2235,2235,5
20240927,123000,265941260,2235,2235,2235,2235,4
20240927,122900,265932320,2235,2235,2235,2235,2
20240927,122800,265927850,2230,2230,2230,2230,156
20240927,122700,265579970,2230,2230,2230,2230,7
20240927,122600,265564360,2235,2230,2235,2230,1085
20240927,122500,263144800,2230,2230,2230,2230,1
20240927,122400,263142570,2230,2230,2230,2230,1
20240927,122300,263140340,2230,2230,2230,2230,1
20240927,122200,263138110,2230,2230,2230,2230,24
20240927,122100,263084590,2230,2230,2230,2230,0
20240927,122000,263084590,2230,2230,2230,2230,0
20240927,121900,263084590,2230,2230,2230,2225,208
20240927,121800,262620785,2230,2230,2230,2230,1
20240927,121700,262618555,2230,2230,2230,2230,2
20240927,121600,262614095,2230,2230,2230,2230,7
20240927,121500,262598485,2230,2230,2230,2230,0
20240927,121400,262598485,2230,2230,2230,2230,31
20240927,121300,262529355,2230,2230,2230,2230,0
20240927,121200,262529355,2230,2230,2230,2230,0
20240927,121100,262529355,2230,2230,2230,2230,1
20240927,121000,262527125,2230,2230,2230,2230,0
20240927,120900,262527125,2230,2230,2230,2230,62
20240927,120800,262388865,2225,2225,2225,2225,46
20240927,120700,262286515,2225,2225,2225,2225,0
20240927,120600,262286515,2225,2225,2225,2225,2
20240927,120500,262282065,2225,2225,2225,2225,0
20240927,120400,262282065,2225,2225,2225,2225,0
20240927,120300,262282065,2225,2225,2225,2225,0
20240927,120200,262282065,2225,2225,2225,2225,26
20240927,120100,262224215,2225,2225,2225,2225,10
20240927,120000,262201965,2225,2225,2225,2225,0
20240927,115900,262201965,2225,2225,2225,2225,0
20240927,115800,262201965,2225,2225,2225,2225,5
20240927,115700,262190840,2230,2230,2230,2230,5
20240927,115600,262179690,2230,2230,2230,2230,0
20240927,115500,262179690,2230,2230,2230,2230,0
20240927,115400,262179690,2230,2230,2230,2230,0
20240927,115300,262179690,2230,2230,2230,2230,29
20240927,115200,262115020,2230,2225,2230,2225,74
20240927,115100,261950150,2220,2220,2220,2220,213
20240927,115000,261477290,2225,2225,2225,2225,20
20240927,114900,261432790,2225,2225,2225,2225,10
20240927,114800,261410540,2230,2230,2230,2230,7
20240927,114700,261394930,2230,2225,2230,2225,183
20240927,114600,260987595,2220,2220,2220,2220,104
20240927,114500,260756715,2220,2220,2220,2220,100
20240927,114400,260534715,2220,2220,2220,2220,10
20240927,114300,260512515,2220,2220,2220,2220,42
20240927,114200,260419275,2220,2220,2220,2220,92
20240927,114100,260215035,2220,2220,2220,2220,47
20240927,114000,260110695,2220,2220,2220,2220,5
20240927,113900,260099595,2220,2220,2220,2220,14
20240927,113800,260068515,2220,2220,2220,2220,51
20240927,113700,259955295,2220,2220,2220,2220,10
20240927,113600,259933095,2220,2220,2220,2220,2
20240927,113500,259928655,2220,2220,2220,2220,3
20240927,113400,259921995,2220,2220,2220,2220,0
20240927,113300,259921995,2220,2220,2220,2220,0
20240927,113200,259921995,2220,2220,2220,2220,10
20240927,113100,259899795,2220,2215,2220,2215,12
20240927,113000,259873190,2220,2220,2220,2220,6
20240927,112900,259859870,2220,2215,2220,2215,26
20240927,112800,259802250,2220,2220,2220,2220,555
20240927,112700,258570150,2225,2225,2225,2225,3336
20240927,112600,251147550,2235,2235,2235,2235,460
20240927,112500,250119450,2235,2235,2235,2235,0
20240927,112400,250119450,2235,2235,2235,2235,1
20240927,112300,250117215,2235,2230,2235,2230,2022
20240927,112200,245608045,2235,2235,2235,2235,0
20240927,112100,245608045,2235,2235,2235,2235,2
20240927,112000,245603575,2230,2230,2230,2230,100
20240927,111900,245380575,2230,2235,2235,2230,2927
20240927,111800,238853330,2230,2235,2235,2230,499
20240927,111700,237740535,2235,2235,2235,2230,26
20240927,111600,237682475,2230,2235,2235,2230,34
20240927,111500,237606595,2230,2230,2230,2230,0
20240927,111400,237606595,2230,2230,2230,2230,2
20240927,111300,237602135,2235,2235,2235,2235,0
20240927,111200,237602135,2235,2235,2235,2235,1
20240927,111100,237599900,2225,2225,2225,2225,10
20240927,111000,237577650,2225,2225,2225,2225,0
20240927,110900,237577650,2225,2225,2225,2225,334
20240927,110800,236834500,2235,2235,2235,2235,1
20240927,110700,236832265,2230,2230,2230,2230,0
20240927,110600,236832265,2230,2230,2230,2230,660
20240927,110500,235360465,2235,2240,2240,2235,5341
20240927,110400,223421080,2235,2240,2240,2235,78
20240927,110300,223246670,2235,2235,2240,2235,1585
20240927,110200,219701360,2240,2240,2240,2240,0
20240927,110100,219701360,2240,2240,2240,2240,80
20240927,110000,219522160,2240,2240,2240,2240,14
20240927,105900,219490800,2240,2235,2240,2235,88
20240927,105800,219293900,2235,2230,2235,2225,1229
20240927,105700,216548835,2230,2230,2230,2230,550
20240927,105600,215322335,2230,2230,2230,2230,1405
20240927,105500,212189185,2230,2230,2230,2230,15
20240927,105400,212155735,2230,2225,2230,2225,76
20240927,105300,211986620,2230,2230,2230,2230,0
20240927,105200,211986620,2230,2235,2235,2230,94
20240927,105100,211776980,2235,2225,2235,2225,415
20240927,105000,210853200,2230,2235,2240,2230,2046
20240927,104900,206283385,2240,2245,2245,2240,749
20240927,104800,204601905,2245,2240,2245,2240,110
20240927,104700,204355455,2245,2230,2245,2225,22130
20240927,104600,154961995,2230,2225,2230,2225,29111
20240927,104500,90157260,2220,2220,2220,2220,431
20240927,104400,89200440,2220,2220,2225,2220,411
20240927,104300,88286265,2220,2210,2220,2210,3557
20240927,104200,80390295,2210,2210,2220,2210,1354
20240927,104100,77390960,2210,2210,2210,2210,0
20240927,104000,77390960,2210,2210,2210,2210,1219
20240927,103900,74696970,2210,2210,2210,2210,0
20240927,103800,74696970,2210,2210,2210,2210,0
20240927,103700,74696970,2210,2210,2210,2210,0
20240927,103600,74696970,2210,2210,2210,2210,0
20240927,103500,74696970,2210,2210,2210,2210,0
20240927,103400,74696970,2210,2210,2210,2210,0
20240927,103300,74696970,2210,2210,2210,2210,3
20240927,103200,74690340,2205,2205,2205,2205,0
20240927,103100,74690340,2205,2205,2205,2205,99
20240927,103000,74472045,2200,2200,2200,2200,1909
20240927,102900,70272245,2205,2205,2205,2205,239
20240927,102800,69745250,2205,2205,2205,2205,0
20240927,102700,69745250,2205,2205,2205,2205,4
20240927,102600,69736430,2200,2200,2200,2200,0
20240927,102500,69736430,2200,2200,2200,2200,0
20240927,102400,69736430,2200,2200,2200,2200,0
20240927,102300,69736430,2200,2205,2205,2200,114
20240927,102200,69485065,2205,2205,2205,2205,566
20240927,102100,68237035,2205,2200,2205,2200,14
20240927,102000,68206215,2200,2200,2200,2200,999
20240927,101900,66008415,2200,2200,2200,2200,5
20240927,101800,65997415,2205,2205,2205,2205,0
20240927,101700,65997415,2205,2205,2205,2205,490
20240927,101600,64916965,2205,2205,2205,2205,656
20240927,101500,63470485,2205,2205,2205,2205,0
20240927,101400,63470485,2205,2205,2205,2205,9
20240927,101300,63450640,2200,2200,2200,2200,0
20240927,101200,63450640,2200,2200,2200,2200,33
20240927,101100,63378040,2200,2200,2200,2200,10
20240927,101000,63356040,2205,2205,2205,2205,0
20240927,100900,63356040,2205,2205,2205,2205,9
20240927,100800,63336195,2195,2195,2195,2195,0
20240927,100700,63336195,2195,2195,2195,2195,62
20240927,100600,63200105,2195,2195,2195,2195,163
20240927,100500,62842320,2200,2200,2205,2200,343
20240927,100400,62087715,2205,2205,2205,2205,506
20240927,100300,60971985,2200,2200,2200,2200,1250
20240927,100200,58221985,2200,2200,2200,2200,6
20240927,100100,58208785,2200,2200,2200,2200,13
20240927,100000,58180185,2200,2195,2200,2195,1603
20240927,095900,54654085,2200,2195,2200,2195,358
20240927,095800,53866490,2195,2195,2195,2195,109
20240927,095700,53627235,2195,2195,2195,2195,0
20240927,095600,53627235,2195,2195,2195,2195,521
20240927,095500,52483640,2190,2190,2190,2190,0
20240927,095400,52483640,2190,2190,2190,2190,0
20240927,095300,52483640,2190,2190,2190,2190,5
20240927,095200,52472690,2195,2195,2195,2195,0
20240927,095100,52472690,2195,2200,2200,2195,155
20240927,095000,52131930,2205,2205,2205,2205,0
20240927,094900,52131930,2205,2205,2205,2205,10
20240927,094800,52109880,2205,2205,2205,2205,0
20240927,094700,52109880,2205,2205,2205,2205,2
20240927,094600,52105470,2205,2205,2205,2205,0
20240927,094500,52105470,2205,2205,2205,2205,0
20240927,094400,52105470,2205,2185,2205,2185,32
20240927,094300,52035530,2185,2185,2185,2185,0
20240927,094200,52035530,2185,2185,2185,2185,0
20240927,094100,52035530,2185,2200,2210,2185,4873
20240927,094000,41320975,2200,2200,2200,2200,0
20240927,093900,41320975,2200,2200,2200,2200,1000
20240927,093800,39120975,2200,2200,2200,2200,20
20240927,093700,39076975,2200,2195,2200,2195,650
20240927,093600,37650220,2195,2195,2195,2195,0
20240927,093500,37650220,2195,2195,2195,2195,0
20240927,093400,37650220,2195,2195,2195,2195,6
20240927,093300,37637050,2185,2195,2195,2185,10
20240927,093200,37615190,2195,2195,2195,2195,168
20240927,093100,37246430,2185,2195,2195,2185,8
20240927,093000,37228940,2190,2190,2190,2190,1
20240927,092900,37226750,2190,2190,2190,2190,211
20240927,092800,36764660,2195,2195,2195,2195,80
20240927,092700,36589060,2195,2195,2195,2195,200
20240927,092600,36150060,2195,2195,2195,2195,0
20240927,092500,36150060,2195,2195,2195,2195,227
20240927,092400,35651795,2195,2195,2195,2195,53
20240927,092300,35535460,2195,2195,2195,2195,456
20240927,092200,34534540,2190,2190,2190,2190,0
20240927,092100,34534540,2190,2190,2190,2190,212
20240927,092000,34070260,2190,2195,2195,2190,61
20240927,091900,33936665,2190,2190,2190,2190,524
20240927,091800,32789105,2190,2190,2190,2190,0
20240927,091700,32789105,2190,2190,2190,2190,23
20240927,091600,32738735,2190,2190,2190,2190,104
20240927,091500,32510975,2195,2195,2195,2195,0
20240927,091400,32510975,2195,2195,2195,2195,5
20240927,091300,32500000,2180,2180,2180,2180,130
20240927,091200,32216600,2180,2185,2185,2180,5988
20240927,091100,19145465,2190,2190,2190,2190,12
20240927,091000,19119185,2195,2195,2195,2190,1286
20240927,090900,16300260,2195,2195,2195,2195,83
20240927,090800,16118075,2200,2200,2200,2190,9
20240927,090700,16098285,2200,2200,2200,2200,33
20240927,090600,16025685,2200,2200,2200,2200,910
20240927,090500,14023685,2195,2195,2195,2195,15
20240927,090400,13990760,2200,2200,2200,2200,78
20240927,090300,13819160,2200,2200,2200,2200,69
20240927,090200,13667360,2200,2185,2200,2185,249
20240927,090100,13119785,2185,2185,2185,2185,12
20240927,090000,13093565,2195,2195,2200,2195,5965