KissMeData/331920/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,211700,347256080,4295,4295,4295,4295,2505
20240927,211600,347256080,4295,4295,4295,4295,0
20240927,211500,347256080,4295,4295,4295,4295,0
20240927,211400,347256080,4295,4295,4295,4295,0
20240927,211300,347256080,4295,4295,4295,4295,0
20240927,211200,347256080,4295,4295,4295,4295,0
20240927,211100,347256080,4295,4295,4295,4295,0
20240927,211000,347256080,4295,4295,4295,4295,0
20240927,210900,347256080,4295,4295,4295,4295,0
20240927,210800,347256080,4295,4295,4295,4295,0
20240927,210700,347256080,4295,4295,4295,4295,0
20240927,210600,347256080,4295,4295,4295,4295,0
20240927,210500,347256080,4295,4295,4295,4295,0
20240927,210400,347256080,4295,4295,4295,4295,0
20240927,210300,347256080,4295,4295,4295,4295,0
20240927,210200,347256080,4295,4295,4295,4295,0
20240927,210100,347256080,4295,4295,4295,4295,0
20240927,210000,347256080,4295,4295,4295,4295,0
20240927,205900,347256080,4295,4295,4295,4295,0
20240927,205800,347256080,4295,4295,4295,4295,0
20240927,205700,347256080,4295,4295,4295,4295,0
20240927,205600,347256080,4295,4295,4295,4295,0
20240927,205500,347256080,4295,4295,4295,4295,0
20240927,205400,347256080,4295,4295,4295,4295,0
20240927,205300,347256080,4295,4295,4295,4295,0
20240927,205200,347256080,4295,4295,4295,4295,0
20240927,205100,347256080,4295,4295,4295,4295,0
20240927,205000,347256080,4295,4295,4295,4295,0
20240927,204900,347256080,4295,4295,4295,4295,0
20240927,204800,347256080,4295,4295,4295,4295,0
20240927,204700,347256080,4295,4295,4295,4295,2505
20240927,204600,347256080,4295,4295,4295,4295,0
20240927,204500,347256080,4295,4295,4295,4295,0
20240927,204400,347256080,4295,4295,4295,4295,0
20240927,204300,347256080,4295,4295,4295,4295,0
20240927,204200,347256080,4295,4295,4295,4295,0
20240927,204100,347256080,4295,4295,4295,4295,0
20240927,204000,347256080,4295,4295,4295,4295,0
20240927,203900,347256080,4295,4295,4295,4295,0
20240927,203800,347256080,4295,4295,4295,4295,0
20240927,203700,347256080,4295,4295,4295,4295,0
20240927,203600,347256080,4295,4295,4295,4295,0
20240927,203500,347256080,4295,4295,4295,4295,0
20240927,203400,347256080,4295,4295,4295,4295,0
20240927,203300,347256080,4295,4295,4295,4295,0
20240927,203200,347256080,4295,4295,4295,4295,0
20240927,203100,347256080,4295,4295,4295,4295,0
20240927,203000,347256080,4295,4295,4295,4295,0
20240927,202900,347256080,4295,4295,4295,4295,0
20240927,202800,347256080,4295,4295,4295,4295,0
20240927,202700,347256080,4295,4295,4295,4295,0
20240927,202600,347256080,4295,4295,4295,4295,0
20240927,202500,347256080,4295,4295,4295,4295,0
20240927,202400,347256080,4295,4295,4295,4295,0
20240927,202300,347256080,4295,4295,4295,4295,0
20240927,202200,347256080,4295,4295,4295,4295,0
20240927,202100,347256080,4295,4295,4295,4295,0
20240927,202000,347256080,4295,4295,4295,4295,0
20240927,201900,347256080,4295,4295,4295,4295,0
20240927,201800,347256080,4295,4295,4295,4295,0
20240927,201700,347256080,4295,4295,4295,4295,2505
20240927,201600,347256080,4295,4295,4295,4295,0
20240927,201500,347256080,4295,4295,4295,4295,0
20240927,201400,347256080,4295,4295,4295,4295,0
20240927,201300,347256080,4295,4295,4295,4295,0
20240927,201200,347256080,4295,4295,4295,4295,0
20240927,201100,347256080,4295,4295,4295,4295,0
20240927,201000,347256080,4295,4295,4295,4295,0
20240927,200900,347256080,4295,4295,4295,4295,0
20240927,200800,347256080,4295,4295,4295,4295,0
20240927,200700,347256080,4295,4295,4295,4295,0
20240927,200600,347256080,4295,4295,4295,4295,0
20240927,200500,347256080,4295,4295,4295,4295,0
20240927,200400,347256080,4295,4295,4295,4295,0
20240927,200300,347256080,4295,4295,4295,4295,0
20240927,200200,347256080,4295,4295,4295,4295,0
20240927,200100,347256080,4295,4295,4295,4295,0
20240927,200000,347256080,4295,4295,4295,4295,0
20240927,195900,347256080,4295,4295,4295,4295,0
20240927,195800,347256080,4295,4295,4295,4295,0
20240927,195700,347256080,4295,4295,4295,4295,0
20240927,195600,347256080,4295,4295,4295,4295,0
20240927,195500,347256080,4295,4295,4295,4295,0
20240927,195400,347256080,4295,4295,4295,4295,0
20240927,195300,347256080,4295,4295,4295,4295,0
20240927,195200,347256080,4295,4295,4295,4295,0
20240927,195100,347256080,4295,4295,4295,4295,0
20240927,195000,347256080,4295,4295,4295,4295,0
20240927,194900,347256080,4295,4295,4295,4295,0
20240927,194800,347256080,4295,4295,4295,4295,0
20240927,194700,347256080,4295,4295,4295,4295,2505
20240927,194600,347256080,4295,4295,4295,4295,0
20240927,194500,347256080,4295,4295,4295,4295,0
20240927,194400,347256080,4295,4295,4295,4295,0
20240927,194300,347256080,4295,4295,4295,4295,0
20240927,194200,347256080,4295,4295,4295,4295,0
20240927,194100,347256080,4295,4295,4295,4295,0
20240927,194000,347256080,4295,4295,4295,4295,0
20240927,193900,347256080,4295,4295,4295,4295,0
20240927,193800,347256080,4295,4295,4295,4295,0
20240927,193700,347256080,4295,4295,4295,4295,0
20240927,193600,347256080,4295,4295,4295,4295,0
20240927,193500,347256080,4295,4295,4295,4295,0
20240927,193400,347256080,4295,4295,4295,4295,0
20240927,193300,347256080,4295,4295,4295,4295,0
20240927,193200,347256080,4295,4295,4295,4295,0
20240927,193100,347256080,4295,4295,4295,4295,0
20240927,193000,347256080,4295,4295,4295,4295,0
20240927,192900,347256080,4295,4295,4295,4295,0
20240927,192800,347256080,4295,4295,4295,4295,0
20240927,192700,347256080,4295,4295,4295,4295,0
20240927,192600,347256080,4295,4295,4295,4295,0
20240927,192500,347256080,4295,4295,4295,4295,0
20240927,192400,347256080,4295,4295,4295,4295,0
20240927,192300,347256080,4295,4295,4295,4295,0
20240927,192200,347256080,4295,4295,4295,4295,0
20240927,192100,347256080,4295,4295,4295,4295,0
20240927,192000,347256080,4295,4295,4295,4295,0
20240927,191900,347256080,4295,4295,4295,4295,0
20240927,191800,347256080,4295,4295,4295,4295,0
20240927,191700,347256080,4295,4295,4295,4295,2505
20240927,191600,347256080,4295,4295,4295,4295,0
20240927,191500,347256080,4295,4295,4295,4295,0
20240927,191400,347256080,4295,4295,4295,4295,0
20240927,191300,347256080,4295,4295,4295,4295,0
20240927,191200,347256080,4295,4295,4295,4295,0
20240927,191100,347256080,4295,4295,4295,4295,0
20240927,191000,347256080,4295,4295,4295,4295,0
20240927,190900,347256080,4295,4295,4295,4295,0
20240927,190800,347256080,4295,4295,4295,4295,0
20240927,190700,347256080,4295,4295,4295,4295,0
20240927,190600,347256080,4295,4295,4295,4295,0
20240927,190500,347256080,4295,4295,4295,4295,0
20240927,190400,347256080,4295,4295,4295,4295,0
20240927,190300,347256080,4295,4295,4295,4295,0
20240927,190200,347256080,4295,4295,4295,4295,0
20240927,190100,347256080,4295,4295,4295,4295,0
20240927,190000,347256080,4295,4295,4295,4295,0
20240927,185900,347256080,4295,4295,4295,4295,0
20240927,185800,347256080,4295,4295,4295,4295,0
20240927,185700,347256080,4295,4295,4295,4295,0
20240927,185600,347256080,4295,4295,4295,4295,0
20240927,185500,347256080,4295,4295,4295,4295,0
20240927,185400,347256080,4295,4295,4295,4295,0
20240927,185300,347256080,4295,4295,4295,4295,0
20240927,185200,347256080,4295,4295,4295,4295,0
20240927,185100,347256080,4295,4295,4295,4295,0
20240927,185000,347256080,4295,4295,4295,4295,0
20240927,184900,347256080,4295,4295,4295,4295,0
20240927,184800,347256080,4295,4295,4295,4295,0
20240927,184700,347256080,4295,4295,4295,4295,2505
20240927,184600,347256080,4295,4295,4295,4295,0
20240927,184500,347256080,4295,4295,4295,4295,0
20240927,184400,347256080,4295,4295,4295,4295,0
20240927,184300,347256080,4295,4295,4295,4295,0
20240927,184200,347256080,4295,4295,4295,4295,0
20240927,184100,347256080,4295,4295,4295,4295,0
20240927,184000,347256080,4295,4295,4295,4295,0
20240927,183900,347256080,4295,4295,4295,4295,0
20240927,183800,347256080,4295,4295,4295,4295,0
20240927,183700,347256080,4295,4295,4295,4295,0
20240927,183600,347256080,4295,4295,4295,4295,0
20240927,183500,347256080,4295,4295,4295,4295,0
20240927,183400,347256080,4295,4295,4295,4295,0
20240927,183300,347256080,4295,4295,4295,4295,0
20240927,183200,347256080,4295,4295,4295,4295,0
20240927,183100,347256080,4295,4295,4295,4295,0
20240927,183000,347256080,4295,4295,4295,4295,0
20240927,182900,347256080,4295,4295,4295,4295,0
20240927,182800,347256080,4295,4295,4295,4295,0
20240927,182700,347256080,4295,4295,4295,4295,0
20240927,182600,347256080,4295,4295,4295,4295,0
20240927,182500,347256080,4295,4295,4295,4295,0
20240927,182400,347256080,4295,4295,4295,4295,0
20240927,182300,347256080,4295,4295,4295,4295,0
20240927,182200,347256080,4295,4295,4295,4295,0
20240927,182100,347256080,4295,4295,4295,4295,0
20240927,182000,347256080,4295,4295,4295,4295,0
20240927,181900,347256080,4295,4295,4295,4295,0
20240927,181800,347256080,4295,4295,4295,4295,0
20240927,181700,347256080,4295,4295,4295,4295,2505
20240927,181600,347256080,4295,4295,4295,4295,0
20240927,181500,347256080,4295,4295,4295,4295,0
20240927,181400,347256080,4295,4295,4295,4295,0
20240927,181300,347256080,4295,4295,4295,4295,0
20240927,181200,347256080,4295,4295,4295,4295,0
20240927,181100,347256080,4295,4295,4295,4295,0
20240927,181000,347256080,4295,4295,4295,4295,0
20240927,180900,347256080,4295,4295,4295,4295,0
20240927,180800,347256080,4295,4295,4295,4295,0
20240927,180700,347256080,4295,4295,4295,4295,0
20240927,180600,347256080,4295,4295,4295,4295,0
20240927,180500,347256080,4295,4295,4295,4295,0
20240927,180400,347256080,4295,4295,4295,4295,0
20240927,180300,347256080,4295,4295,4295,4295,0
20240927,180200,347256080,4295,4295,4295,4295,0
20240927,180100,347256080,4295,4295,4295,4295,0
20240927,180000,347256080,4295,4295,4295,4295,0
20240927,175900,347256080,4295,4295,4295,4295,0
20240927,175800,347256080,4295,4295,4295,4295,0
20240927,175700,347256080,4295,4295,4295,4295,0
20240927,175600,347256080,4295,4295,4295,4295,0
20240927,175500,347256080,4295,4295,4295,4295,0
20240927,175400,347256080,4295,4295,4295,4295,0
20240927,175300,347256080,4295,4295,4295,4295,0
20240927,175200,347256080,4295,4295,4295,4295,0
20240927,175100,347256080,4295,4295,4295,4295,0
20240927,175000,347256080,4295,4295,4295,4295,0
20240927,174900,347256080,4295,4295,4295,4295,0
20240927,174800,347256080,4295,4295,4295,4295,0
20240927,174700,347256080,4295,4295,4295,4295,2505
20240927,174600,347256080,4295,4295,4295,4295,0
20240927,174500,347256080,4295,4295,4295,4295,0
20240927,174400,347256080,4295,4295,4295,4295,0
20240927,174300,347256080,4295,4295,4295,4295,0
20240927,174200,347256080,4295,4295,4295,4295,0
20240927,174100,347256080,4295,4295,4295,4295,0
20240927,174000,347256080,4295,4295,4295,4295,0
20240927,173900,347256080,4295,4295,4295,4295,0
20240927,173800,347256080,4295,4295,4295,4295,0
20240927,173700,347256080,4295,4295,4295,4295,0
20240927,173600,347256080,4295,4295,4295,4295,0
20240927,173500,347256080,4295,4295,4295,4295,0
20240927,173400,347256080,4295,4295,4295,4295,0
20240927,173300,347256080,4295,4295,4295,4295,0
20240927,173200,347256080,4295,4295,4295,4295,0
20240927,173100,347256080,4295,4295,4295,4295,0
20240927,173000,347256080,4295,4295,4295,4295,0
20240927,172900,347256080,4295,4295,4295,4295,0
20240927,172800,347256080,4295,4295,4295,4295,0
20240927,172700,347256080,4295,4295,4295,4295,0
20240927,172600,347256080,4295,4295,4295,4295,0
20240927,172500,347256080,4295,4295,4295,4295,0
20240927,172400,347256080,4295,4295,4295,4295,0
20240927,172300,347256080,4295,4295,4295,4295,0
20240927,172200,347256080,4295,4295,4295,4295,0
20240927,172100,347256080,4295,4295,4295,4295,0
20240927,172000,347256080,4295,4295,4295,4295,0
20240927,171900,347256080,4295,4295,4295,4295,0
20240927,171800,347256080,4295,4295,4295,4295,0
20240927,171700,347256080,4295,4295,4295,4295,2505
20240927,171600,347256080,4295,4295,4295,4295,0
20240927,171500,347256080,4295,4295,4295,4295,0
20240927,171400,347256080,4295,4295,4295,4295,0
20240927,171300,347256080,4295,4295,4295,4295,0
20240927,171200,347256080,4295,4295,4295,4295,0
20240927,171100,347256080,4295,4295,4295,4295,0
20240927,171000,347256080,4295,4295,4295,4295,0
20240927,170900,347256080,4295,4295,4295,4295,0
20240927,170800,347256080,4295,4295,4295,4295,0
20240927,170700,347256080,4295,4295,4295,4295,0
20240927,170600,347256080,4295,4295,4295,4295,0
20240927,170500,347256080,4295,4295,4295,4295,0
20240927,170400,347256080,4295,4295,4295,4295,0
20240927,170300,347256080,4295,4295,4295,4295,0
20240927,170200,347256080,4295,4295,4295,4295,0
20240927,170100,347256080,4295,4295,4295,4295,0
20240927,170000,347256080,4295,4295,4295,4295,0
20240927,165900,347256080,4295,4295,4295,4295,0
20240927,165800,347256080,4295,4295,4295,4295,0
20240927,165700,347256080,4295,4295,4295,4295,0
20240927,165600,347256080,4295,4295,4295,4295,0
20240927,165500,347256080,4295,4295,4295,4295,0
20240927,165400,347256080,4295,4295,4295,4295,0
20240927,165300,347256080,4295,4295,4295,4295,0
20240927,165200,347256080,4295,4295,4295,4295,0
20240927,165100,347256080,4295,4295,4295,4295,0
20240927,165000,347256080,4295,4295,4295,4295,0
20240927,164900,347256080,4295,4295,4295,4295,0
20240927,164800,347256080,4295,4295,4295,4295,0
20240927,164700,347256080,4295,4295,4295,4295,2505
20240927,164600,347256080,4295,4295,4295,4295,0
20240927,164500,347256080,4295,4295,4295,4295,0
20240927,164400,347256080,4295,4295,4295,4295,0
20240927,164300,347256080,4295,4295,4295,4295,0
20240927,164200,347256080,4295,4295,4295,4295,0
20240927,164100,347256080,4295,4295,4295,4295,0
20240927,164000,347256080,4295,4295,4295,4295,0
20240927,163900,347256080,4295,4295,4295,4295,0
20240927,163800,347256080,4295,4295,4295,4295,0
20240927,163700,347256080,4295,4295,4295,4295,0
20240927,163600,347256080,4295,4295,4295,4295,0
20240927,163500,347256080,4295,4295,4295,4295,0
20240927,163400,347256080,4295,4295,4295,4295,0
20240927,163300,347256080,4295,4295,4295,4295,0
20240927,163200,347256080,4295,4295,4295,4295,0
20240927,163100,347256080,4295,4295,4295,4295,0
20240927,163000,347256080,4295,4295,4295,4295,0
20240927,162900,347256080,4295,4295,4295,4295,0
20240927,162800,347256080,4295,4295,4295,4295,0
20240927,162700,347256080,4295,4295,4295,4295,0
20240927,162600,347256080,4295,4295,4295,4295,0
20240927,162500,347256080,4295,4295,4295,4295,0
20240927,162400,347256080,4295,4295,4295,4295,0
20240927,162300,347256080,4295,4295,4295,4295,0
20240927,162200,347256080,4295,4295,4295,4295,0
20240927,162100,347256080,4295,4295,4295,4295,0
20240927,162000,347256080,4295,4295,4295,4295,0
20240927,161900,347256080,4295,4295,4295,4295,0
20240927,161800,347256080,4295,4295,4295,4295,0
20240927,161700,347256080,4295,4295,4295,4295,2505
20240927,161600,347256080,4295,4295,4295,4295,0
20240927,161500,347256080,4295,4295,4295,4295,0
20240927,161400,347256080,4295,4295,4295,4295,0
20240927,161300,347256080,4295,4295,4295,4295,0
20240927,161200,347256080,4295,4295,4295,4295,0
20240927,161100,347256080,4295,4295,4295,4295,0
20240927,161000,347256080,4295,4295,4295,4295,0
20240927,160900,347256080,4295,4295,4295,4295,0
20240927,160800,347256080,4295,4295,4295,4295,0
20240927,160700,347256080,4295,4295,4295,4295,0
20240927,160600,347256080,4295,4295,4295,4295,0
20240927,160500,347256080,4295,4295,4295,4295,0
20240927,160400,347256080,4295,4295,4295,4295,0
20240927,160300,347256080,4295,4295,4295,4295,0
20240927,160200,347256080,4295,4295,4295,4295,0
20240927,160100,347256080,4295,4295,4295,4295,0
20240927,160000,347256080,4295,4295,4295,4295,0
20240927,155900,347256080,4295,4295,4295,4295,0
20240927,155800,347256080,4295,4295,4295,4295,0
20240927,155700,347256080,4295,4295,4295,4295,0
20240927,155600,347256080,4295,4295,4295,4295,0
20240927,155500,347256080,4295,4295,4295,4295,0
20240927,155400,347256080,4295,4295,4295,4295,0
20240927,155300,347256080,4295,4295,4295,4295,0
20240927,155200,347256080,4295,4295,4295,4295,0
20240927,155100,347256080,4295,4295,4295,4295,0
20240927,155000,347256080,4295,4295,4295,4295,0
20240927,154900,347256080,4295,4295,4295,4295,0
20240927,154800,347256080,4295,4295,4295,4295,0
20240927,154700,347256080,4295,4295,4295,4295,2505
20240927,154600,347256080,4295,4295,4295,4295,0
20240927,154500,347256080,4295,4295,4295,4295,0
20240927,154400,347256080,4295,4295,4295,4295,0
20240927,154300,347256080,4295,4295,4295,4295,0
20240927,154200,347256080,4295,4295,4295,4295,0
20240927,154100,347256080,4295,4295,4295,4295,0
20240927,154000,347256080,4295,4295,4295,4295,0
20240927,153900,347256080,4295,4295,4295,4295,0
20240927,153800,347256080,4295,4295,4295,4295,0
20240927,153700,347256080,4295,4295,4295,4295,0
20240927,153600,347256080,4295,4295,4295,4295,0
20240927,153500,347256080,4295,4295,4295,4295,0
20240927,153400,347256080,4295,4295,4295,4295,0
20240927,153300,347256080,4295,4295,4295,4295,0
20240927,153200,347256080,4295,4295,4295,4295,0
20240927,153100,347256080,4295,4295,4295,4295,0
20240927,153000,347256080,4295,4295,4295,4295,2505
20240927,152900,336497105,4340,4340,4340,4340,0
20240927,152800,336497105,4340,4340,4340,4340,0
20240927,152700,336497105,4340,4340,4340,4340,0
20240927,152600,336497105,4340,4340,4340,4340,0
20240927,152500,336497105,4340,4340,4340,4340,0
20240927,152400,336497105,4340,4340,4340,4340,0
20240927,152300,336497105,4340,4340,4340,4340,0
20240927,152200,336497105,4340,4340,4340,4340,0
20240927,152100,336497105,4340,4340,4340,4340,0
20240927,152000,336497105,4340,4340,4340,4340,0
20240927,151900,336497105,4340,4305,4345,4305,1410
20240927,151800,330406110,4305,4295,4305,4290,435
20240927,151700,328536205,4290,4280,4290,4280,100
20240927,151600,328108040,4285,4305,4315,4285,532
20240927,151500,325823055,4315,4300,4315,4300,120
20240927,151400,325306845,4260,4260,4260,4260,0
20240927,151300,325306845,4260,4270,4270,4260,500
20240927,151200,323175075,4290,4300,4300,4290,32
20240927,151100,323037675,4290,4280,4290,4280,129
20240927,151000,322485305,4265,4265,4265,4265,5
20240927,150900,322463980,4265,4265,4265,4265,7
20240927,150800,322434125,4265,4265,4265,4265,0
20240927,150700,322434125,4265,4265,4265,4265,0
20240927,150600,322434125,4265,4265,4265,4265,1
20240927,150500,322429860,4265,4270,4270,4265,1012
20240927,150400,318108680,4265,4260,4265,4260,101
20240927,150300,317678415,4260,4260,4260,4260,0
20240927,150200,317678415,4260,4260,4260,4260,0
20240927,150100,317678415,4260,4260,4260,4260,1
20240927,150000,317674155,4260,4245,4260,4245,41
20240927,145900,317499660,4240,4240,4240,4240,0
20240927,145800,317499660,4240,4240,4240,4240,90
20240927,145700,317118060,4240,4235,4240,4235,2
20240927,145600,317109585,4260,4235,4260,4225,105
20240927,145500,316665795,4235,4230,4245,4230,404
20240927,145400,314954850,4230,4240,4240,4230,621
20240927,145300,312322890,4255,4245,4255,4245,120
20240927,145200,311812490,4240,4235,4240,4235,4
20240927,145100,311795545,4230,4240,4240,4230,1198
20240927,145000,306723095,4245,4245,4245,4245,100
20240927,144900,306298595,4255,4255,4255,4245,165
20240927,144800,305596530,4275,4275,4275,4275,0
20240927,144700,305596530,4275,4260,4275,4260,10
20240927,144600,305553795,4275,4260,4275,4260,12
20240927,144500,305502520,4260,4265,4265,4260,227
20240927,144400,304535475,4265,4285,4290,4260,220
20240927,144300,303594975,4285,4290,4290,4275,245
20240927,144200,302547275,4295,4310,4340,4295,83
20240927,144100,302189715,4310,4325,4330,4300,1001
20240927,144000,297870415,4360,4315,4360,4315,26
20240927,143900,297758005,4310,4305,4360,4300,1259
20240927,143800,292319960,4310,4255,4315,4255,3052
20240927,143700,279188905,4250,4245,4250,4240,2001
20240927,143600,270704090,4245,4245,4245,4245,2
20240927,143500,270695600,4250,4260,4260,4250,204
20240927,143400,269828225,4255,4255,4255,4255,0
20240927,143300,269828225,4255,4255,4255,4255,0
20240927,143200,269828225,4255,4260,4260,4255,1204
20240927,143100,264699190,4265,4270,4270,4265,3
20240927,143000,264686390,4275,4255,4275,4255,149
20240927,142900,264051620,4255,4255,4255,4255,1
20240927,142800,264047365,4255,4255,4255,4255,231
20240927,142700,263064460,4250,4250,4250,4250,0
20240927,142600,263064460,4250,4250,4250,4250,0
20240927,142500,263064460,4250,4250,4250,4250,0
20240927,142400,263064460,4250,4250,4250,4250,0
20240927,142300,263064460,4250,4250,4250,4250,0
20240927,142200,263064460,4250,4255,4255,4250,32
20240927,142100,262928415,4255,4255,4255,4255,0
20240927,142000,262928415,4255,4255,4255,4255,1
20240927,141900,262924160,4255,4255,4255,4255,0
20240927,141800,262924160,4255,4255,4255,4255,1
20240927,141700,262919905,4250,4250,4250,4250,6
20240927,141600,262894405,4255,4245,4255,4245,877
20240927,141500,259171295,4240,4240,4240,4240,0
20240927,141400,259171295,4240,4240,4240,4240,8
20240927,141300,259137375,4240,4235,4240,4235,2
20240927,141200,259128900,4230,4245,4250,4230,2855
20240927,141100,247015495,4245,4245,4245,4245,300
20240927,141000,245741995,4245,4250,4250,4245,204
20240927,140900,244875505,4255,4255,4255,4255,11
20240927,140800,244828700,4260,4255,4265,4255,3
20240927,140700,244815920,4255,4270,4270,4255,38
20240927,140600,244653675,4290,4290,4290,4290,0
20240927,140500,244653675,4290,4275,4290,4275,4
20240927,140400,244636555,4275,4245,4275,4245,1332
20240927,140300,238968405,4245,4245,4245,4245,201
20240927,140200,238115160,4240,4240,4240,4240,66
20240927,140100,237835320,4240,4240,4240,4240,41
20240927,140000,237661480,4235,4230,4235,4230,18
20240927,135900,237585275,4230,4225,4230,4225,19
20240927,135800,237504975,4225,4260,4260,4220,5224
20240927,135700,215405165,4265,4265,4265,4265,1
20240927,135600,215400900,4250,4255,4255,4250,56
20240927,135500,215162895,4250,4255,4255,4250,140
20240927,135400,214567735,4250,4265,4265,4250,644
20240927,135300,211824285,4265,4265,4265,4265,3
20240927,135200,211811490,4270,4270,4270,4250,2235
20240927,135100,202294590,4265,4270,4270,4265,1125
20240927,135000,197491590,4270,4270,4270,4270,0
20240927,134900,197491590,4270,4285,4285,4270,13
20240927,134800,197436050,4270,4270,4270,4270,0
20240927,134700,197436050,4270,4275,4275,4270,277
20240927,134600,196253255,4275,4270,4275,4270,3
20240927,134500,196240435,4270,4270,4270,4270,2
20240927,134400,196231895,4270,4270,4300,4265,552
20240927,134300,193869410,4275,4270,4275,4270,2567
20240927,134200,182908315,4270,4280,4280,4270,3102
20240927,134100,169653075,4280,4280,4280,4280,266
20240927,134000,168514595,4300,4300,4300,4300,0
20240927,133900,168514595,4300,4300,4300,4290,7
20240927,133800,168484525,4295,4295,4295,4295,0
20240927,133700,168484525,4295,4295,4295,4295,0
20240927,133600,168484525,4295,4295,4295,4295,1
20240927,133500,168480230,4300,4300,4300,4300,0
20240927,133400,168480230,4300,4300,4300,4300,0
20240927,133300,168480230,4300,4300,4300,4300,1001
20240927,133200,164175930,4300,4300,4300,4300,0
20240927,133100,164175930,4300,4300,4300,4300,0
20240927,133000,164175930,4300,4300,4300,4300,0
20240927,132900,164175930,4300,4300,4300,4300,0
20240927,132800,164175930,4300,4300,4300,4300,0
20240927,132700,164175930,4300,4300,4300,4300,0
20240927,132600,164175930,4300,4300,4300,4300,0
20240927,132500,164175930,4300,4285,4300,4285,6
20240927,132400,164150205,4280,4280,4280,4280,773
20240927,132300,160841765,4285,4285,4285,4285,1050
20240927,132200,156342515,4285,4285,4285,4285,0
20240927,132100,156342515,4285,4300,4300,4285,1425
20240927,132000,150231995,4300,4300,4300,4300,0
20240927,131900,150231995,4300,4300,4300,4300,1
20240927,131800,150227695,4310,4310,4310,4310,0
20240927,131700,150227695,4310,4310,4310,4310,0
20240927,131600,150227695,4310,4310,4310,4310,6
20240927,131500,150201835,4310,4310,4310,4310,40
20240927,131400,150029435,4300,4300,4300,4300,1
20240927,131300,150025135,4300,4300,4300,4300,0
20240927,131200,150025135,4300,4300,4300,4300,0
20240927,131100,150025135,4300,4300,4300,4300,0
20240927,131000,150025135,4300,4300,4300,4300,0
20240927,130900,150025135,4300,4300,4300,4300,0
20240927,130800,150025135,4300,4300,4300,4300,0
20240927,130700,150025135,4300,4300,4300,4300,0
20240927,130600,150025135,4300,4300,4300,4300,1
20240927,130500,150020835,4295,4295,4295,4295,0
20240927,130400,150020835,4295,4295,4295,4295,2
20240927,130300,150012245,4295,4295,4295,4295,0
20240927,130200,150012245,4295,4295,4295,4295,3
20240927,130100,149999360,4300,4300,4300,4300,0
20240927,130000,149999360,4300,4300,4300,4300,0
20240927,125900,149999360,4300,4300,4300,4300,0
20240927,125800,149999360,4300,4300,4300,4300,0
20240927,125700,149999360,4300,4300,4300,4300,0
20240927,125600,149999360,4300,4300,4300,4300,8
20240927,125500,149964960,4300,4300,4300,4300,0
20240927,125400,149964960,4300,4300,4300,4300,50
20240927,125300,149749960,4300,4300,4300,4300,0
20240927,125200,149749960,4300,4300,4300,4300,0
20240927,125100,149749960,4300,4300,4300,4300,0
20240927,125000,149749960,4300,4300,4300,4300,0
20240927,124900,149749960,4300,4300,4300,4300,0
20240927,124800,149749960,4300,4310,4310,4300,706
20240927,124700,146711140,4310,4310,4310,4310,2
20240927,124600,146702520,4310,4310,4310,4310,0
20240927,124500,146702520,4310,4310,4310,4310,0
20240927,124400,146702520,4310,4310,4310,4310,0
20240927,124300,146702520,4310,4310,4310,4310,0
20240927,124200,146702520,4310,4310,4310,4310,262
20240927,124100,145573300,4300,4300,4300,4300,0
20240927,124000,145573300,4300,4300,4300,4300,0
20240927,123900,145573300,4300,4300,4300,4300,0
20240927,123800,145573300,4300,4300,4300,4300,1
20240927,123700,145569000,4300,4300,4300,4300,1
20240927,123600,145564700,4305,4305,4305,4305,1
20240927,123500,145560395,4310,4310,4310,4310,0
20240927,123400,145560395,4310,4310,4310,4310,0
20240927,123300,145560395,4310,4310,4310,4310,0
20240927,123200,145560395,4310,4310,4310,4310,0
20240927,123100,145560395,4310,4310,4310,4310,0
20240927,123000,145560395,4310,4310,4310,4310,1
20240927,122900,145556085,4315,4315,4315,4315,0
20240927,122800,145556085,4315,4300,4315,4300,2
20240927,122700,145547470,4300,4300,4300,4300,0
20240927,122600,145547470,4300,4300,4300,4300,0
20240927,122500,145547470,4300,4300,4300,4300,0
20240927,122400,145547470,4300,4300,4300,4300,1
20240927,122300,145543170,4295,4310,4310,4295,7
20240927,122200,145513070,4315,4315,4315,4315,0
20240927,122100,145513070,4315,4315,4315,4315,0
20240927,122000,145513070,4315,4315,4315,4315,0
20240927,121900,145513070,4315,4315,4315,4315,0
20240927,121800,145513070,4315,4315,4315,4315,0
20240927,121700,145513070,4315,4315,4315,4315,1
20240927,121600,145508755,4315,4315,4315,4315,100
20240927,121500,145077255,4315,4315,4315,4315,0
20240927,121400,145077255,4315,4315,4315,4315,0
20240927,121300,145077255,4315,4315,4315,4315,1
20240927,121200,145072940,4310,4310,4310,4310,0
20240927,121100,145072940,4310,4310,4310,4310,1
20240927,121000,145068630,4315,4315,4315,4315,2
20240927,120900,145060000,4315,4315,4315,4315,0
20240927,120800,145060000,4315,4315,4315,4315,0
20240927,120700,145060000,4315,4315,4315,4315,0
20240927,120600,145060000,4315,4315,4315,4315,0
20240927,120500,145060000,4315,4315,4315,4315,0
20240927,120400,145060000,4315,4315,4315,4315,0
20240927,120300,145060000,4315,4315,4315,4315,1
20240927,120200,145055685,4320,4320,4320,4320,0
20240927,120100,145055685,4320,4320,4320,4320,0
20240927,120000,145055685,4320,4320,4320,4320,19
20240927,115900,144973605,4320,4320,4320,4320,1
20240927,115800,144969285,4305,4305,4305,4305,5
20240927,115700,144947760,4305,4305,4305,4305,2
20240927,115600,144939150,4305,4305,4305,4305,6
20240927,115500,144913320,4300,4300,4300,4300,3
20240927,115400,144900420,4300,4300,4300,4300,10
20240927,115300,144857420,4295,4315,4315,4295,152
20240927,115200,144203580,4295,4295,4295,4295,0
20240927,115100,144203580,4295,4295,4295,4295,0
20240927,115000,144203580,4295,4295,4295,4295,0
20240927,114900,144203580,4295,4295,4295,4295,0
20240927,114800,144203580,4295,4295,4295,4295,0
20240927,114700,144203580,4295,4295,4295,4295,0
20240927,114600,144203580,4295,4295,4295,4295,0
20240927,114500,144203580,4295,4295,4295,4295,0
20240927,114400,144203580,4295,4310,4310,4295,160
20240927,114300,143515360,4315,4315,4315,4315,0
20240927,114200,143515360,4315,4315,4315,4315,0
20240927,114100,143515360,4315,4315,4315,4315,0
20240927,114000,143515360,4315,4315,4315,4315,0
20240927,113900,143515360,4315,4315,4315,4315,0
20240927,113800,143515360,4315,4315,4315,4315,0
20240927,113700,143515360,4315,4315,4315,4315,201
20240927,113600,142648045,4320,4320,4320,4320,0
20240927,113500,142648045,4320,4320,4320,4320,0
20240927,113400,142648045,4320,4320,4320,4320,0
20240927,113300,142648045,4320,4320,4320,4320,0
20240927,113200,142648045,4320,4305,4320,4305,7
20240927,113100,142617880,4305,4305,4305,4305,4
20240927,113000,142600660,4305,4310,4320,4305,8
20240927,112900,142566190,4320,4320,4320,4320,0
20240927,112800,142566190,4320,4320,4320,4320,0
20240927,112700,142566190,4320,4305,4320,4305,3
20240927,112600,142553245,4305,4310,4320,4305,4
20240927,112500,142535995,4310,4310,4310,4310,0
20240927,112400,142535995,4310,4315,4315,4310,629
20240927,112300,139824490,4320,4320,4320,4320,0
20240927,112200,139824490,4320,4320,4320,4320,50
20240927,112100,139608490,4320,4320,4320,4320,0
20240927,112000,139608490,4320,4320,4320,4320,0
20240927,111900,139608490,4320,4320,4320,4320,0
20240927,111800,139608490,4320,4320,4320,4320,0
20240927,111700,139608490,4320,4320,4320,4320,0
20240927,111600,139608490,4320,4320,4320,4320,0
20240927,111500,139608490,4320,4320,4320,4320,0
20240927,111400,139608490,4320,4320,4320,4320,1
20240927,111300,139604170,4295,4295,4295,4295,107
20240927,111200,139144605,4320,4320,4320,4320,0
20240927,111100,139144605,4320,4320,4320,4320,0
20240927,111000,139144605,4320,4320,4320,4320,51
20240927,110900,138924285,4320,4320,4320,4320,1
20240927,110800,138919965,4315,4315,4315,4315,161
20240927,110700,138225250,4305,4300,4305,4300,131
20240927,110600,137661445,4300,4295,4300,4295,2
20240927,110500,137652850,4290,4290,4290,4290,0
20240927,110400,137652850,4290,4290,4290,4290,0
20240927,110300,137652850,4290,4280,4290,4280,11
20240927,110200,137605760,4280,4280,4280,4280,0
20240927,110100,137605760,4280,4280,4280,4280,0
20240927,110000,137605760,4280,4280,4280,4280,0
20240927,105900,137605760,4280,4280,4280,4280,0
20240927,105800,137605760,4280,4280,4280,4280,1
20240927,105700,137601480,4280,4280,4280,4280,5
20240927,105600,137580080,4280,4280,4280,4280,0
20240927,105500,137580080,4280,4280,4280,4280,1
20240927,105400,137575800,4280,4280,4280,4280,0
20240927,105300,137575800,4280,4285,4285,4280,40
20240927,105200,137404585,4285,4285,4285,4285,0
20240927,105100,137404585,4285,4285,4285,4280,5883
20240927,105000,112201230,4285,4285,4285,4285,1060
20240927,104900,107659130,4285,4285,4285,4285,0
20240927,104800,107659130,4285,4285,4285,4285,0
20240927,104700,107659130,4285,4285,4285,4285,0
20240927,104600,107659130,4285,4285,4285,4285,228
20240927,104500,106682150,4285,4285,4285,4285,0
20240927,104400,106682150,4285,4285,4285,4285,0
20240927,104300,106682150,4285,4285,4285,4285,0
20240927,104200,106682150,4285,4285,4285,4285,0
20240927,104100,106682150,4285,4285,4285,4285,20
20240927,104000,106596450,4285,4285,4285,4285,1
20240927,103900,106592165,4285,4285,4285,4285,400
20240927,103800,104878165,4290,4290,4290,4290,1
20240927,103700,104873875,4285,4285,4285,4285,1
20240927,103600,104869590,4280,4280,4280,4280,953
20240927,103500,100790750,4285,4290,4290,4285,1457
20240927,103400,94540225,4295,4295,4295,4295,147
20240927,103300,93908860,4295,4295,4295,4295,0
20240927,103200,93908860,4295,4295,4295,4295,63
20240927,103100,93638275,4300,4295,4300,4295,31
20240927,103000,93504980,4295,4295,4295,4295,32
20240927,102900,93367540,4295,4295,4295,4295,168
20240927,102800,92645980,4295,4295,4295,4295,0
20240927,102700,92645980,4295,4295,4295,4295,0
20240927,102600,92645980,4295,4295,4295,4295,224
20240927,102500,91683900,4295,4295,4295,4295,0
20240927,102400,91683900,4295,4295,4295,4295,0
20240927,102300,91683900,4295,4300,4300,4295,100
20240927,102200,91254390,4295,4295,4295,4295,0
20240927,102100,91254390,4295,4295,4295,4295,100
20240927,102000,90824890,4295,4295,4295,4295,1
20240927,101900,90820595,4315,4315,4315,4315,0
20240927,101800,90820595,4315,4315,4315,4315,0
20240927,101700,90820595,4315,4315,4315,4315,0
20240927,101600,90820595,4315,4315,4315,4315,0
20240927,101500,90820595,4315,4315,4315,4315,10
20240927,101400,90777445,4315,4315,4315,4315,500
20240927,101300,88619945,4290,4290,4290,4290,24
20240927,101200,88516985,4280,4280,4280,4280,0
20240927,101100,88516985,4280,4280,4280,4280,21
20240927,101000,88427105,4315,4315,4315,4315,0
20240927,100900,88427105,4315,4280,4315,4280,9
20240927,100800,88388550,4315,4315,4315,4315,0
20240927,100700,88388550,4315,4315,4315,4315,0
20240927,100600,88388550,4315,4290,4315,4290,171
20240927,100500,87654935,4290,4290,4290,4290,20
20240927,100400,87569135,4290,4290,4290,4290,0
20240927,100300,87569135,4290,4290,4290,4290,0
20240927,100200,87569135,4290,4285,4290,4285,2
20240927,100100,87560560,4275,4275,4275,4275,0
20240927,100000,87560560,4275,4275,4275,4275,220
20240927,095900,86620060,4280,4285,4285,4280,263
20240927,095800,85493755,4290,4290,4290,4290,1
20240927,095700,85489465,4300,4300,4315,4300,5
20240927,095600,85467950,4310,4310,4310,4310,1
20240927,095500,85463640,4325,4325,4325,4325,0
20240927,095400,85463640,4325,4325,4325,4325,0
20240927,095300,85463640,4325,4325,4325,4325,1
20240927,095200,85459315,4285,4285,4285,4285,77
20240927,095100,85129370,4285,4280,4285,4260,3
20240927,095000,85116545,4260,4285,4285,4260,1633
20240927,094900,78135480,4290,4295,4295,4285,877
20240927,094800,74373150,4330,4330,4330,4330,2309
20240927,094700,64375180,4330,4330,4330,4330,0
20240927,094600,64375180,4330,4330,4330,4330,0
20240927,094500,64375180,4330,4285,4330,4280,431
20240927,094400,62518895,4280,4295,4295,4280,491
20240927,094300,60414165,4295,4305,4305,4295,15
20240927,094200,60349680,4305,4305,4305,4305,420
20240927,094100,58541580,4330,4330,4330,4325,26
20240927,094000,58429075,4330,4330,4330,4330,2
20240927,093900,58420415,4310,4305,4310,4305,244
20240927,093800,57368780,4310,4310,4310,4310,33
20240927,093700,57226550,4310,4310,4310,4310,4
20240927,093600,57209310,4310,4310,4310,4310,0
20240927,093500,57209310,4310,4305,4310,4300,215
20240927,093400,56282790,4310,4310,4310,4310,5
20240927,093300,56261240,4315,4330,4330,4315,103
20240927,093200,55815295,4360,4360,4360,4360,0
20240927,093100,55815295,4360,4360,4360,4360,10
20240927,093000,55771695,4340,4300,4340,4300,61
20240927,092900,55509355,4300,4295,4300,4295,289
20240927,092800,54267055,4285,4285,4285,4280,178
20240927,092700,53504825,4285,4320,4320,4285,3925
20240927,092600,36598110,4325,4325,4325,4325,409
20240927,092500,34829185,4325,4340,4340,4325,810
20240927,092400,31325580,4340,4340,4340,4340,10
20240927,092300,31282180,4360,4330,4360,4330,10
20240927,092200,31238850,4350,4350,4350,4350,0
20240927,092100,31238850,4350,4350,4350,4350,187
20240927,092000,30425400,4325,4350,4350,4325,44
20240927,091900,30235050,4320,4320,4320,4320,0
20240927,091800,30235050,4320,4320,4320,4320,856
20240927,091700,26537130,4350,4350,4350,4350,50
20240927,091600,26319630,4350,4350,4350,4350,2
20240927,091500,26310930,4320,4320,4320,4320,448
20240927,091400,24375570,4350,4350,4350,4350,0
20240927,091300,24375570,4350,4330,4350,4320,349
20240927,091200,22867080,4325,4330,4330,4325,303
20240927,091100,21556590,4330,4330,4330,4330,0
20240927,091000,21556590,4330,4335,4335,4330,720
20240927,090900,18437615,4335,4370,4370,4330,608
20240927,090800,15782550,4370,4370,4370,4370,0
20240927,090700,15782550,4370,4370,4370,4370,228
20240927,090600,14786190,4370,4370,4370,4370,0
20240927,090500,14786190,4370,4370,4370,4370,88
20240927,090400,14401630,4370,4370,4370,4370,0
20240927,090300,14401630,4370,4315,4390,4315,66
20240927,090200,14114165,4315,4320,4320,4315,487
20240927,090100,12012260,4320,4320,4320,4315,1043
20240927,090000,7506525,4330,4365,4365,4330,1723