KissMeData/042000/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,192600,8930454950,30050,30050,30050,30050,8764
20240927,192500,8930454950,30050,30050,30050,30050,0
20240927,192400,8930454950,30050,30050,30050,30050,0
20240927,192300,8930454950,30050,30050,30050,30050,0
20240927,192200,8930454950,30050,30050,30050,30050,0
20240927,192100,8930454950,30050,30050,30050,30050,0
20240927,192000,8930454950,30050,30050,30050,30050,0
20240927,191900,8930454950,30050,30050,30050,30050,0
20240927,191800,8930454950,30050,30050,30050,30050,0
20240927,191700,8930454950,30050,30050,30050,30050,0
20240927,191600,8930454950,30050,30050,30050,30050,0
20240927,191500,8930454950,30050,30050,30050,30050,0
20240927,191400,8930454950,30050,30050,30050,30050,0
20240927,191300,8930454950,30050,30050,30050,30050,0
20240927,191200,8930454950,30050,30050,30050,30050,0
20240927,191100,8930454950,30050,30050,30050,30050,0
20240927,191000,8930454950,30050,30050,30050,30050,0
20240927,190900,8930454950,30050,30050,30050,30050,0
20240927,190800,8930454950,30050,30050,30050,30050,0
20240927,190700,8930454950,30050,30050,30050,30050,0
20240927,190600,8930454950,30050,30050,30050,30050,0
20240927,190500,8930454950,30050,30050,30050,30050,0
20240927,190400,8930454950,30050,30050,30050,30050,0
20240927,190300,8930454950,30050,30050,30050,30050,0
20240927,190200,8930454950,30050,30050,30050,30050,0
20240927,190100,8930454950,30050,30050,30050,30050,0
20240927,190000,8930454950,30050,30050,30050,30050,0
20240927,185900,8930454950,30050,30050,30050,30050,0
20240927,185800,8930454950,30050,30050,30050,30050,0
20240927,185700,8930454950,30050,30050,30050,30050,0
20240927,185600,8930454950,30050,30050,30050,30050,8764
20240927,185500,8930454950,30050,30050,30050,30050,0
20240927,185400,8930454950,30050,30050,30050,30050,0
20240927,185300,8930454950,30050,30050,30050,30050,0
20240927,185200,8930454950,30050,30050,30050,30050,0
20240927,185100,8930454950,30050,30050,30050,30050,0
20240927,185000,8930454950,30050,30050,30050,30050,0
20240927,184900,8930454950,30050,30050,30050,30050,0
20240927,184800,8930454950,30050,30050,30050,30050,0
20240927,184700,8930454950,30050,30050,30050,30050,0
20240927,184600,8930454950,30050,30050,30050,30050,0
20240927,184500,8930454950,30050,30050,30050,30050,0
20240927,184400,8930454950,30050,30050,30050,30050,0
20240927,184300,8930454950,30050,30050,30050,30050,0
20240927,184200,8930454950,30050,30050,30050,30050,0
20240927,184100,8930454950,30050,30050,30050,30050,0
20240927,184000,8930454950,30050,30050,30050,30050,0
20240927,183900,8930454950,30050,30050,30050,30050,0
20240927,183800,8930454950,30050,30050,30050,30050,0
20240927,183700,8930454950,30050,30050,30050,30050,0
20240927,183600,8930454950,30050,30050,30050,30050,0
20240927,183500,8930454950,30050,30050,30050,30050,0
20240927,183400,8930454950,30050,30050,30050,30050,0
20240927,183300,8930454950,30050,30050,30050,30050,0
20240927,183200,8930454950,30050,30050,30050,30050,0
20240927,183100,8930454950,30050,30050,30050,30050,0
20240927,183000,8930454950,30050,30050,30050,30050,0
20240927,182900,8930454950,30050,30050,30050,30050,0
20240927,182800,8930454950,30050,30050,30050,30050,0
20240927,182700,8930454950,30050,30050,30050,30050,0
20240927,182600,8930454950,30050,30050,30050,30050,8764
20240927,182500,8930454950,30050,30050,30050,30050,0
20240927,182400,8930454950,30050,30050,30050,30050,0
20240927,182300,8930454950,30050,30050,30050,30050,0
20240927,182200,8930454950,30050,30050,30050,30050,0
20240927,182100,8930454950,30050,30050,30050,30050,0
20240927,182000,8930454950,30050,30050,30050,30050,0
20240927,181900,8930454950,30050,30050,30050,30050,0
20240927,181800,8930454950,30050,30050,30050,30050,0
20240927,181700,8930454950,30050,30050,30050,30050,0
20240927,181600,8930454950,30050,30050,30050,30050,0
20240927,181500,8930454950,30050,30050,30050,30050,0
20240927,181400,8930454950,30050,30050,30050,30050,0
20240927,181300,8930454950,30050,30050,30050,30050,0
20240927,181200,8930454950,30050,30050,30050,30050,0
20240927,181100,8930454950,30050,30050,30050,30050,0
20240927,181000,8930454950,30050,30050,30050,30050,0
20240927,180900,8930454950,30050,30050,30050,30050,0
20240927,180800,8930454950,30050,30050,30050,30050,0
20240927,180700,8930454950,30050,30050,30050,30050,0
20240927,180600,8930454950,30050,30050,30050,30050,0
20240927,180500,8930454950,30050,30050,30050,30050,0
20240927,180400,8930454950,30050,30050,30050,30050,0
20240927,180300,8930454950,30050,30050,30050,30050,0
20240927,180200,8930454950,30050,30050,30050,30050,0
20240927,180100,8930454950,30050,30050,30050,30050,0
20240927,180000,8930454950,30050,30050,30050,30050,0
20240927,175900,8930454950,30050,30050,30050,30050,0
20240927,175800,8930454950,30050,30050,30050,30050,0
20240927,175700,8930454950,30050,30050,30050,30050,0
20240927,175600,8930454950,30050,30050,30050,30050,8764
20240927,175500,8930454950,30050,30050,30050,30050,0
20240927,175400,8930454950,30050,30050,30050,30050,0
20240927,175300,8930454950,30050,30050,30050,30050,0
20240927,175200,8930454950,30050,30050,30050,30050,0
20240927,175100,8930454950,30050,30050,30050,30050,0
20240927,175000,8930454950,30050,30050,30050,30050,0
20240927,174900,8930454950,30050,30050,30050,30050,0
20240927,174800,8930454950,30050,30050,30050,30050,0
20240927,174700,8930454950,30050,30050,30050,30050,0
20240927,174600,8930454950,30050,30050,30050,30050,0
20240927,174500,8930454950,30050,30050,30050,30050,0
20240927,174400,8930454950,30050,30050,30050,30050,0
20240927,174300,8930454950,30050,30050,30050,30050,0
20240927,174200,8930454950,30050,30050,30050,30050,0
20240927,174100,8930454950,30050,30050,30050,30050,0
20240927,174000,8930454950,30050,30050,30050,30050,0
20240927,173900,8930454950,30050,30050,30050,30050,0
20240927,173800,8930454950,30050,30050,30050,30050,0
20240927,173700,8930454950,30050,30050,30050,30050,0
20240927,173600,8930454950,30050,30050,30050,30050,0
20240927,173500,8930454950,30050,30050,30050,30050,0
20240927,173400,8930454950,30050,30050,30050,30050,0
20240927,173300,8930454950,30050,30050,30050,30050,0
20240927,173200,8930454950,30050,30050,30050,30050,0
20240927,173100,8930454950,30050,30050,30050,30050,0
20240927,173000,8930454950,30050,30050,30050,30050,0
20240927,172900,8930454950,30050,30050,30050,30050,0
20240927,172800,8930454950,30050,30050,30050,30050,0
20240927,172700,8930454950,30050,30050,30050,30050,0
20240927,172600,8930454950,30050,30050,30050,30050,8764
20240927,172500,8930454950,30050,30050,30050,30050,0
20240927,172400,8930454950,30050,30050,30050,30050,0
20240927,172300,8930454950,30050,30050,30050,30050,0
20240927,172200,8930454950,30050,30050,30050,30050,0
20240927,172100,8930454950,30050,30050,30050,30050,0
20240927,172000,8930454950,30050,30050,30050,30050,0
20240927,171900,8930454950,30050,30050,30050,30050,0
20240927,171800,8930454950,30050,30050,30050,30050,0
20240927,171700,8930454950,30050,30050,30050,30050,0
20240927,171600,8930454950,30050,30050,30050,30050,0
20240927,171500,8930454950,30050,30050,30050,30050,0
20240927,171400,8930454950,30050,30050,30050,30050,0
20240927,171300,8930454950,30050,30050,30050,30050,0
20240927,171200,8930454950,30050,30050,30050,30050,0
20240927,171100,8930454950,30050,30050,30050,30050,0
20240927,171000,8930454950,30050,30050,30050,30050,0
20240927,170900,8930454950,30050,30050,30050,30050,0
20240927,170800,8930454950,30050,30050,30050,30050,0
20240927,170700,8930454950,30050,30050,30050,30050,0
20240927,170600,8930454950,30050,30050,30050,30050,0
20240927,170500,8930454950,30050,30050,30050,30050,0
20240927,170400,8930454950,30050,30050,30050,30050,0
20240927,170300,8930454950,30050,30050,30050,30050,0
20240927,170200,8930454950,30050,30050,30050,30050,0
20240927,170100,8930454950,30050,30050,30050,30050,0
20240927,170000,8930454950,30050,30050,30050,30050,0
20240927,165900,8930454950,30050,30050,30050,30050,0
20240927,165800,8930454950,30050,30050,30050,30050,0
20240927,165700,8930454950,30050,30050,30050,30050,0
20240927,165600,8930454950,30050,30050,30050,30050,8764
20240927,165500,8930454950,30050,30050,30050,30050,0
20240927,165400,8930454950,30050,30050,30050,30050,0
20240927,165300,8930454950,30050,30050,30050,30050,0
20240927,165200,8930454950,30050,30050,30050,30050,0
20240927,165100,8930454950,30050,30050,30050,30050,0
20240927,165000,8930454950,30050,30050,30050,30050,0
20240927,164900,8930454950,30050,30050,30050,30050,0
20240927,164800,8930454950,30050,30050,30050,30050,0
20240927,164700,8930454950,30050,30050,30050,30050,0
20240927,164600,8930454950,30050,30050,30050,30050,0
20240927,164500,8930454950,30050,30050,30050,30050,0
20240927,164400,8930454950,30050,30050,30050,30050,0
20240927,164300,8930454950,30050,30050,30050,30050,0
20240927,164200,8930454950,30050,30050,30050,30050,0
20240927,164100,8930454950,30050,30050,30050,30050,0
20240927,164000,8930454950,30050,30050,30050,30050,0
20240927,163900,8930454950,30050,30050,30050,30050,0
20240927,163800,8930454950,30050,30050,30050,30050,0
20240927,163700,8930454950,30050,30050,30050,30050,0
20240927,163600,8930454950,30050,30050,30050,30050,0
20240927,163500,8930454950,30050,30050,30050,30050,0
20240927,163400,8930454950,30050,30050,30050,30050,0
20240927,163300,8930454950,30050,30050,30050,30050,0
20240927,163200,8930454950,30050,30050,30050,30050,0
20240927,163100,8930454950,30050,30050,30050,30050,0
20240927,163000,8930454950,30050,30050,30050,30050,0
20240927,162900,8930454950,30050,30050,30050,30050,0
20240927,162800,8930454950,30050,30050,30050,30050,0
20240927,162700,8930454950,30050,30050,30050,30050,0
20240927,162600,8930454950,30050,30050,30050,30050,8764
20240927,162500,8930454950,30050,30050,30050,30050,0
20240927,162400,8930454950,30050,30050,30050,30050,0
20240927,162300,8930454950,30050,30050,30050,30050,0
20240927,162200,8930454950,30050,30050,30050,30050,0
20240927,162100,8930454950,30050,30050,30050,30050,0
20240927,162000,8930454950,30050,30050,30050,30050,0
20240927,161900,8930454950,30050,30050,30050,30050,0
20240927,161800,8930454950,30050,30050,30050,30050,0
20240927,161700,8930454950,30050,30050,30050,30050,0
20240927,161600,8930454950,30050,30050,30050,30050,0
20240927,161500,8930454950,30050,30050,30050,30050,0
20240927,161400,8930454950,30050,30050,30050,30050,0
20240927,161300,8930454950,30050,30050,30050,30050,0
20240927,161200,8930454950,30050,30050,30050,30050,0
20240927,161100,8930454950,30050,30050,30050,30050,0
20240927,161000,8930454950,30050,30050,30050,30050,0
20240927,160900,8930454950,30050,30050,30050,30050,0
20240927,160800,8930454950,30050,30050,30050,30050,0
20240927,160700,8930454950,30050,30050,30050,30050,0
20240927,160600,8930454950,30050,30050,30050,30050,0
20240927,160500,8930454950,30050,30050,30050,30050,0
20240927,160400,8930454950,30050,30050,30050,30050,0
20240927,160300,8930454950,30050,30050,30050,30050,0
20240927,160200,8930454950,30050,30050,30050,30050,0
20240927,160100,8930454950,30050,30050,30050,30050,0
20240927,160000,8930454950,30050,30050,30050,30050,0
20240927,155900,8930454950,30050,30050,30050,30050,0
20240927,155800,8930454950,30050,30050,30050,30050,0
20240927,155700,8930454950,30050,30050,30050,30050,0
20240927,155600,8930454950,30050,30050,30050,30050,8764
20240927,155500,8930454950,30050,30050,30050,30050,0
20240927,155400,8930454950,30050,30050,30050,30050,0
20240927,155300,8930454950,30050,30050,30050,30050,0
20240927,155200,8930454950,30050,30050,30050,30050,0
20240927,155100,8930454950,30050,30050,30050,30050,0
20240927,155000,8930454950,30050,30050,30050,30050,0
20240927,154900,8930454950,30050,30050,30050,30050,0
20240927,154800,8930454950,30050,30050,30050,30050,0
20240927,154700,8930454950,30050,30050,30050,30050,0
20240927,154600,8930454950,30050,30050,30050,30050,0
20240927,154500,8930454950,30050,30050,30050,30050,0
20240927,154400,8930454950,30050,30050,30050,30050,0
20240927,154300,8930454950,30050,30050,30050,30050,0
20240927,154200,8930454950,30050,30050,30050,30050,0
20240927,154100,8930454950,30050,30050,30050,30050,0
20240927,154000,8930454950,30050,30050,30050,30050,0
20240927,153900,8930454950,30050,30050,30050,30050,0
20240927,153800,8930454950,30050,30050,30050,30050,0
20240927,153700,8930454950,30050,30050,30050,30050,0
20240927,153600,8930454950,30050,30050,30050,30050,0
20240927,153500,8930454950,30050,30050,30050,30050,0
20240927,153400,8930454950,30050,30050,30050,30050,0
20240927,153300,8930454950,30050,30050,30050,30050,0
20240927,153200,8930454950,30050,30050,30050,30050,0
20240927,153100,8930454950,30050,30050,30050,30050,0
20240927,153000,8930454950,30050,30050,30050,30050,8764
20240927,152900,8667096750,30150,30150,30150,30150,0
20240927,152800,8667096750,30150,30150,30150,30150,0
20240927,152700,8667096750,30150,30150,30150,30150,0
20240927,152600,8667096750,30150,30150,30150,30150,0
20240927,152500,8667096750,30150,30150,30150,30150,0
20240927,152400,8667096750,30150,30150,30150,30150,0
20240927,152300,8667096750,30150,30150,30150,30150,0
20240927,152200,8667096750,30150,30150,30150,30150,0
20240927,152100,8667096750,30150,30150,30150,30150,0
20240927,152000,8667096750,30150,30150,30150,30150,0
20240927,151900,8667096750,30150,30150,30200,30050,2157
20240927,151800,8602122550,30150,30150,30200,30150,364
20240927,151700,8591142350,30150,30200,30200,30150,476
20240927,151600,8576788900,30200,30250,30250,30200,898
20240927,151500,8549657200,30200,30200,30200,30150,563
20240927,151400,8532669200,30200,30200,30200,30150,305
20240927,151300,8523470600,30200,30150,30200,30150,730
20240927,151200,8501453250,30150,30200,30200,30150,105
20240927,151100,8498286900,30200,30200,30200,30200,1108
20240927,151000,8464825300,30200,30200,30250,30200,615
20240927,150900,8446252250,30250,30200,30250,30200,188
20240927,150800,8440571000,30200,30250,30250,30200,79
20240927,150700,8438183350,30250,30250,30250,30200,557
20240927,150600,8421360850,30250,30200,30250,30200,99
20240927,150500,8418370700,30200,30300,30300,30200,471
20240927,150400,8404146400,30200,30200,30300,30200,504
20240927,150300,8388911000,30300,30200,30300,30200,7857
20240927,150200,8151604400,30200,30200,30200,30200,250
20240927,150100,8144054400,30200,30300,30350,30200,865
20240927,150000,8117910150,30200,30300,30400,30150,573
20240927,145900,8100573350,30350,30350,30400,30350,602
20240927,145800,8082302400,30400,30350,30400,30300,1498
20240927,145700,8036816500,30350,30250,30350,30200,5453
20240927,145600,7871723850,30200,30200,30250,30200,168
20240927,145500,7866648800,30200,30250,30250,30200,282
20240927,145400,7858121750,30250,30200,30300,30200,405
20240927,145300,7845871500,30200,30200,30250,30200,516
20240927,145200,7830280050,30200,30200,30200,30200,245
20240927,145100,7822881050,30200,30200,30200,30200,459
20240927,145000,7809019250,30250,30200,30250,30200,246
20240927,144900,7801587250,30200,30200,30200,30200,221
20240927,144800,7794913050,30200,30150,30250,30150,796
20240927,144700,7770870700,30150,30200,30200,30150,557
20240927,144600,7754076850,30150,30150,30150,30150,1143
20240927,144500,7719615400,30150,30150,30200,30150,502
20240927,144400,7704465100,30150,30150,30150,30150,82
20240927,144300,7701992800,30200,30150,30200,30150,141
20240927,144200,7697741200,30150,30150,30200,30150,165
20240927,144100,7692766200,30150,30200,30200,30150,1737
20240927,144000,7640359500,30200,30200,30250,30200,280
20240927,143900,7631903350,30250,30200,30250,30150,629
20240927,143800,7612906200,30200,30200,30200,30150,857
20240927,143700,7587028450,30150,30200,30200,30150,174
20240927,143600,7581779400,30200,30200,30250,30200,186
20240927,143500,7576161900,30200,30200,30250,30200,163
20240927,143400,7571236850,30200,30200,30200,30200,1035
20240927,143300,7539979850,30200,30150,30200,30150,468
20240927,143200,7525850400,30200,30200,30200,30150,1349
20240927,143100,7485139700,30200,30200,30200,30150,200
20240927,143000,7479105000,30200,30200,30200,30200,866
20240927,142900,7452951800,30250,30300,30300,30250,291
20240927,142800,7444148750,30250,30300,30300,30250,3641
20240927,142700,7333842050,30350,30350,30350,30300,320
20240927,142600,7324138950,30300,30300,30350,30300,719
20240927,142500,7302338250,30300,30300,30350,30300,438
20240927,142400,7289063900,30300,30350,30350,30300,195
20240927,142300,7283152650,30350,30350,30350,30300,475
20240927,142200,7268737600,30350,30350,30350,30350,135
20240927,142100,7264640350,30400,30350,30400,30350,103
20240927,142000,7261514000,30350,30350,30350,30350,123
20240927,141900,7257780950,30300,30250,30350,30250,1615
20240927,141800,7208871500,30300,30300,30350,30300,917
20240927,141700,7181086100,30300,30300,30300,30300,115
20240927,141600,7177601600,30350,30300,30350,30300,270
20240927,141500,7169418450,30300,30350,30350,30300,92
20240927,141400,7166629850,30350,30300,30350,30300,242
20240927,141300,7159296050,30300,30300,30300,30300,157
20240927,141200,7154538950,30350,30300,30350,30300,97
20240927,141100,7151599000,30300,30350,30350,30300,98
20240927,141000,7148629300,30300,30300,30300,30300,68
20240927,140900,7146568900,30300,30250,30350,30250,346
20240927,140800,7136085950,30250,30250,30300,30250,214
20240927,140700,7129612400,30250,30250,30300,30250,62
20240927,140600,7127736150,30300,30300,30300,30300,0
20240927,140500,7127736150,30300,30300,30300,30250,232
20240927,140400,7120707850,30300,30300,30350,30300,487
20240927,140300,7105950800,30300,30350,30350,30300,263
20240927,140200,7097980600,30350,30400,30400,30350,535
20240927,140100,7081743300,30400,30350,30400,30350,97
20240927,140000,7078798100,30450,30400,30450,30400,500
20240927,135900,7063591700,30300,30300,30300,30300,55
20240927,135800,7061925200,30300,30350,30350,30300,106
20240927,135700,7058708150,30350,30300,30350,30300,200
20240927,135600,7052640700,30300,30300,30350,30300,215
20240927,135500,7046125900,30300,30350,30350,30300,307
20240927,135400,7036818850,30350,30400,30400,30350,244
20240927,135300,7029413350,30400,30400,30450,30400,187
20240927,135200,7023727750,30400,30500,30500,30400,566
20240927,135100,7006498000,30450,30500,30500,30450,1073
20240927,135000,6973771800,30500,30600,30600,30500,1439
20240927,134900,6929812000,30600,30600,30650,30550,5942
20240927,134800,6748095650,30550,30500,30600,30500,1340
20240927,134700,6707167600,30550,30500,30550,30500,518
20240927,134600,6691346950,30500,30500,30550,30500,2020
20240927,134500,6629699800,30500,30350,30500,30300,6601
20240927,134400,6428794700,30350,30400,30400,30350,453
20240927,134300,6415045500,30350,30350,30350,30350,218
20240927,134200,6408429200,30350,30400,30400,30350,861
20240927,134100,6382296850,30350,30350,30400,30350,112
20240927,134000,6378897600,30350,30400,30400,30350,170
20240927,133900,6373730600,30400,30400,30400,30400,1016
20240927,133800,6342844200,30400,30250,30400,30250,2671
20240927,133700,6261834650,30250,30250,30250,30250,955
20240927,133600,6232945900,30250,30200,30250,30200,319
20240927,133500,6223312050,30200,30200,30250,30100,1226
20240927,133400,6186254850,30150,30200,30200,30100,103
20240927,133300,6183149200,30200,30050,30200,30050,505
20240927,133200,6167954800,30050,30050,30050,30050,26
20240927,133100,6167173500,30050,30050,30100,30050,139
20240927,133000,6162992750,30050,30050,30050,30050,57
20240927,132900,6161279900,30050,30050,30050,30050,688
20240927,132800,6140605500,30050,30050,30050,30050,163
20240927,132700,6135707350,30100,30100,30150,30100,621
20240927,132600,6117014950,30100,30100,30100,30100,54
20240927,132500,6115389550,30100,30100,30100,30100,130
20240927,132400,6111476550,30100,30150,30150,30100,10
20240927,132300,6111175500,30150,30100,30150,30100,658
20240927,132200,6091369400,30150,30150,30150,30150,1002
20240927,132100,6061159100,30150,30150,30150,30100,313
20240927,132000,6051724400,30150,30150,30150,30150,30
20240927,131900,6050819900,30150,30100,30150,30100,150
20240927,131800,6046302400,30100,30000,30100,30000,451
20240927,131700,6032742800,30000,30000,30000,30000,462
20240927,131600,6018882800,30000,30000,30000,29950,352
20240927,131500,6008324150,29950,30050,30050,29950,1884
20240927,131400,5951805000,30050,30000,30050,30000,102
20240927,131300,5948744950,30000,30050,30050,30000,62
20240927,131200,5946884650,30000,30050,30050,30000,576
20240927,131100,5929579550,30050,30050,30100,30050,588
20240927,131000,5911910100,30050,30100,30100,30050,314
20240927,130900,5902463900,30100,30050,30100,30050,319
20240927,130800,5892872650,30050,30050,30100,30050,938
20240927,130700,5864651600,30050,30100,30100,30050,183
20240927,130600,5859145900,30100,30100,30100,30050,388
20240927,130500,5847468450,30100,30100,30150,30100,278
20240927,130400,5839100350,30100,30100,30100,30100,95
20240927,130300,5836240850,30100,30100,30100,30100,788
20240927,130200,5812522050,30100,30150,30150,30100,676
20240927,130100,5792171200,30100,30100,30100,30100,163
20240927,130000,5787264900,30150,30150,30150,30100,298
20240927,125900,5778282050,30150,30150,30150,30150,166
20240927,125800,5773277150,30200,30150,30200,30150,59
20240927,125700,5771498000,30150,30150,30150,30150,189
20240927,125600,5765799650,30150,30150,30150,30150,58
20240927,125500,5764050950,30150,30150,30200,30150,136
20240927,125400,5759945950,30150,30150,30200,30150,166
20240927,125300,5754940200,30150,30200,30200,30150,167
20240927,125200,5749898400,30200,30200,30200,30200,61
20240927,125100,5748056200,30200,30200,30250,30200,59
20240927,125000,5746274100,30250,30300,30300,30250,218
20240927,124900,5739677400,30300,30250,30300,30250,38
20240927,124800,5738527300,30250,30300,30300,30250,139
20240927,124700,5734320700,30300,30250,30300,30250,40
20240927,124600,5733108950,30300,30300,30300,30300,166
20240927,124500,5728079150,30300,30300,30300,30250,47
20240927,124400,5726655300,30300,30200,30300,30150,2564
20240927,124300,5649073100,30150,30200,30200,30150,543
20240927,124200,5632675800,30200,30200,30200,30200,203
20240927,124100,5626545200,30250,30250,30250,30250,14
20240927,124000,5626121700,30250,30200,30250,30150,658
20240927,123900,5606240150,30200,30200,30250,30200,60
20240927,123800,5604428100,30200,30200,30200,30200,46
20240927,123700,5603038900,30200,30250,30250,30200,135
20240927,123600,5598961600,30250,30250,30300,30200,430
20240927,123500,5585957900,30200,30250,30300,30200,686
20240927,123400,5565205400,30300,30200,30300,30200,157
20240927,123300,5560463900,30200,30200,30300,30200,95
20240927,123200,5557593750,30200,30200,30300,30200,364
20240927,123100,5546576450,30250,30350,30350,30250,790
20240927,123000,5522677300,30350,30300,30350,30300,709
20240927,122900,5501192950,30300,30350,30350,30300,214
20240927,122800,5494700100,30300,30150,30300,30100,1509
20240927,122700,5449089300,30150,30250,30250,30150,2646
20240927,122600,5369223000,30250,30300,30300,30200,1696
20240927,122500,5317956700,30250,30300,30300,30250,111
20240927,122400,5314596450,30300,30250,30300,30250,432
20240927,122300,5301523250,30300,30250,30300,30250,313
20240927,122200,5292049300,30250,30250,30300,30250,286
20240927,122100,5283389150,30300,30300,30300,30250,336
20240927,122000,5273216000,30250,30250,30250,30250,1
20240927,121900,5273185750,30300,30250,30300,30250,118
20240927,121800,5269611900,30250,30250,30300,30250,125
20240927,121700,5265830050,30250,30300,30300,30250,99
20240927,121600,5262833300,30300,30300,30300,30300,311
20240927,121500,5253410000,30300,30300,30350,30300,401
20240927,121400,5241255000,30350,30300,30350,30300,380
20240927,121300,5229740850,30350,30300,30350,30300,420
20240927,121200,5216999100,30350,30300,30350,30300,295
20240927,121100,5208047500,30300,30350,30350,30300,155
20240927,121000,5203349500,30300,30300,30400,30300,298
20240927,120900,5194308500,30350,30400,30400,30350,621
20240927,120800,5175459650,30350,30400,30400,30350,51
20240927,120700,5173910950,30350,30350,30350,30350,87
20240927,120600,5171270500,30400,30400,30450,30350,817
20240927,120500,5146438650,30400,30400,30450,30400,1090
20240927,120400,5113270000,30400,30350,30450,30350,1176
20240927,120300,5077514750,30350,30200,30400,30200,2027
20240927,120200,5016070950,30250,30250,30300,30200,297
20240927,120100,5007093650,30250,30250,30300,30250,123
20240927,120000,5003372850,30250,30150,30250,30050,1464
20240927,115900,4959219650,30100,30150,30200,30100,279
20240927,115800,4950807850,30200,30150,30200,30150,90
20240927,115700,4948093800,30150,30200,30200,30150,126
20240927,115600,4944290500,30200,30200,30250,30200,45
20240927,115500,4942931450,30250,30200,30250,30200,128
20240927,115400,4939063800,30200,30200,30300,30200,92
20240927,115300,4936283500,30200,30250,30300,30200,211
20240927,115200,4929903900,30250,30250,30250,30250,407
20240927,115100,4917592150,30250,30350,30400,30250,908
20240927,115000,4890050750,30400,30350,30400,30350,338
20240927,114900,4879786700,30400,30300,30400,30300,1569
20240927,114800,4832133550,30300,30250,30300,30200,1249
20240927,114700,4794310200,30300,30300,30300,30250,619
20240927,114600,4775564650,30300,30200,30350,30200,957
20240927,114500,4746585600,30200,30050,30250,30050,4616
20240927,114400,4607437150,30000,29900,30000,29900,794
20240927,114300,4583633050,29900,29900,29950,29900,87
20240927,114200,4581029650,29900,29900,29950,29900,339
20240927,114100,4570886050,29950,29900,29950,29900,850
20240927,114000,4545468200,29900,29900,29900,29900,370
20240927,113900,4534405200,29950,29900,29950,29900,216
20240927,113800,4527942000,29950,29900,29950,29900,75
20240927,113700,4525698250,29900,29900,29950,29900,473
20240927,113600,4511540100,29900,29900,29900,29900,150
20240927,113500,4507055100,29900,29850,29950,29850,390
20240927,113400,4495388350,29900,29900,29900,29850,189
20240927,113300,4489743600,29850,29850,29850,29850,120
20240927,113200,4486161600,29850,29850,29900,29850,173
20240927,113100,4480995350,29900,29900,29900,29850,127
20240927,113000,4477201050,29900,29900,29900,29900,236
20240927,112900,4470144650,29950,30000,30000,29950,2297
20240927,112800,4401342600,30000,30000,30000,29950,1597
20240927,112700,4353435900,30050,30050,30050,30000,206
20240927,112600,4347249750,30000,30000,30050,30000,331
20240927,112500,4337309100,30000,30000,30050,30000,181
20240927,112400,4331876500,30050,30050,30100,30000,112
20240927,112300,4328510650,30100,30050,30100,30050,382
20240927,112200,4317031300,30050,30050,30100,30050,419
20240927,112100,4304440150,30050,30050,30100,30000,603
20240927,112000,4286311300,30000,30000,30050,30000,719
20240927,111900,4264728800,30050,30050,30050,30050,324
20240927,111800,4254992600,30000,29950,30100,29950,2806
20240927,111700,4170664300,29950,29950,29950,29900,650
20240927,111600,4151198550,29900,29950,29950,29900,208
20240927,111500,4144978700,29900,30000,30000,29900,371
20240927,111400,4133854300,30050,29950,30050,29900,2070
20240927,111300,4071794450,29850,30000,30000,29850,206
20240927,111200,4065632550,29950,29850,29950,29800,1220
20240927,111100,4029107500,29850,29850,29950,29850,524
20240927,111000,4013436800,29950,29850,29950,29800,861
20240927,110900,3987706200,29800,29750,29800,29750,904
20240927,110800,3960771450,29750,29750,29750,29700,183
20240927,110700,3955331850,29750,29700,29750,29700,235
20240927,110600,3948347850,29700,29700,29750,29700,950
20240927,110500,3920106250,29700,29700,29750,29700,480
20240927,110400,3905849700,29700,29650,29750,29650,207
20240927,110300,3899701550,29650,29700,29700,29650,529
20240927,110200,3884016400,29750,29700,29750,29650,412
20240927,110100,3871781100,29700,29750,29750,29700,70
20240927,110000,3869699650,29700,29650,29750,29650,675
20240927,105900,3849672600,29700,29650,29700,29650,203
20240927,105800,3843644550,29650,29650,29700,29650,177
20240927,105700,3838390850,29650,29600,29650,29600,272
20240927,105600,3830331250,29600,29600,29650,29600,92
20240927,105500,3827607700,29600,29650,29650,29600,211
20240927,105400,3821357600,29600,29600,29600,29600,131
20240927,105300,3817480000,29600,29600,29650,29600,331
20240927,105200,3807676650,29650,29650,29650,29600,54
20240927,105100,3806077450,29600,29650,29650,29600,40
20240927,105000,3804893300,29600,29600,29650,29550,238
20240927,104900,3797848400,29600,29550,29600,29550,173
20240927,104800,3792733800,29550,29550,29600,29550,84
20240927,104700,3790251250,29550,29550,29600,29550,473
20240927,104600,3776260300,29550,29600,29600,29550,139
20240927,104500,3772152600,29600,29600,29600,29550,132
20240927,104400,3768247550,29600,29550,29600,29550,119
20240927,104300,3764730700,29550,29600,29600,29550,513
20240927,104200,3749549200,29600,29600,29600,29600,568
20240927,104100,3732736400,29600,29600,29650,29600,88
20240927,104000,3730131300,29600,29600,29650,29600,143
20240927,103900,3725898450,29600,29600,29650,29600,308
20240927,103800,3716771550,29600,29600,29600,29600,130
20240927,103700,3712923550,29600,29600,29650,29600,170
20240927,103600,3707891000,29650,29600,29650,29600,44
20240927,103500,3706588550,29650,29550,29650,29550,949
20240927,103400,3678485800,29550,29550,29600,29550,99
20240927,103300,3675558850,29550,29600,29600,29550,257
20240927,103200,3667952650,29550,29550,29600,29550,286
20240927,103100,3659496700,29550,29550,29600,29550,90
20240927,103000,3656835900,29550,29500,29550,29500,355
20240927,102900,3646349800,29500,29550,29550,29500,64
20240927,102800,3644461750,29500,29550,29550,29500,1373
20240927,102700,3603955900,29500,29550,29600,29500,830
20240927,102600,3579429100,29600,29600,29600,29550,154
20240927,102500,3574871450,29550,29550,29600,29500,588
20240927,102400,3557490350,29550,29500,29600,29500,153
20240927,102300,3552969050,29500,29550,29550,29500,839
20240927,102200,3528209650,29500,29500,29550,29500,192
20240927,102100,3522542050,29500,29500,29550,29500,136
20240927,102000,3518526900,29500,29550,29550,29500,397
20240927,101900,3506814100,29550,29500,29550,29500,161
20240927,101800,3502063850,29500,29450,29550,29450,394
20240927,101700,3490442500,29450,29500,29500,29450,1451
20240927,101600,3447678600,29500,29500,29550,29450,78
20240927,101500,3445377700,29450,29450,29500,29450,639
20240927,101400,3426537400,29500,29450,29500,29400,1155
20240927,101300,3392539500,29450,29600,29600,29400,12217
20240927,101200,3032345500,29600,29550,29650,29550,1297
20240927,101100,2994017450,29550,29600,29650,29550,1215
20240927,101000,2958067300,29600,29600,29650,29600,767
20240927,100900,2935355050,29600,29600,29600,29550,643
20240927,100800,2916325500,29600,29650,29650,29550,2806
20240927,100700,2833276000,29650,29700,29750,29650,4281
20240927,100600,2706207550,29700,29700,29750,29700,384
20240927,100500,2694791900,29700,29750,29800,29700,597
20240927,100400,2677032600,29800,29700,29800,29700,248
20240927,100300,2669653200,29700,29700,29750,29700,515
20240927,100200,2654337000,29750,29700,29750,29700,682
20240927,100100,2634063950,29700,29700,29750,29700,758
20240927,100000,2611537900,29750,29700,29750,29700,257
20240927,095900,2603896150,29800,29750,29800,29700,622
20240927,095800,2585373050,29750,29750,29800,29750,381
20240927,095700,2574036600,29750,29700,29800,29700,412
20240927,095600,2561792000,29750,29800,29800,29750,2540
20240927,095500,2486181400,29750,29750,29800,29750,355
20240927,095400,2475608250,29800,29850,29850,29750,1221
20240927,095300,2439218500,29850,29850,29850,29800,1132
20240927,095200,2405428450,29850,29850,29900,29850,445
20240927,095100,2392145000,29850,29900,29950,29850,550
20240927,095000,2375708700,29900,29900,29950,29900,630
20240927,094900,2356869900,29900,29950,29950,29900,1008
20240927,094800,2326696300,30000,29950,30000,29950,276
20240927,094700,2318428550,29950,29950,29950,29900,801
20240927,094600,2294442000,29950,29900,30000,29900,1665
20240927,094500,2244575750,29900,29950,29950,29900,246
20240927,094400,2237211300,29900,29900,29900,29900,102
20240927,094300,2234161500,29900,30000,30000,29900,108
20240927,094200,2230931250,29900,30000,30000,29900,441
20240927,094100,2217717850,30000,29900,30000,29900,1430
20240927,094000,2174890550,29900,29950,29950,29850,802
20240927,093900,2150926600,29950,29950,29950,29850,514
20240927,093800,2135542950,29950,29900,29950,29900,441
20240927,093700,2122351900,29900,29850,29900,29850,217
20240927,093600,2115864100,29850,29850,29900,29850,759
20240927,093500,2093193600,29850,29850,29900,29800,776
20240927,093400,2070033500,29900,29800,29900,29800,633
20240927,093300,2051128350,29800,29900,29900,29750,5613
20240927,093200,1883937700,29900,29900,29900,29850,2901
20240927,093100,1797320650,29900,29900,29900,29850,745
20240927,093000,1775053200,29900,29950,29950,29900,1026
20240927,092900,1744373150,29950,29900,29950,29900,196
20240927,092800,1738507700,29950,30000,30000,29850,3412
20240927,092700,1636410850,29950,30000,30050,29950,925
20240927,092600,1608659700,30000,30000,30000,29950,2472
20240927,092500,1534561350,30000,29950,30050,29950,1035
20240927,092400,1503495750,29950,30050,30050,29950,2962
20240927,092300,1414591900,30150,30200,30200,30100,1842
20240927,092200,1359138700,30200,30200,30200,30150,608
20240927,092100,1340789550,30150,30200,30200,30150,422
20240927,092000,1328060750,30200,30200,30200,30150,277
20240927,091900,1319705400,30200,30200,30250,30200,294
20240927,091800,1310825550,30200,30200,30250,30150,700
20240927,091700,1289661150,30100,30250,30250,30100,339
20240927,091600,1279419250,30250,30150,30250,30000,2329
20240927,091500,1209322850,30200,30200,30250,30150,915
20240927,091400,1181691150,30200,30150,30200,30100,1796
20240927,091300,1127595150,30100,30100,30150,30050,861
20240927,091200,1101669950,30100,30050,30100,30050,224
20240927,091100,1094937700,30050,30100,30100,30050,345
20240927,091000,1084559750,30100,30050,30100,30000,749
20240927,090900,1062050350,30050,30100,30100,29950,801
20240927,090800,1038005150,30100,30050,30150,30050,407
20240927,090700,1025757150,30050,29950,30050,29900,1263
20240927,090600,987918100,29900,29950,30000,29850,3576
20240927,090500,880923450,29950,30000,30050,29800,6004
20240927,090400,701284550,30000,30050,30050,29950,2304
20240927,090300,632139950,30050,30100,30100,30000,1302
20240927,090200,592986650,30050,30000,30100,30000,693
20240927,090100,572157850,30000,30000,30050,29900,4057
20240927,090000,450419150,29950,30200,30200,29900,14942