KissMeData/093370/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,200500,1846930760,6790,6790,6790,6790,6471
20240927,200400,1846930760,6790,6790,6790,6790,0
20240927,200300,1846930760,6790,6790,6790,6790,0
20240927,200200,1846930760,6790,6790,6790,6790,0
20240927,200100,1846930760,6790,6790,6790,6790,0
20240927,200000,1846930760,6790,6790,6790,6790,0
20240927,195900,1846930760,6790,6790,6790,6790,0
20240927,195800,1846930760,6790,6790,6790,6790,0
20240927,195700,1846930760,6790,6790,6790,6790,0
20240927,195600,1846930760,6790,6790,6790,6790,0
20240927,195500,1846930760,6790,6790,6790,6790,0
20240927,195400,1846930760,6790,6790,6790,6790,0
20240927,195300,1846930760,6790,6790,6790,6790,0
20240927,195200,1846930760,6790,6790,6790,6790,0
20240927,195100,1846930760,6790,6790,6790,6790,0
20240927,195000,1846930760,6790,6790,6790,6790,0
20240927,194900,1846930760,6790,6790,6790,6790,0
20240927,194800,1846930760,6790,6790,6790,6790,0
20240927,194700,1846930760,6790,6790,6790,6790,0
20240927,194600,1846930760,6790,6790,6790,6790,0
20240927,194500,1846930760,6790,6790,6790,6790,0
20240927,194400,1846930760,6790,6790,6790,6790,0
20240927,194300,1846930760,6790,6790,6790,6790,0
20240927,194200,1846930760,6790,6790,6790,6790,0
20240927,194100,1846930760,6790,6790,6790,6790,0
20240927,194000,1846930760,6790,6790,6790,6790,0
20240927,193900,1846930760,6790,6790,6790,6790,0
20240927,193800,1846930760,6790,6790,6790,6790,0
20240927,193700,1846930760,6790,6790,6790,6790,0
20240927,193600,1846930760,6790,6790,6790,6790,0
20240927,193500,1846930760,6790,6790,6790,6790,6471
20240927,193400,1846930760,6790,6790,6790,6790,0
20240927,193300,1846930760,6790,6790,6790,6790,0
20240927,193200,1846930760,6790,6790,6790,6790,0
20240927,193100,1846930760,6790,6790,6790,6790,0
20240927,193000,1846930760,6790,6790,6790,6790,0
20240927,192900,1846930760,6790,6790,6790,6790,0
20240927,192800,1846930760,6790,6790,6790,6790,0
20240927,192700,1846930760,6790,6790,6790,6790,0
20240927,192600,1846930760,6790,6790,6790,6790,0
20240927,192500,1846930760,6790,6790,6790,6790,0
20240927,192400,1846930760,6790,6790,6790,6790,0
20240927,192300,1846930760,6790,6790,6790,6790,0
20240927,192200,1846930760,6790,6790,6790,6790,0
20240927,192100,1846930760,6790,6790,6790,6790,0
20240927,192000,1846930760,6790,6790,6790,6790,0
20240927,191900,1846930760,6790,6790,6790,6790,0
20240927,191800,1846930760,6790,6790,6790,6790,0
20240927,191700,1846930760,6790,6790,6790,6790,0
20240927,191600,1846930760,6790,6790,6790,6790,0
20240927,191500,1846930760,6790,6790,6790,6790,0
20240927,191400,1846930760,6790,6790,6790,6790,0
20240927,191300,1846930760,6790,6790,6790,6790,0
20240927,191200,1846930760,6790,6790,6790,6790,0
20240927,191100,1846930760,6790,6790,6790,6790,0
20240927,191000,1846930760,6790,6790,6790,6790,0
20240927,190900,1846930760,6790,6790,6790,6790,0
20240927,190800,1846930760,6790,6790,6790,6790,0
20240927,190700,1846930760,6790,6790,6790,6790,0
20240927,190600,1846930760,6790,6790,6790,6790,0
20240927,190500,1846930760,6790,6790,6790,6790,6471
20240927,190400,1846930760,6790,6790,6790,6790,0
20240927,190300,1846930760,6790,6790,6790,6790,0
20240927,190200,1846930760,6790,6790,6790,6790,0
20240927,190100,1846930760,6790,6790,6790,6790,0
20240927,190000,1846930760,6790,6790,6790,6790,0
20240927,185900,1846930760,6790,6790,6790,6790,0
20240927,185800,1846930760,6790,6790,6790,6790,0
20240927,185700,1846930760,6790,6790,6790,6790,0
20240927,185600,1846930760,6790,6790,6790,6790,0
20240927,185500,1846930760,6790,6790,6790,6790,0
20240927,185400,1846930760,6790,6790,6790,6790,0
20240927,185300,1846930760,6790,6790,6790,6790,0
20240927,185200,1846930760,6790,6790,6790,6790,0
20240927,185100,1846930760,6790,6790,6790,6790,0
20240927,185000,1846930760,6790,6790,6790,6790,0
20240927,184900,1846930760,6790,6790,6790,6790,0
20240927,184800,1846930760,6790,6790,6790,6790,0
20240927,184700,1846930760,6790,6790,6790,6790,0
20240927,184600,1846930760,6790,6790,6790,6790,0
20240927,184500,1846930760,6790,6790,6790,6790,0
20240927,184400,1846930760,6790,6790,6790,6790,0
20240927,184300,1846930760,6790,6790,6790,6790,0
20240927,184200,1846930760,6790,6790,6790,6790,0
20240927,184100,1846930760,6790,6790,6790,6790,0
20240927,184000,1846930760,6790,6790,6790,6790,0
20240927,183900,1846930760,6790,6790,6790,6790,0
20240927,183800,1846930760,6790,6790,6790,6790,0
20240927,183700,1846930760,6790,6790,6790,6790,0
20240927,183600,1846930760,6790,6790,6790,6790,0
20240927,183500,1846930760,6790,6790,6790,6790,6471
20240927,183400,1846930760,6790,6790,6790,6790,0
20240927,183300,1846930760,6790,6790,6790,6790,0
20240927,183200,1846930760,6790,6790,6790,6790,0
20240927,183100,1846930760,6790,6790,6790,6790,0
20240927,183000,1846930760,6790,6790,6790,6790,0
20240927,182900,1846930760,6790,6790,6790,6790,0
20240927,182800,1846930760,6790,6790,6790,6790,0
20240927,182700,1846930760,6790,6790,6790,6790,0
20240927,182600,1846930760,6790,6790,6790,6790,0
20240927,182500,1846930760,6790,6790,6790,6790,0
20240927,182400,1846930760,6790,6790,6790,6790,0
20240927,182300,1846930760,6790,6790,6790,6790,0
20240927,182200,1846930760,6790,6790,6790,6790,0
20240927,182100,1846930760,6790,6790,6790,6790,0
20240927,182000,1846930760,6790,6790,6790,6790,0
20240927,181900,1846930760,6790,6790,6790,6790,0
20240927,181800,1846930760,6790,6790,6790,6790,0
20240927,181700,1846930760,6790,6790,6790,6790,0
20240927,181600,1846930760,6790,6790,6790,6790,0
20240927,181500,1846930760,6790,6790,6790,6790,0
20240927,181400,1846930760,6790,6790,6790,6790,0
20240927,181300,1846930760,6790,6790,6790,6790,0
20240927,181200,1846930760,6790,6790,6790,6790,0
20240927,181100,1846930760,6790,6790,6790,6790,0
20240927,181000,1846930760,6790,6790,6790,6790,0
20240927,180900,1846930760,6790,6790,6790,6790,0
20240927,180800,1846930760,6790,6790,6790,6790,0
20240927,180700,1846930760,6790,6790,6790,6790,0
20240927,180600,1846930760,6790,6790,6790,6790,0
20240927,180500,1846930760,6790,6790,6790,6790,6471
20240927,180400,1846930760,6790,6790,6790,6790,0
20240927,180300,1846930760,6790,6790,6790,6790,0
20240927,180200,1846930760,6790,6790,6790,6790,0
20240927,180100,1846930760,6790,6790,6790,6790,0
20240927,180000,1846930760,6790,6790,6790,6790,0
20240927,175900,1846930760,6790,6790,6790,6790,0
20240927,175800,1846930760,6790,6790,6790,6790,0
20240927,175700,1846930760,6790,6790,6790,6790,0
20240927,175600,1846930760,6790,6790,6790,6790,0
20240927,175500,1846930760,6790,6790,6790,6790,0
20240927,175400,1846930760,6790,6790,6790,6790,0
20240927,175300,1846930760,6790,6790,6790,6790,0
20240927,175200,1846930760,6790,6790,6790,6790,0
20240927,175100,1846930760,6790,6790,6790,6790,0
20240927,175000,1846930760,6790,6790,6790,6790,0
20240927,174900,1846930760,6790,6790,6790,6790,0
20240927,174800,1846930760,6790,6790,6790,6790,0
20240927,174700,1846930760,6790,6790,6790,6790,0
20240927,174600,1846930760,6790,6790,6790,6790,0
20240927,174500,1846930760,6790,6790,6790,6790,0
20240927,174400,1846930760,6790,6790,6790,6790,0
20240927,174300,1846930760,6790,6790,6790,6790,0
20240927,174200,1846930760,6790,6790,6790,6790,0
20240927,174100,1846930760,6790,6790,6790,6790,0
20240927,174000,1846930760,6790,6790,6790,6790,0
20240927,173900,1846930760,6790,6790,6790,6790,0
20240927,173800,1846930760,6790,6790,6790,6790,0
20240927,173700,1846930760,6790,6790,6790,6790,0
20240927,173600,1846930760,6790,6790,6790,6790,0
20240927,173500,1846930760,6790,6790,6790,6790,6471
20240927,173400,1846930760,6790,6790,6790,6790,0
20240927,173300,1846930760,6790,6790,6790,6790,0
20240927,173200,1846930760,6790,6790,6790,6790,0
20240927,173100,1846930760,6790,6790,6790,6790,0
20240927,173000,1846930760,6790,6790,6790,6790,0
20240927,172900,1846930760,6790,6790,6790,6790,0
20240927,172800,1846930760,6790,6790,6790,6790,0
20240927,172700,1846930760,6790,6790,6790,6790,0
20240927,172600,1846930760,6790,6790,6790,6790,0
20240927,172500,1846930760,6790,6790,6790,6790,0
20240927,172400,1846930760,6790,6790,6790,6790,0
20240927,172300,1846930760,6790,6790,6790,6790,0
20240927,172200,1846930760,6790,6790,6790,6790,0
20240927,172100,1846930760,6790,6790,6790,6790,0
20240927,172000,1846930760,6790,6790,6790,6790,0
20240927,171900,1846930760,6790,6790,6790,6790,0
20240927,171800,1846930760,6790,6790,6790,6790,0
20240927,171700,1846930760,6790,6790,6790,6790,0
20240927,171600,1846930760,6790,6790,6790,6790,0
20240927,171500,1846930760,6790,6790,6790,6790,0
20240927,171400,1846930760,6790,6790,6790,6790,0
20240927,171300,1846930760,6790,6790,6790,6790,0
20240927,171200,1846930760,6790,6790,6790,6790,0
20240927,171100,1846930760,6790,6790,6790,6790,0
20240927,171000,1846930760,6790,6790,6790,6790,0
20240927,170900,1846930760,6790,6790,6790,6790,0
20240927,170800,1846930760,6790,6790,6790,6790,0
20240927,170700,1846930760,6790,6790,6790,6790,0
20240927,170600,1846930760,6790,6790,6790,6790,0
20240927,170500,1846930760,6790,6790,6790,6790,6471
20240927,170400,1846930760,6790,6790,6790,6790,0
20240927,170300,1846930760,6790,6790,6790,6790,0
20240927,170200,1846930760,6790,6790,6790,6790,0
20240927,170100,1846930760,6790,6790,6790,6790,0
20240927,170000,1846930760,6790,6790,6790,6790,0
20240927,165900,1846930760,6790,6790,6790,6790,0
20240927,165800,1846930760,6790,6790,6790,6790,0
20240927,165700,1846930760,6790,6790,6790,6790,0
20240927,165600,1846930760,6790,6790,6790,6790,0
20240927,165500,1846930760,6790,6790,6790,6790,0
20240927,165400,1846930760,6790,6790,6790,6790,0
20240927,165300,1846930760,6790,6790,6790,6790,0
20240927,165200,1846930760,6790,6790,6790,6790,0
20240927,165100,1846930760,6790,6790,6790,6790,0
20240927,165000,1846930760,6790,6790,6790,6790,0
20240927,164900,1846930760,6790,6790,6790,6790,0
20240927,164800,1846930760,6790,6790,6790,6790,0
20240927,164700,1846930760,6790,6790,6790,6790,0
20240927,164600,1846930760,6790,6790,6790,6790,0
20240927,164500,1846930760,6790,6790,6790,6790,0
20240927,164400,1846930760,6790,6790,6790,6790,0
20240927,164300,1846930760,6790,6790,6790,6790,0
20240927,164200,1846930760,6790,6790,6790,6790,0
20240927,164100,1846930760,6790,6790,6790,6790,0
20240927,164000,1846930760,6790,6790,6790,6790,0
20240927,163900,1846930760,6790,6790,6790,6790,0
20240927,163800,1846930760,6790,6790,6790,6790,0
20240927,163700,1846930760,6790,6790,6790,6790,0
20240927,163600,1846930760,6790,6790,6790,6790,0
20240927,163500,1846930760,6790,6790,6790,6790,6471
20240927,163400,1846930760,6790,6790,6790,6790,0
20240927,163300,1846930760,6790,6790,6790,6790,0
20240927,163200,1846930760,6790,6790,6790,6790,0
20240927,163100,1846930760,6790,6790,6790,6790,0
20240927,163000,1846930760,6790,6790,6790,6790,0
20240927,162900,1846930760,6790,6790,6790,6790,0
20240927,162800,1846930760,6790,6790,6790,6790,0
20240927,162700,1846930760,6790,6790,6790,6790,0
20240927,162600,1846930760,6790,6790,6790,6790,0
20240927,162500,1846930760,6790,6790,6790,6790,0
20240927,162400,1846930760,6790,6790,6790,6790,0
20240927,162300,1846930760,6790,6790,6790,6790,0
20240927,162200,1846930760,6790,6790,6790,6790,0
20240927,162100,1846930760,6790,6790,6790,6790,0
20240927,162000,1846930760,6790,6790,6790,6790,0
20240927,161900,1846930760,6790,6790,6790,6790,0
20240927,161800,1846930760,6790,6790,6790,6790,0
20240927,161700,1846930760,6790,6790,6790,6790,0
20240927,161600,1846930760,6790,6790,6790,6790,0
20240927,161500,1846930760,6790,6790,6790,6790,0
20240927,161400,1846930760,6790,6790,6790,6790,0
20240927,161300,1846930760,6790,6790,6790,6790,0
20240927,161200,1846930760,6790,6790,6790,6790,0
20240927,161100,1846930760,6790,6790,6790,6790,0
20240927,161000,1846930760,6790,6790,6790,6790,0
20240927,160900,1846930760,6790,6790,6790,6790,0
20240927,160800,1846930760,6790,6790,6790,6790,0
20240927,160700,1846930760,6790,6790,6790,6790,0
20240927,160600,1846930760,6790,6790,6790,6790,0
20240927,160500,1846930760,6790,6790,6790,6790,6471
20240927,160400,1846930760,6790,6790,6790,6790,0
20240927,160300,1846930760,6790,6790,6790,6790,0
20240927,160200,1846930760,6790,6790,6790,6790,0
20240927,160100,1846930760,6790,6790,6790,6790,0
20240927,160000,1846930760,6790,6790,6790,6790,0
20240927,155900,1846930760,6790,6790,6790,6790,0
20240927,155800,1846930760,6790,6790,6790,6790,0
20240927,155700,1846930760,6790,6790,6790,6790,0
20240927,155600,1846930760,6790,6790,6790,6790,0
20240927,155500,1846930760,6790,6790,6790,6790,0
20240927,155400,1846930760,6790,6790,6790,6790,0
20240927,155300,1846930760,6790,6790,6790,6790,0
20240927,155200,1846930760,6790,6790,6790,6790,0
20240927,155100,1846930760,6790,6790,6790,6790,0
20240927,155000,1846930760,6790,6790,6790,6790,0
20240927,154900,1846930760,6790,6790,6790,6790,0
20240927,154800,1846930760,6790,6790,6790,6790,0
20240927,154700,1846930760,6790,6790,6790,6790,0
20240927,154600,1846930760,6790,6790,6790,6790,0
20240927,154500,1846930760,6790,6790,6790,6790,0
20240927,154400,1846930760,6790,6790,6790,6790,0
20240927,154300,1846930760,6790,6790,6790,6790,0
20240927,154200,1846930760,6790,6790,6790,6790,0
20240927,154100,1846930760,6790,6790,6790,6790,0
20240927,154000,1846930760,6790,6790,6790,6790,0
20240927,153900,1846930760,6790,6790,6790,6790,0
20240927,153800,1846930760,6790,6790,6790,6790,0
20240927,153700,1846930760,6790,6790,6790,6790,0
20240927,153600,1846930760,6790,6790,6790,6790,0
20240927,153500,1846930760,6790,6790,6790,6790,6471
20240927,153400,1846930760,6790,6790,6790,6790,0
20240927,153300,1846930760,6790,6790,6790,6790,0
20240927,153200,1846930760,6790,6790,6790,6790,0
20240927,153100,1846930760,6790,6790,6790,6790,0
20240927,153000,1846930760,6790,6790,6790,6790,6471
20240927,152900,1802992670,6810,6810,6810,6810,0
20240927,152800,1802992670,6810,6810,6810,6810,0
20240927,152700,1802992670,6810,6810,6810,6810,0
20240927,152600,1802992670,6810,6810,6810,6810,0
20240927,152500,1802992670,6810,6810,6810,6810,0
20240927,152400,1802992670,6810,6810,6810,6810,0
20240927,152300,1802992670,6810,6810,6810,6810,0
20240927,152200,1802992670,6810,6810,6810,6810,0
20240927,152100,1802992670,6810,6810,6810,6810,0
20240927,152000,1802992670,6810,6810,6810,6810,0
20240927,151900,1802992670,6810,6800,6810,6800,480
20240927,151800,1799727680,6810,6800,6810,6800,453
20240927,151700,1796644610,6810,6800,6810,6800,3181
20240927,151600,1775009300,6800,6790,6800,6790,746
20240927,151500,1769936510,6800,6800,6800,6790,312
20240927,151400,1767816750,6800,6790,6800,6790,31
20240927,151300,1767606000,6800,6790,6800,6790,36
20240927,151200,1767361210,6790,6790,6790,6780,249
20240927,151100,1765670550,6790,6790,6790,6790,574
20240927,151000,1761773090,6780,6790,6800,6780,225
20240927,150900,1760245330,6780,6780,6790,6780,368
20240927,150800,1757747580,6790,6790,6790,6790,1029
20240927,150700,1750760670,6790,6790,6790,6780,209
20240927,150600,1749341710,6780,6790,6790,6780,45
20240927,150500,1749036260,6790,6790,6790,6780,191
20240927,150400,1747739380,6800,6790,6800,6780,94
20240927,150300,1747100550,6780,6780,6800,6780,4696
20240927,150200,1715244420,6790,6780,6790,6780,145
20240927,150100,1714260870,6790,6790,6790,6780,211
20240927,150000,1712828190,6790,6790,6800,6790,305
20240927,145900,1710756880,6790,6790,6800,6790,124
20240927,145800,1709914870,6790,6790,6790,6790,164
20240927,145700,1708801310,6780,6780,6780,6780,187
20240927,145600,1707533450,6790,6790,6790,6780,189
20240927,145500,1706251660,6790,6780,6790,6780,1213
20240927,145400,1698023320,6780,6780,6780,6780,12
20240927,145300,1697941960,6780,6780,6780,6780,294
20240927,145200,1695948640,6770,6770,6770,6770,1
20240927,145100,1695941870,6780,6780,6780,6770,727
20240927,145000,1691019270,6780,6780,6780,6780,25
20240927,144900,1690849770,6770,6780,6780,6770,429
20240927,144800,1687943150,6780,6780,6780,6780,200
20240927,144700,1686587150,6780,6770,6780,6770,61
20240927,144600,1686173580,6770,6780,6780,6770,386
20240927,144500,1683559500,6780,6770,6780,6770,17
20240927,144400,1683444250,6770,6790,6790,6770,1447
20240927,144300,1673635230,6790,6790,6790,6790,110
20240927,144200,1672888330,6790,6780,6800,6780,249
20240927,144100,1671198610,6800,6790,6800,6790,151
20240927,144000,1670173310,6800,6800,6800,6790,48
20240927,143900,1669847020,6800,6780,6800,6780,406
20240927,143800,1667090250,6770,6770,6800,6770,1069
20240927,143700,1659837680,6790,6770,6790,6770,2338
20240927,143600,1644001980,6770,6770,6770,6760,621
20240927,143500,1639799340,6770,6770,6780,6770,544
20240927,143400,1636116340,6780,6770,6780,6770,363
20240927,143300,1633657950,6780,6780,6780,6780,562
20240927,143200,1629847590,6780,6780,6780,6770,542
20240927,143100,1626173080,6780,6770,6780,6770,181
20240927,143000,1624947470,6770,6760,6770,6760,525
20240927,142900,1621398230,6760,6760,6780,6760,851
20240927,142800,1615641240,6770,6780,6780,6770,576
20240927,142700,1611741670,6780,6790,6800,6770,4221
20240927,142600,1583102110,6790,6800,6810,6790,810
20240927,142500,1577595090,6800,6800,6810,6800,350
20240927,142400,1575215080,6800,6800,6800,6800,203
20240927,142300,1573834680,6800,6800,6800,6800,266
20240927,142200,1572025880,6800,6800,6810,6800,38
20240927,142100,1571767120,6800,6800,6810,6790,118
20240927,142000,1570963820,6800,6800,6800,6790,48
20240927,141900,1570637430,6800,6800,6800,6800,72
20240927,141800,1570147830,6800,6810,6810,6800,520
20240927,141700,1566611770,6810,6800,6810,6800,1063
20240927,141600,1559372750,6810,6810,6810,6800,138
20240927,141500,1558432980,6800,6810,6810,6800,187
20240927,141400,1557159560,6800,6810,6810,6800,127
20240927,141300,1556294700,6810,6810,6820,6810,139
20240927,141200,1555347010,6810,6810,6820,6810,465
20240927,141100,1552179600,6820,6810,6820,6810,450
20240927,141000,1549113560,6810,6800,6810,6800,201
20240927,140900,1547744830,6800,6800,6810,6800,2350
20240927,140800,1531755430,6800,6790,6800,6790,79
20240927,140700,1531218240,6790,6800,6800,6790,46
20240927,140600,1530905450,6800,6790,6800,6790,54
20240927,140500,1530538420,6810,6810,6810,6810,0
20240927,140400,1530538420,6810,6780,6810,6780,17
20240927,140300,1530422830,6800,6780,6800,6780,1201
20240927,140200,1522278060,6790,6810,6810,6780,168
20240927,140100,1521136350,6800,6790,6800,6790,1599
20240927,140000,1510274650,6800,6800,6810,6800,73
20240927,135900,1509778220,6800,6800,6800,6800,13
20240927,135800,1509689820,6790,6790,6790,6790,122
20240927,135700,1508861440,6780,6780,6780,6770,225
20240927,135600,1507336980,6810,6800,6810,6770,2501
20240927,135500,1490356730,6800,6810,6810,6800,698
20240927,135400,1485603360,6800,6800,6810,6800,202
20240927,135300,1484227760,6800,6800,6800,6800,47
20240927,135200,1483908160,6800,6780,6800,6780,3302
20240927,135100,1461470510,6780,6780,6780,6770,164
20240927,135000,1460358640,6780,6780,6780,6760,1158
20240927,134900,1452514250,6780,6790,6790,6780,87
20240927,134800,1451924030,6790,6790,6790,6790,122
20240927,134700,1451095650,6790,6780,6790,6780,37
20240927,134600,1450844430,6780,6790,6790,6780,36
20240927,134500,1450600000,6780,6790,6790,6780,1356
20240927,134400,1441406270,6790,6780,6790,6780,236
20240927,134300,1439805830,6780,6790,6790,6780,26
20240927,134200,1439629300,6790,6790,6800,6790,62
20240927,134100,1439208180,6800,6790,6800,6780,65
20240927,134000,1438767300,6790,6800,6800,6780,672
20240927,133900,1434207900,6800,6790,6800,6780,134
20240927,133800,1433298500,6800,6790,6800,6790,245
20240927,133700,1431634600,6790,6790,6790,6790,680
20240927,133600,1427017400,6800,6790,6800,6790,240
20240927,133500,1425387440,6790,6790,6790,6790,35
20240927,133400,1425149790,6780,6780,6780,6780,0
20240927,133300,1425149790,6780,6780,6780,6780,411
20240927,133200,1422363210,6770,6780,6780,6770,15
20240927,133100,1422261610,6780,6770,6780,6770,139
20240927,133000,1421319220,6770,6790,6790,6770,120
20240927,132900,1420504840,6790,6770,6790,6770,174
20240927,132800,1419325280,6770,6780,6780,6770,150
20240927,132700,1418309580,6780,6790,6790,6770,2367
20240927,132600,1402263420,6790,6790,6790,6780,677
20240927,132500,1397671590,6790,6780,6800,6780,148
20240927,132400,1396665670,6800,6790,6800,6790,634
20240927,132300,1392355080,6800,6800,6800,6800,0
20240927,132200,1392355080,6800,6780,6800,6780,270
20240927,132100,1390521570,6780,6780,6780,6780,6
20240927,132000,1390480890,6800,6780,6800,6780,201
20240927,131900,1389117730,6790,6790,6790,6780,102
20240927,131800,1388425440,6790,6790,6790,6790,62
20240927,131700,1388004460,6790,6790,6790,6790,172
20240927,131600,1386836580,6800,6790,6800,6790,160
20240927,131500,1385749820,6790,6800,6800,6790,262
20240927,131400,1383968470,6800,6810,6810,6790,828
20240927,131300,1378338800,6790,6780,6800,6780,1080
20240927,131200,1371000500,6780,6780,6780,6770,320
20240927,131100,1368830910,6780,6770,6780,6770,42
20240927,131000,1368546200,6780,6780,6780,6770,4530
20240927,130900,1337849370,6790,6800,6800,6790,1175
20240927,130800,1329870760,6790,6790,6790,6790,212
20240927,130700,1328431280,6790,6790,6790,6790,163
20240927,130600,1327324510,6790,6790,6790,6790,0
20240927,130500,1327324510,6790,6790,6800,6790,144
20240927,130400,1326346390,6790,6780,6790,6780,37
20240927,130300,1326095170,6780,6790,6790,6780,707
20240927,130200,1321296530,6790,6800,6800,6790,602
20240927,130100,1317208390,6800,6800,6800,6790,31
20240927,130000,1316997670,6790,6800,6800,6780,267
20240927,125900,1315183930,6800,6800,6800,6800,20
20240927,125800,1315047930,6800,6790,6800,6790,241
20240927,125700,1313411530,6790,6800,6800,6790,461
20240927,125600,1310280730,6790,6790,6790,6790,530
20240927,125500,1306682030,6790,6790,6790,6790,180
20240927,125400,1305459830,6790,6790,6790,6790,10
20240927,125300,1305391930,6790,6790,6790,6790,35
20240927,125200,1305154280,6790,6790,6790,6790,74
20240927,125100,1304651820,6790,6790,6800,6790,1140
20240927,125000,1296911200,6790,6790,6790,6790,64
20240927,124900,1296476640,6790,6790,6790,6790,357
20240927,124800,1294052610,6790,6790,6810,6790,140
20240927,124700,1293100230,6790,6780,6810,6780,37
20240927,124600,1292848990,6810,6790,6810,6790,361
20240927,124500,1290397700,6800,6800,6800,6800,48
20240927,124400,1290071300,6800,6800,6800,6800,220
20240927,124300,1288575300,6800,6800,6800,6800,1
20240927,124200,1288568500,6800,6800,6800,6800,120
20240927,124100,1287752500,6800,6800,6800,6800,88
20240927,124000,1287154100,6790,6780,6800,6780,1204
20240927,123900,1278969350,6780,6790,6790,6780,454
20240927,123800,1275888160,6790,6800,6800,6790,135
20240927,123700,1274971410,6800,6780,6800,6780,454
20240927,123600,1271885700,6790,6780,6790,6780,375
20240927,123500,1269339750,6780,6780,6780,6780,71
20240927,123400,1268858370,6770,6770,6770,6770,1
20240927,123300,1268851600,6780,6780,6780,6780,0
20240927,123200,1268851600,6780,6770,6790,6760,683
20240927,123100,1264227120,6770,6780,6780,6770,47
20240927,123000,1263908560,6770,6770,6770,6770,307
20240927,122900,1261830170,6780,6780,6780,6780,335
20240927,122800,1259558870,6780,6780,6780,6780,111
20240927,122700,1258806290,6780,6770,6780,6770,1540
20240927,122600,1248366150,6770,6770,6770,6770,208
20240927,122500,1246957990,6770,6770,6770,6770,35
20240927,122400,1246721040,6760,6770,6780,6760,70
20240927,122300,1246246870,6760,6770,6780,6760,674
20240927,122200,1241683550,6770,6770,6770,6770,35
20240927,122100,1241446600,6760,6760,6760,6760,2
20240927,122000,1241433080,6770,6770,6780,6770,42
20240927,121900,1241148730,6760,6770,6770,6760,153
20240927,121800,1240113450,6770,6770,6770,6770,35
20240927,121700,1239876500,6770,6770,6770,6760,102
20240927,121600,1239185970,6770,6770,6770,6770,36
20240927,121500,1238942250,6760,6760,6760,6760,31
20240927,121400,1238732690,6760,6760,6760,6760,309
20240927,121300,1236643850,6760,6760,6760,6760,77
20240927,121200,1236123330,6750,6750,6750,6750,0
20240927,121100,1236123330,6750,6750,6760,6750,771
20240927,121000,1230917800,6750,6750,6750,6750,0
20240927,120900,1230917800,6750,6760,6760,6750,324
20240927,120800,1228730270,6750,6750,6750,6750,248
20240927,120700,1227056270,6760,6750,6760,6750,257
20240927,120600,1225321150,6760,6760,6760,6760,91
20240927,120500,1224705990,6760,6760,6760,6760,36
20240927,120400,1224462630,6760,6760,6760,6760,85
20240927,120300,1223888030,6760,6750,6760,6750,12
20240927,120200,1223807020,6760,6760,6760,6760,36
20240927,120100,1223563660,6770,6770,6770,6750,3290
20240927,120000,1201326000,6770,6770,6770,6770,33
20240927,115900,1201102590,6770,6760,6770,6760,22
20240927,115800,1200953850,6760,6770,6770,6750,1009
20240927,115700,1194132240,6770,6760,6770,6760,1403
20240927,115600,1184633950,6750,6770,6770,6750,1223
20240927,115500,1176371420,6760,6760,6760,6760,1
20240927,115400,1176364660,6770,6770,6770,6760,186
20240927,115300,1175106780,6770,6770,6770,6770,99
20240927,115200,1174436550,6770,6770,6770,6770,109
20240927,115100,1173698620,6780,6770,6780,6770,11
20240927,115000,1173624130,6760,6770,6770,6760,102
20240927,114900,1172934590,6770,6770,6770,6760,244
20240927,114800,1171282940,6770,6770,6770,6770,4
20240927,114700,1171255860,6770,6770,6770,6770,35
20240927,114600,1171018910,6770,6780,6790,6770,13
20240927,114500,1170930870,6770,6780,6780,6760,225
20240927,114400,1169408730,6760,6770,6770,6760,47
20240927,114300,1169090650,6780,6770,6780,6770,30
20240927,114200,1168887540,6770,6770,6780,6770,60
20240927,114100,1168480960,6770,6770,6770,6770,144
20240927,114000,1167506080,6780,6770,6780,6770,151
20240927,113900,1166483660,6760,6760,6760,6760,6
20240927,113800,1166443100,6760,6760,6780,6760,34
20240927,113700,1166213240,6770,6760,6770,6760,231
20240927,113600,1164651000,6760,6760,6760,6750,518
20240927,113500,1161150470,6760,6760,6760,6750,36
20240927,113400,1160907160,6750,6770,6770,6750,310
20240927,113300,1158814260,6750,6780,6790,6750,2231
20240927,113200,1143734970,6770,6770,6780,6770,203
20240927,113100,1142360650,6760,6770,6770,6760,113
20240927,113000,1141596360,6770,6770,6770,6770,234
20240927,112900,1140012180,6780,6770,6780,6770,239
20240927,112800,1138394130,6770,6780,6780,6760,7
20240927,112700,1138346770,6770,6780,6780,6770,119
20240927,112600,1137540780,6770,6780,6780,6770,246
20240927,112500,1135873780,6790,6790,6800,6790,50
20240927,112400,1135534260,6790,6780,6790,6780,51
20240927,112300,1135187980,6780,6780,6780,6780,1
20240927,112200,1135181200,6760,6790,6800,6760,1061
20240927,112100,1127998750,6800,6800,6800,6800,7
20240927,112000,1127951150,6790,6770,6810,6760,124
20240927,111900,1127108290,6760,6800,6800,6760,2368
20240927,111800,1111062000,6820,6820,6820,6810,295
20240927,111700,1109052290,6820,6820,6820,6810,7
20240927,111600,1109004600,6810,6820,6820,6810,353
20240927,111500,1106597440,6810,6800,6820,6800,2090
20240927,111400,1092379540,6800,6800,6800,6790,46
20240927,111300,1092066820,6800,6800,6800,6800,169
20240927,111200,1090917620,6800,6800,6800,6800,67
20240927,111100,1090462020,6790,6800,6800,6790,70
20240927,111000,1089986330,6790,6790,6800,6790,33
20240927,110900,1089762250,6800,6800,6800,6800,41
20240927,110800,1089483450,6790,6790,6790,6790,596
20240927,110700,1085436610,6790,6780,6790,6780,172
20240927,110600,1084270080,6780,6790,6790,6770,34
20240927,110500,1084039780,6760,6790,6790,6760,990
20240927,110400,1077346520,6760,6790,6790,6760,1565
20240927,110300,1066756310,6780,6780,6790,6780,99
20240927,110200,1066084260,6790,6770,6790,6770,105
20240927,110100,1065371420,6780,6770,6790,6770,245
20240927,110000,1063712570,6790,6760,6790,6760,835
20240927,105900,1058063950,6760,6770,6790,6760,1988
20240927,105800,1044605550,6770,6780,6790,6770,1129
20240927,105700,1036950060,6790,6780,6800,6780,47
20240927,105600,1036631020,6780,6780,6800,6780,87
20240927,105500,1036040510,6780,6800,6800,6780,249
20240927,105400,1034352240,6780,6780,6800,6780,630
20240927,105300,1030071390,6780,6790,6790,6780,48
20240927,105200,1029745490,6780,6790,6790,6780,40
20240927,105100,1029474130,6790,6780,6790,6780,13
20240927,105000,1029385970,6770,6770,6770,6770,5
20240927,104900,1029352120,6770,6790,6800,6770,811
20240927,104800,1023851770,6790,6790,6790,6790,12
20240927,104700,1023770290,6760,6760,6760,6760,1
20240927,104600,1023763530,6760,6770,6770,6760,120
20240927,104500,1022951600,6770,6770,6770,6760,109
20240927,104400,1022214170,6770,6770,6770,6770,63
20240927,104300,1021787660,6770,6790,6790,6750,2640
20240927,104200,1003907340,6790,6800,6800,6790,202
20240927,104100,1002535390,6800,6790,6800,6790,196
20240927,104000,1001202780,6790,6780,6790,6780,561
20240927,103900,997393990,6780,6780,6790,6780,916
20240927,103800,991180300,6790,6770,6790,6770,2723
20240927,103700,972722850,6750,6750,6750,6730,988
20240927,103600,966062460,6730,6780,6780,6730,2108
20240927,103500,951832150,6750,6760,6760,6750,2625
20240927,103400,934098400,6760,6780,6780,6760,2358
20240927,103300,918138940,6780,6790,6790,6780,1422
20240927,103200,908497300,6780,6790,6790,6780,804
20240927,103100,903046050,6790,6790,6790,6780,1071
20240927,103000,895783970,6790,6790,6790,6790,93
20240927,102900,895152500,6790,6780,6790,6780,92
20240927,102800,894528020,6780,6790,6790,6780,142
20240927,102700,893564460,6790,6810,6810,6780,2058
20240927,102600,879593320,6810,6810,6820,6800,257
20240927,102500,877844190,6810,6810,6810,6790,165
20240927,102400,876721140,6810,6810,6810,6790,465
20240927,102300,873558390,6810,6810,6830,6800,1059
20240927,102200,866356020,6830,6830,6830,6800,3568
20240927,102100,842034290,6830,6840,6840,6830,750
20240927,102000,836908150,6840,6830,6840,6830,153
20240927,101900,835863130,6830,6840,6860,6820,1450
20240927,101800,825950060,6850,6840,6850,6840,963
20240927,101700,819362660,6850,6860,6860,6850,1022
20240927,101600,812351960,6860,6830,6860,6830,1161
20240927,101500,804401530,6830,6850,6850,6830,451
20240927,101400,801320990,6840,6830,6850,6820,2022
20240927,101300,787505450,6830,6830,6840,6830,620
20240927,101200,783269780,6820,6820,6820,6810,273
20240927,101100,781407940,6820,6820,6820,6820,316
20240927,101000,779252820,6820,6830,6830,6810,12
20240927,100900,779171070,6820,6830,6830,6810,479
20240927,100800,775905180,6830,6840,6840,6830,100
20240927,100700,775222010,6830,6830,6840,6820,1470
20240927,100600,765183000,6830,6830,6830,6820,251
20240927,100500,763468870,6830,6830,6830,6820,380
20240927,100400,760873710,6830,6780,6830,6780,3951
20240927,100300,734031600,6790,6800,6800,6780,2121
20240927,100200,719643670,6800,6800,6800,6800,89
20240927,100100,719038470,6800,6810,6810,6790,4021
20240927,100000,691688070,6810,6820,6820,6810,340
20240927,095900,689372310,6820,6830,6830,6810,313
20240927,095800,687238180,6830,6820,6830,6820,468
20240927,095700,684045260,6820,6820,6820,6820,80
20240927,095600,683499660,6810,6810,6810,6810,77
20240927,095500,682975290,6800,6820,6830,6800,3529
20240927,095400,658958260,6820,6830,6830,6820,288
20240927,095300,656993190,6830,6820,6830,6810,771
20240927,095200,651728450,6830,6830,6830,6830,206
20240927,095100,650321470,6830,6820,6830,6810,1032
20240927,095000,643291770,6810,6810,6810,6810,1504
20240927,094900,633049530,6810,6820,6840,6810,1483
20240927,094800,622943100,6840,6850,6850,6810,1505
20240927,094700,612664180,6850,6850,6850,6850,283
20240927,094600,610725630,6850,6840,6850,6840,10
20240927,094500,610657220,6830,6830,6850,6830,119
20240927,094400,609843320,6860,6810,6860,6810,899
20240927,094300,603683480,6810,6860,6860,6810,3014
20240927,094200,583054670,6860,6850,6860,6830,2392
20240927,094100,566673510,6850,6830,6850,6830,1132
20240927,094000,558922810,6840,6840,6850,6840,567
20240927,093900,555043760,6840,6820,6850,6820,1403
20240927,093800,545447270,6820,6810,6830,6800,4246
20240927,093700,516537280,6800,6860,6870,6800,5888
20240927,093600,476360400,6870,6850,6870,6850,533
20240927,093500,472700540,6870,6850,6870,6830,2822
20240927,093400,453345500,6850,6840,6850,6840,3093
20240927,093300,432172490,6840,6850,6850,6820,1541
20240927,093200,421650330,6830,6830,6850,6820,7405
20240927,093100,371027910,6830,6810,6830,6810,4800
20240927,093000,338297150,6810,6800,6810,6790,1275
20240927,092900,329626970,6790,6790,6800,6790,49
20240927,092800,329293840,6790,6790,6800,6790,567
20240927,092700,325443900,6790,6780,6810,6780,291
20240927,092600,323470280,6810,6790,6820,6770,3526
20240927,092500,299490920,6800,6780,6800,6770,927
20240927,092400,293199770,6780,6780,6790,6770,455
20240927,092300,290116200,6770,6810,6820,6770,4000
20240927,092200,262923470,6810,6800,6820,6800,538
20240927,092100,259259630,6800,6820,6830,6800,2011
20240927,092000,245556790,6830,6800,6830,6800,1427
20240927,091900,235826660,6800,6800,6800,6800,894
20240927,091800,229747460,6800,6790,6800,6780,2061
20240927,091700,215751350,6790,6770,6790,6770,430
20240927,091600,212836090,6770,6770,6780,6770,384
20240927,091500,210232760,6760,6790,6790,6760,433
20240927,091400,207301840,6770,6750,6780,6740,635
20240927,091300,203015050,6750,6750,6750,6710,1678
20240927,091200,191754360,6750,6720,6750,6710,3144
20240927,091100,170579050,6720,6720,6720,6710,281
20240927,091000,168692610,6730,6710,6730,6710,895
20240927,090900,162677220,6710,6710,6720,6700,1349
20240927,090800,153625480,6710,6740,6750,6710,3306
20240927,090700,131384850,6740,6770,6770,6730,946
20240927,090600,125004500,6770,6780,6780,6740,2296
20240927,090500,109494570,6770,6770,6780,6770,394
20240927,090400,106826190,6790,6740,6790,6730,922
20240927,090300,100593630,6740,6760,6770,6740,548
20240927,090200,96893770,6800,6730,6800,6720,2508
20240927,090100,79994530,6730,6810,6810,6690,3555
20240927,090000,56019970,6810,6810,6810,6750,8079