KissMeData/199550/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,203800,770750320,8290,8290,8290,8290,902
20240927,203700,770750320,8290,8290,8290,8290,0
20240927,203600,770750320,8290,8290,8290,8290,0
20240927,203500,770750320,8290,8290,8290,8290,0
20240927,203400,770750320,8290,8290,8290,8290,0
20240927,203300,770750320,8290,8290,8290,8290,0
20240927,203200,770750320,8290,8290,8290,8290,0
20240927,203100,770750320,8290,8290,8290,8290,0
20240927,203000,770750320,8290,8290,8290,8290,0
20240927,202900,770750320,8290,8290,8290,8290,0
20240927,202800,770750320,8290,8290,8290,8290,0
20240927,202700,770750320,8290,8290,8290,8290,0
20240927,202600,770750320,8290,8290,8290,8290,0
20240927,202500,770750320,8290,8290,8290,8290,0
20240927,202400,770750320,8290,8290,8290,8290,0
20240927,202300,770750320,8290,8290,8290,8290,0
20240927,202200,770750320,8290,8290,8290,8290,0
20240927,202100,770750320,8290,8290,8290,8290,0
20240927,202000,770750320,8290,8290,8290,8290,0
20240927,201900,770750320,8290,8290,8290,8290,0
20240927,201800,770750320,8290,8290,8290,8290,0
20240927,201700,770750320,8290,8290,8290,8290,0
20240927,201600,770750320,8290,8290,8290,8290,0
20240927,201500,770750320,8290,8290,8290,8290,0
20240927,201400,770750320,8290,8290,8290,8290,0
20240927,201300,770750320,8290,8290,8290,8290,0
20240927,201200,770750320,8290,8290,8290,8290,0
20240927,201100,770750320,8290,8290,8290,8290,0
20240927,201000,770750320,8290,8290,8290,8290,0
20240927,200900,770750320,8290,8290,8290,8290,0
20240927,200800,770750320,8290,8290,8290,8290,902
20240927,200700,770750320,8290,8290,8290,8290,0
20240927,200600,770750320,8290,8290,8290,8290,0
20240927,200500,770750320,8290,8290,8290,8290,0
20240927,200400,770750320,8290,8290,8290,8290,0
20240927,200300,770750320,8290,8290,8290,8290,0
20240927,200200,770750320,8290,8290,8290,8290,0
20240927,200100,770750320,8290,8290,8290,8290,0
20240927,200000,770750320,8290,8290,8290,8290,0
20240927,195900,770750320,8290,8290,8290,8290,0
20240927,195800,770750320,8290,8290,8290,8290,0
20240927,195700,770750320,8290,8290,8290,8290,0
20240927,195600,770750320,8290,8290,8290,8290,0
20240927,195500,770750320,8290,8290,8290,8290,0
20240927,195400,770750320,8290,8290,8290,8290,0
20240927,195300,770750320,8290,8290,8290,8290,0
20240927,195200,770750320,8290,8290,8290,8290,0
20240927,195100,770750320,8290,8290,8290,8290,0
20240927,195000,770750320,8290,8290,8290,8290,0
20240927,194900,770750320,8290,8290,8290,8290,0
20240927,194800,770750320,8290,8290,8290,8290,0
20240927,194700,770750320,8290,8290,8290,8290,0
20240927,194600,770750320,8290,8290,8290,8290,0
20240927,194500,770750320,8290,8290,8290,8290,0
20240927,194400,770750320,8290,8290,8290,8290,0
20240927,194300,770750320,8290,8290,8290,8290,0
20240927,194200,770750320,8290,8290,8290,8290,0
20240927,194100,770750320,8290,8290,8290,8290,0
20240927,194000,770750320,8290,8290,8290,8290,0
20240927,193900,770750320,8290,8290,8290,8290,0
20240927,193800,770750320,8290,8290,8290,8290,902
20240927,193700,770750320,8290,8290,8290,8290,0
20240927,193600,770750320,8290,8290,8290,8290,0
20240927,193500,770750320,8290,8290,8290,8290,0
20240927,193400,770750320,8290,8290,8290,8290,0
20240927,193300,770750320,8290,8290,8290,8290,0
20240927,193200,770750320,8290,8290,8290,8290,0
20240927,193100,770750320,8290,8290,8290,8290,0
20240927,193000,770750320,8290,8290,8290,8290,0
20240927,192900,770750320,8290,8290,8290,8290,0
20240927,192800,770750320,8290,8290,8290,8290,0
20240927,192700,770750320,8290,8290,8290,8290,0
20240927,192600,770750320,8290,8290,8290,8290,0
20240927,192500,770750320,8290,8290,8290,8290,0
20240927,192400,770750320,8290,8290,8290,8290,0
20240927,192300,770750320,8290,8290,8290,8290,0
20240927,192200,770750320,8290,8290,8290,8290,0
20240927,192100,770750320,8290,8290,8290,8290,0
20240927,192000,770750320,8290,8290,8290,8290,0
20240927,191900,770750320,8290,8290,8290,8290,0
20240927,191800,770750320,8290,8290,8290,8290,0
20240927,191700,770750320,8290,8290,8290,8290,0
20240927,191600,770750320,8290,8290,8290,8290,0
20240927,191500,770750320,8290,8290,8290,8290,0
20240927,191400,770750320,8290,8290,8290,8290,0
20240927,191300,770750320,8290,8290,8290,8290,0
20240927,191200,770750320,8290,8290,8290,8290,0
20240927,191100,770750320,8290,8290,8290,8290,0
20240927,191000,770750320,8290,8290,8290,8290,0
20240927,190900,770750320,8290,8290,8290,8290,0
20240927,190800,770750320,8290,8290,8290,8290,902
20240927,190700,770750320,8290,8290,8290,8290,0
20240927,190600,770750320,8290,8290,8290,8290,0
20240927,190500,770750320,8290,8290,8290,8290,0
20240927,190400,770750320,8290,8290,8290,8290,0
20240927,190300,770750320,8290,8290,8290,8290,0
20240927,190200,770750320,8290,8290,8290,8290,0
20240927,190100,770750320,8290,8290,8290,8290,0
20240927,190000,770750320,8290,8290,8290,8290,0
20240927,185900,770750320,8290,8290,8290,8290,0
20240927,185800,770750320,8290,8290,8290,8290,0
20240927,185700,770750320,8290,8290,8290,8290,0
20240927,185600,770750320,8290,8290,8290,8290,0
20240927,185500,770750320,8290,8290,8290,8290,0
20240927,185400,770750320,8290,8290,8290,8290,0
20240927,185300,770750320,8290,8290,8290,8290,0
20240927,185200,770750320,8290,8290,8290,8290,0
20240927,185100,770750320,8290,8290,8290,8290,0
20240927,185000,770750320,8290,8290,8290,8290,0
20240927,184900,770750320,8290,8290,8290,8290,0
20240927,184800,770750320,8290,8290,8290,8290,0
20240927,184700,770750320,8290,8290,8290,8290,0
20240927,184600,770750320,8290,8290,8290,8290,0
20240927,184500,770750320,8290,8290,8290,8290,0
20240927,184400,770750320,8290,8290,8290,8290,0
20240927,184300,770750320,8290,8290,8290,8290,0
20240927,184200,770750320,8290,8290,8290,8290,0
20240927,184100,770750320,8290,8290,8290,8290,0
20240927,184000,770750320,8290,8290,8290,8290,0
20240927,183900,770750320,8290,8290,8290,8290,0
20240927,183800,770750320,8290,8290,8290,8290,902
20240927,183700,770750320,8290,8290,8290,8290,0
20240927,183600,770750320,8290,8290,8290,8290,0
20240927,183500,770750320,8290,8290,8290,8290,0
20240927,183400,770750320,8290,8290,8290,8290,0
20240927,183300,770750320,8290,8290,8290,8290,0
20240927,183200,770750320,8290,8290,8290,8290,0
20240927,183100,770750320,8290,8290,8290,8290,0
20240927,183000,770750320,8290,8290,8290,8290,0
20240927,182900,770750320,8290,8290,8290,8290,0
20240927,182800,770750320,8290,8290,8290,8290,0
20240927,182700,770750320,8290,8290,8290,8290,0
20240927,182600,770750320,8290,8290,8290,8290,0
20240927,182500,770750320,8290,8290,8290,8290,0
20240927,182400,770750320,8290,8290,8290,8290,0
20240927,182300,770750320,8290,8290,8290,8290,0
20240927,182200,770750320,8290,8290,8290,8290,0
20240927,182100,770750320,8290,8290,8290,8290,0
20240927,182000,770750320,8290,8290,8290,8290,0
20240927,181900,770750320,8290,8290,8290,8290,0
20240927,181800,770750320,8290,8290,8290,8290,0
20240927,181700,770750320,8290,8290,8290,8290,0
20240927,181600,770750320,8290,8290,8290,8290,0
20240927,181500,770750320,8290,8290,8290,8290,0
20240927,181400,770750320,8290,8290,8290,8290,0
20240927,181300,770750320,8290,8290,8290,8290,0
20240927,181200,770750320,8290,8290,8290,8290,0
20240927,181100,770750320,8290,8290,8290,8290,0
20240927,181000,770750320,8290,8290,8290,8290,0
20240927,180900,770750320,8290,8290,8290,8290,0
20240927,180800,770750320,8290,8290,8290,8290,902
20240927,180700,770750320,8290,8290,8290,8290,0
20240927,180600,770750320,8290,8290,8290,8290,0
20240927,180500,770750320,8290,8290,8290,8290,0
20240927,180400,770750320,8290,8290,8290,8290,0
20240927,180300,770750320,8290,8290,8290,8290,0
20240927,180200,770750320,8290,8290,8290,8290,0
20240927,180100,770750320,8290,8290,8290,8290,0
20240927,180000,770750320,8290,8290,8290,8290,0
20240927,175900,770750320,8290,8290,8290,8290,0
20240927,175800,770750320,8290,8290,8290,8290,0
20240927,175700,770750320,8290,8290,8290,8290,0
20240927,175600,770750320,8290,8290,8290,8290,0
20240927,175500,770750320,8290,8290,8290,8290,0
20240927,175400,770750320,8290,8290,8290,8290,0
20240927,175300,770750320,8290,8290,8290,8290,0
20240927,175200,770750320,8290,8290,8290,8290,0
20240927,175100,770750320,8290,8290,8290,8290,0
20240927,175000,770750320,8290,8290,8290,8290,0
20240927,174900,770750320,8290,8290,8290,8290,0
20240927,174800,770750320,8290,8290,8290,8290,0
20240927,174700,770750320,8290,8290,8290,8290,0
20240927,174600,770750320,8290,8290,8290,8290,0
20240927,174500,770750320,8290,8290,8290,8290,0
20240927,174400,770750320,8290,8290,8290,8290,0
20240927,174300,770750320,8290,8290,8290,8290,0
20240927,174200,770750320,8290,8290,8290,8290,0
20240927,174100,770750320,8290,8290,8290,8290,0
20240927,174000,770750320,8290,8290,8290,8290,0
20240927,173900,770750320,8290,8290,8290,8290,0
20240927,173800,770750320,8290,8290,8290,8290,902
20240927,173700,770750320,8290,8290,8290,8290,0
20240927,173600,770750320,8290,8290,8290,8290,0
20240927,173500,770750320,8290,8290,8290,8290,0
20240927,173400,770750320,8290,8290,8290,8290,0
20240927,173300,770750320,8290,8290,8290,8290,0
20240927,173200,770750320,8290,8290,8290,8290,0
20240927,173100,770750320,8290,8290,8290,8290,0
20240927,173000,770750320,8290,8290,8290,8290,0
20240927,172900,770750320,8290,8290,8290,8290,0
20240927,172800,770750320,8290,8290,8290,8290,0
20240927,172700,770750320,8290,8290,8290,8290,0
20240927,172600,770750320,8290,8290,8290,8290,0
20240927,172500,770750320,8290,8290,8290,8290,0
20240927,172400,770750320,8290,8290,8290,8290,0
20240927,172300,770750320,8290,8290,8290,8290,0
20240927,172200,770750320,8290,8290,8290,8290,0
20240927,172100,770750320,8290,8290,8290,8290,0
20240927,172000,770750320,8290,8290,8290,8290,0
20240927,171900,770750320,8290,8290,8290,8290,0
20240927,171800,770750320,8290,8290,8290,8290,0
20240927,171700,770750320,8290,8290,8290,8290,0
20240927,171600,770750320,8290,8290,8290,8290,0
20240927,171500,770750320,8290,8290,8290,8290,0
20240927,171400,770750320,8290,8290,8290,8290,0
20240927,171300,770750320,8290,8290,8290,8290,0
20240927,171200,770750320,8290,8290,8290,8290,0
20240927,171100,770750320,8290,8290,8290,8290,0
20240927,171000,770750320,8290,8290,8290,8290,0
20240927,170900,770750320,8290,8290,8290,8290,0
20240927,170800,770750320,8290,8290,8290,8290,902
20240927,170700,770750320,8290,8290,8290,8290,0
20240927,170600,770750320,8290,8290,8290,8290,0
20240927,170500,770750320,8290,8290,8290,8290,0
20240927,170400,770750320,8290,8290,8290,8290,0
20240927,170300,770750320,8290,8290,8290,8290,0
20240927,170200,770750320,8290,8290,8290,8290,0
20240927,170100,770750320,8290,8290,8290,8290,0
20240927,170000,770750320,8290,8290,8290,8290,0
20240927,165900,770750320,8290,8290,8290,8290,0
20240927,165800,770750320,8290,8290,8290,8290,0
20240927,165700,770750320,8290,8290,8290,8290,0
20240927,165600,770750320,8290,8290,8290,8290,0
20240927,165500,770750320,8290,8290,8290,8290,0
20240927,165400,770750320,8290,8290,8290,8290,0
20240927,165300,770750320,8290,8290,8290,8290,0
20240927,165200,770750320,8290,8290,8290,8290,0
20240927,165100,770750320,8290,8290,8290,8290,0
20240927,165000,770750320,8290,8290,8290,8290,0
20240927,164900,770750320,8290,8290,8290,8290,0
20240927,164800,770750320,8290,8290,8290,8290,0
20240927,164700,770750320,8290,8290,8290,8290,0
20240927,164600,770750320,8290,8290,8290,8290,0
20240927,164500,770750320,8290,8290,8290,8290,0
20240927,164400,770750320,8290,8290,8290,8290,0
20240927,164300,770750320,8290,8290,8290,8290,0
20240927,164200,770750320,8290,8290,8290,8290,0
20240927,164100,770750320,8290,8290,8290,8290,0
20240927,164000,770750320,8290,8290,8290,8290,0
20240927,163900,770750320,8290,8290,8290,8290,0
20240927,163800,770750320,8290,8290,8290,8290,902
20240927,163700,770750320,8290,8290,8290,8290,0
20240927,163600,770750320,8290,8290,8290,8290,0
20240927,163500,770750320,8290,8290,8290,8290,0
20240927,163400,770750320,8290,8290,8290,8290,0
20240927,163300,770750320,8290,8290,8290,8290,0
20240927,163200,770750320,8290,8290,8290,8290,0
20240927,163100,770750320,8290,8290,8290,8290,0
20240927,163000,770750320,8290,8290,8290,8290,0
20240927,162900,770750320,8290,8290,8290,8290,0
20240927,162800,770750320,8290,8290,8290,8290,0
20240927,162700,770750320,8290,8290,8290,8290,0
20240927,162600,770750320,8290,8290,8290,8290,0
20240927,162500,770750320,8290,8290,8290,8290,0
20240927,162400,770750320,8290,8290,8290,8290,0
20240927,162300,770750320,8290,8290,8290,8290,0
20240927,162200,770750320,8290,8290,8290,8290,0
20240927,162100,770750320,8290,8290,8290,8290,0
20240927,162000,770750320,8290,8290,8290,8290,0
20240927,161900,770750320,8290,8290,8290,8290,0
20240927,161800,770750320,8290,8290,8290,8290,0
20240927,161700,770750320,8290,8290,8290,8290,0
20240927,161600,770750320,8290,8290,8290,8290,0
20240927,161500,770750320,8290,8290,8290,8290,0
20240927,161400,770750320,8290,8290,8290,8290,0
20240927,161300,770750320,8290,8290,8290,8290,0
20240927,161200,770750320,8290,8290,8290,8290,0
20240927,161100,770750320,8290,8290,8290,8290,0
20240927,161000,770750320,8290,8290,8290,8290,0
20240927,160900,770750320,8290,8290,8290,8290,0
20240927,160800,770750320,8290,8290,8290,8290,902
20240927,160700,770750320,8290,8290,8290,8290,0
20240927,160600,770750320,8290,8290,8290,8290,0
20240927,160500,770750320,8290,8290,8290,8290,0
20240927,160400,770750320,8290,8290,8290,8290,0
20240927,160300,770750320,8290,8290,8290,8290,0
20240927,160200,770750320,8290,8290,8290,8290,0
20240927,160100,770750320,8290,8290,8290,8290,0
20240927,160000,770750320,8290,8290,8290,8290,0
20240927,155900,770750320,8290,8290,8290,8290,0
20240927,155800,770750320,8290,8290,8290,8290,0
20240927,155700,770750320,8290,8290,8290,8290,0
20240927,155600,770750320,8290,8290,8290,8290,0
20240927,155500,770750320,8290,8290,8290,8290,0
20240927,155400,770750320,8290,8290,8290,8290,0
20240927,155300,770750320,8290,8290,8290,8290,0
20240927,155200,770750320,8290,8290,8290,8290,0
20240927,155100,770750320,8290,8290,8290,8290,0
20240927,155000,770750320,8290,8290,8290,8290,0
20240927,154900,770750320,8290,8290,8290,8290,0
20240927,154800,770750320,8290,8290,8290,8290,0
20240927,154700,770750320,8290,8290,8290,8290,0
20240927,154600,770750320,8290,8290,8290,8290,0
20240927,154500,770750320,8290,8290,8290,8290,0
20240927,154400,770750320,8290,8290,8290,8290,0
20240927,154300,770750320,8290,8290,8290,8290,0
20240927,154200,770750320,8290,8290,8290,8290,0
20240927,154100,770750320,8290,8290,8290,8290,0
20240927,154000,770750320,8290,8290,8290,8290,0
20240927,153900,770750320,8290,8290,8290,8290,0
20240927,153800,770750320,8290,8290,8290,8290,902
20240927,153700,770750320,8290,8290,8290,8290,0
20240927,153600,770750320,8290,8290,8290,8290,0
20240927,153500,770750320,8290,8290,8290,8290,0
20240927,153400,770750320,8290,8290,8290,8290,0
20240927,153300,770750320,8290,8290,8290,8290,0
20240927,153200,770750320,8290,8290,8290,8290,0
20240927,153100,770750320,8290,8290,8290,8290,0
20240927,153000,770750320,8290,8290,8290,8290,902
20240927,152900,763272740,8290,8290,8290,8290,0
20240927,152800,763272740,8290,8290,8290,8290,0
20240927,152700,763272740,8290,8290,8290,8290,0
20240927,152600,763272740,8290,8290,8290,8290,0
20240927,152500,763272740,8290,8290,8290,8290,0
20240927,152400,763272740,8290,8290,8290,8290,0
20240927,152300,763272740,8290,8290,8290,8290,0
20240927,152200,763272740,8290,8290,8290,8290,0
20240927,152100,763272740,8290,8290,8290,8290,0
20240927,152000,763272740,8290,8290,8290,8290,0
20240927,151900,763272740,8290,8280,8290,8280,207
20240927,151800,761556810,8230,8230,8230,8230,4
20240927,151700,761523890,8290,8260,8290,8260,2488
20240927,151600,740920020,8250,8240,8250,8230,403
20240927,151500,737598950,8240,8200,8240,8200,304
20240927,151400,735102860,8200,8220,8220,8200,259
20240927,151300,732975250,8210,8240,8260,8210,684
20240927,151200,727333920,8240,8230,8240,8230,216
20240927,151100,725554700,8220,8210,8220,8200,139
20240927,151000,724412960,8210,8210,8210,8190,118
20240927,150900,723444570,8210,8210,8220,8210,162
20240927,150800,722113350,8220,8220,8220,8220,346
20240927,150700,719269230,8210,8200,8210,8200,246
20240927,150600,717249880,8210,8210,8210,8210,167
20240927,150500,715878810,8220,8210,8220,8210,232
20240927,150400,713973010,8210,8220,8220,8210,342
20240927,150300,711163810,8210,8210,8210,8210,154
20240927,150200,709899470,8210,8210,8210,8210,134
20240927,150100,708799330,8260,8260,8260,8260,248
20240927,150000,706750850,8250,8230,8250,8230,497
20240927,145900,702652700,8240,8240,8240,8240,127
20240927,145800,701606220,8240,8220,8240,8220,630
20240927,145700,696420590,8210,8210,8210,8190,112
20240927,145600,695501210,8210,8210,8210,8210,189
20240927,145500,693949520,8210,8210,8210,8200,320
20240927,145400,691323390,8200,8190,8200,8190,141
20240927,145300,690167200,8220,8210,8220,8210,188
20240927,145200,688622340,8220,8220,8230,8200,563
20240927,145100,683995670,8220,8200,8220,8200,309
20240927,145000,681458450,8200,8200,8200,8200,50
20240927,144900,681048450,8200,8200,8200,8200,0
20240927,144800,681048450,8200,8200,8200,8200,147
20240927,144700,679843050,8200,8170,8200,8170,780
20240927,144600,673455180,8180,8190,8190,8180,257
20240927,144500,671351890,8190,8160,8200,8160,685
20240927,144400,665754200,8160,8120,8160,8120,525
20240927,144300,661477520,8120,8100,8130,8100,385
20240927,144200,658352280,8090,8090,8090,8090,106
20240927,144100,657494740,8090,8090,8090,8090,105
20240927,144000,656645290,8080,8070,8080,8070,165
20240927,143900,655313320,8040,8040,8040,8040,2
20240927,143800,655297240,8080,8080,8080,8080,0
20240927,143700,655297240,8080,8080,8080,8080,0
20240927,143600,655297240,8080,8060,8080,8060,108
20240927,143500,654425630,8060,8060,8060,8060,5
20240927,143400,654385330,8060,8050,8060,8050,169
20240927,143300,653023380,8050,8050,8050,8050,11
20240927,143200,652934830,8040,8040,8040,8040,0
20240927,143100,652934830,8040,8040,8040,8040,0
20240927,143000,652934830,8040,8040,8040,8040,0
20240927,142900,652934830,8040,8040,8040,8040,35
20240927,142800,652653430,8010,8010,8010,8010,0
20240927,142700,652653430,8010,8010,8010,7990,2017
20240927,142600,636526140,8010,8010,8010,8010,22
20240927,142500,636349920,8010,8010,8010,8010,1
20240927,142400,636341910,8000,8000,8000,8000,3000
20240927,142300,612341910,8000,8050,8050,8000,6197
20240927,142200,562690760,8060,8060,8060,8060,0
20240927,142100,562690760,8060,8060,8060,8060,2
20240927,142000,562674640,8060,8060,8060,8060,3
20240927,141900,562650460,8050,8050,8050,8050,0
20240927,141800,562650460,8050,8050,8050,8050,0
20240927,141700,562650460,8050,8050,8050,8050,1
20240927,141600,562642410,8050,8050,8050,8050,0
20240927,141500,562642410,8050,8050,8050,8050,0
20240927,141400,562642410,8050,8050,8050,8050,0
20240927,141300,562642410,8050,8050,8050,8050,0
20240927,141200,562642410,8050,8050,8050,8050,0
20240927,141100,562642410,8050,8050,8050,8050,0
20240927,141000,562642410,8050,8050,8050,8050,0
20240927,140900,562642410,8050,8050,8050,8050,0
20240927,140800,562642410,8050,8050,8050,8050,0
20240927,140700,562642410,8050,8050,8050,8050,220
20240927,140600,560871410,8050,8040,8050,8040,41
20240927,140500,560541760,8050,8050,8050,8050,282
20240927,140400,558271660,8050,8050,8050,8050,20
20240927,140300,558110660,8050,8050,8050,8050,167
20240927,140200,556766310,8050,8070,8070,8050,1235
20240927,140100,546804810,8070,8080,8080,8070,20
20240927,140000,546643380,8080,8080,8080,8080,0
20240927,135900,546643380,8080,8080,8080,8080,0
20240927,135800,546643380,8080,8080,8080,8080,20
20240927,135700,546481780,8080,8080,8080,8080,0
20240927,135600,546481780,8080,8080,8080,8080,0
20240927,135500,546481780,8080,8080,8080,8080,0
20240927,135400,546481780,8080,8080,8080,8080,0
20240927,135300,546481780,8080,8080,8080,8080,0
20240927,135200,546481780,8080,8080,8080,8080,0
20240927,135100,546481780,8080,8080,8080,8080,0
20240927,135000,546481780,8080,8080,8080,8080,0
20240927,134900,546481780,8080,8080,8080,8080,0
20240927,134800,546481780,8080,8080,8080,8080,0
20240927,134700,546481780,8080,8080,8080,8080,0
20240927,134600,546481780,8080,8080,8080,8080,0
20240927,134500,546481780,8080,8080,8080,8080,91
20240927,134400,545746500,8080,8080,8080,8080,0
20240927,134300,545746500,8080,8080,8080,8080,167
20240927,134200,544397140,8090,8090,8090,8090,0
20240927,134100,544397140,8090,8090,8090,8090,0
20240927,134000,544397140,8090,8090,8090,8090,0
20240927,133900,544397140,8090,8090,8090,8090,0
20240927,133800,544397140,8090,8090,8090,8090,68
20240927,133700,543847020,8090,8090,8090,8090,0
20240927,133600,543847020,8090,8090,8090,8090,0
20240927,133500,543847020,8090,8090,8090,8090,0
20240927,133400,543847020,8090,8090,8090,8090,0
20240927,133300,543847020,8090,8090,8090,8090,0
20240927,133200,543847020,8090,8090,8090,8090,0
20240927,133100,543847020,8090,8090,8090,8090,1
20240927,133000,543838930,8090,8090,8090,8090,0
20240927,132900,543838930,8090,8090,8090,8090,119
20240927,132800,542876220,8090,8090,8090,8090,0
20240927,132700,542876220,8090,8090,8090,8090,0
20240927,132600,542876220,8090,8110,8110,8090,120
20240927,132500,541904220,8110,8110,8110,8110,0
20240927,132400,541904220,8110,8110,8110,8110,0
20240927,132300,541904220,8110,8110,8110,8110,0
20240927,132200,541904220,8110,8110,8110,8110,78
20240927,132100,541271640,8140,8140,8140,8140,0
20240927,132000,541271640,8140,8140,8140,8140,0
20240927,131900,541271640,8140,8140,8140,8140,2
20240927,131800,541255360,8110,8110,8110,8110,0
20240927,131700,541255360,8110,8110,8110,8110,45
20240927,131600,540890410,8150,8150,8150,8150,0
20240927,131500,540890410,8150,8150,8150,8150,0
20240927,131400,540890410,8150,8150,8150,8150,0
20240927,131300,540890410,8150,8150,8150,8150,0
20240927,131200,540890410,8150,8150,8150,8150,0
20240927,131100,540890410,8150,8150,8150,8150,0
20240927,131000,540890410,8150,8120,8150,8120,5
20240927,130900,540849710,8100,8100,8100,8100,5
20240927,130800,540809210,8090,8090,8090,8090,6
20240927,130700,540760670,8130,8130,8130,8130,9
20240927,130600,540687500,8120,8090,8120,8090,10
20240927,130500,540606540,8090,8090,8090,8090,50
20240927,130400,540202040,8090,8090,8090,8090,0
20240927,130300,540202040,8090,8090,8090,8090,2
20240927,130200,540185860,8090,8090,8090,8090,1
20240927,130100,540177770,8090,8090,8090,8090,0
20240927,130000,540177770,8090,8080,8090,8080,11
20240927,125900,540088880,8080,8080,8080,8080,8
20240927,125800,540024240,8080,8080,8080,8080,0
20240927,125700,540024240,8080,8080,8080,8080,1
20240927,125600,540016160,8080,8080,8080,8080,0
20240927,125500,540016160,8080,8080,8080,8080,0
20240927,125400,540016160,8080,8080,8080,8080,0
20240927,125300,540016160,8080,8080,8080,8080,11
20240927,125200,539927280,8090,8090,8090,8090,0
20240927,125100,539927280,8090,8090,8090,8090,0
20240927,125000,539927280,8090,8090,8090,8090,0
20240927,124900,539927280,8090,8090,8090,8090,0
20240927,124800,539927280,8090,8090,8090,8090,0
20240927,124700,539927280,8090,8090,8090,8090,1
20240927,124600,539919190,8080,8080,8080,8080,500
20240927,124500,535879190,8080,8080,8080,8080,0
20240927,124400,535879190,8080,8080,8080,8080,64
20240927,124300,535362070,8090,8070,8090,8070,88
20240927,124200,534650950,8070,8070,8070,8070,0
20240927,124100,534650950,8070,8070,8070,8070,12
20240927,124000,534554110,8070,8070,8080,8070,170
20240927,123900,533180560,8080,8080,8080,8080,129
20240927,123800,532138240,8090,8090,8090,8090,246
20240927,123700,530148100,8090,8090,8090,8090,340
20240927,123600,527397500,8100,8100,8100,8100,100
20240927,123500,526587500,8100,8100,8100,8100,144
20240927,123400,525421100,8100,8100,8100,8100,0
20240927,123300,525421100,8100,8100,8100,8100,0
20240927,123200,525421100,8100,8100,8100,8100,50
20240927,123100,525016100,8100,8100,8100,8100,68
20240927,123000,524465300,8100,8100,8100,8100,63
20240927,122900,523955000,8100,8100,8100,8100,0
20240927,122800,523955000,8100,8110,8110,8100,1500
20240927,122700,511800570,8110,8110,8110,8110,0
20240927,122600,511800570,8110,8110,8110,8110,0
20240927,122500,511800570,8110,8110,8110,8110,0
20240927,122400,511800570,8110,8110,8110,8110,0
20240927,122300,511800570,8110,8120,8120,8110,424
20240927,122200,508360110,8120,8120,8120,8120,0
20240927,122100,508360110,8120,8120,8120,8120,0
20240927,122000,508360110,8120,8120,8120,8120,0
20240927,121900,508360110,8120,8120,8120,8120,0
20240927,121800,508360110,8120,8120,8120,8120,0
20240927,121700,508360110,8120,8120,8120,8120,0
20240927,121600,508360110,8120,8120,8120,8120,50
20240927,121500,507954110,8120,8120,8120,8120,0
20240927,121400,507954110,8120,8120,8120,8120,17
20240927,121300,507816070,8120,8120,8120,8120,0
20240927,121200,507816070,8120,8130,8130,8120,228
20240927,121100,505962920,8140,8140,8140,8140,0
20240927,121000,505962920,8140,8140,8140,8140,0
20240927,120900,505962920,8140,8140,8140,8140,62
20240927,120800,505458240,8140,8150,8150,8140,28
20240927,120700,505230250,8160,8160,8160,8160,0
20240927,120600,505230250,8160,8160,8160,8160,28
20240927,120500,505001770,8160,8160,8160,8160,5
20240927,120400,504960970,8160,8160,8160,8160,0
20240927,120300,504960970,8160,8160,8160,8160,42
20240927,120200,504618250,8160,8130,8160,8130,200
20240927,120100,502987130,8160,8160,8160,8160,0
20240927,120000,502987130,8160,8160,8160,8160,0
20240927,115900,502987130,8160,8130,8160,8130,32
20240927,115800,502726270,8130,8130,8130,8130,0
20240927,115700,502726270,8130,8130,8130,8130,0
20240927,115600,502726270,8130,8130,8130,8130,0
20240927,115500,502726270,8130,8130,8130,8130,0
20240927,115400,502726270,8130,8120,8130,8110,722
20240927,115300,496869330,8130,8130,8130,8130,0
20240927,115200,496869330,8130,8130,8130,8130,1
20240927,115100,496861200,8130,8130,8130,8130,0
20240927,115000,496861200,8130,8130,8130,8130,1
20240927,114900,496853070,8130,8130,8130,8130,0
20240927,114800,496853070,8130,8130,8130,8130,0
20240927,114700,496853070,8130,8120,8130,8110,557
20240927,114600,492335640,8130,8130,8130,8130,0
20240927,114500,492335640,8130,8130,8130,8130,0
20240927,114400,492335640,8130,8130,8130,8130,14
20240927,114300,492221820,8120,8120,8120,8120,2
20240927,114200,492205580,8110,8110,8110,8110,200
20240927,114100,490583580,8110,8110,8110,8110,30
20240927,114000,490340280,8110,8110,8110,8110,0
20240927,113900,490340280,8110,8110,8110,8110,15
20240927,113800,490218630,8110,8110,8110,8110,0
20240927,113700,490218630,8110,8110,8110,8110,5
20240927,113600,490178080,8110,8110,8110,8110,0
20240927,113500,490178080,8110,8120,8120,8110,1491
20240927,113400,478076160,8120,8120,8120,8120,111
20240927,113300,477174840,8120,8130,8130,8120,436
20240927,113200,473630170,8140,8140,8140,8140,0
20240927,113100,473630170,8140,8140,8140,8140,0
20240927,113000,473630170,8140,8140,8140,8140,0
20240927,112900,473630170,8140,8140,8140,8140,80
20240927,112800,472978970,8140,8140,8140,8140,1
20240927,112700,472970830,8140,8140,8140,8140,0
20240927,112600,472970830,8140,8140,8140,8140,0
20240927,112500,472970830,8140,8140,8140,8140,149
20240927,112400,471757970,8140,8150,8150,8140,82
20240927,112300,471089710,8150,8150,8150,8150,20
20240927,112200,470926710,8150,8150,8150,8150,100
20240927,112100,470111710,8150,8150,8150,8150,260
20240927,112000,467992710,8160,8160,8160,8160,0
20240927,111900,467992710,8160,8160,8160,8160,0
20240927,111800,467992710,8160,8160,8170,8160,3
20240927,111700,467968220,8170,8170,8170,8170,2
20240927,111600,467951880,8170,8170,8170,8170,0
20240927,111500,467951880,8170,8170,8170,8170,129
20240927,111400,466897950,8140,8140,8140,8140,50
20240927,111300,466490950,8140,8140,8140,8140,0
20240927,111200,466490950,8140,8140,8140,8140,0
20240927,111100,466490950,8140,8140,8140,8140,17
20240927,111000,466352570,8180,8180,8180,8180,1
20240927,110900,466344390,8180,8180,8180,8180,1
20240927,110800,466336210,8180,8180,8180,8180,0
20240927,110700,466336210,8180,8180,8180,8180,0
20240927,110600,466336210,8180,8180,8180,8180,0
20240927,110500,466336210,8180,8180,8180,8180,0
20240927,110400,466336210,8180,8180,8180,8180,0
20240927,110300,466336210,8180,8180,8180,8180,0
20240927,110200,466336210,8180,8130,8180,8130,301
20240927,110100,463889030,8130,8130,8130,8130,4
20240927,110000,463856510,8130,8130,8130,8130,0
20240927,105900,463856510,8130,8130,8130,8130,48
20240927,105800,463466270,8130,8130,8130,8130,87
20240927,105700,462758960,8130,8140,8140,8130,120
20240927,105600,461782250,8140,8140,8140,8140,20
20240927,105500,461619450,8180,8180,8180,8180,0
20240927,105400,461619450,8180,8180,8180,8180,0
20240927,105300,461619450,8180,8180,8180,8180,18
20240927,105200,461472210,8180,8180,8180,8180,14
20240927,105100,461357690,8180,8180,8180,8180,1
20240927,105000,461349510,8140,8140,8140,8140,1
20240927,104900,461341370,8130,8130,8130,8130,0
20240927,104800,461341370,8130,8130,8130,8130,9
20240927,104700,461268200,8180,8180,8180,8180,300
20240927,104600,458814200,8180,8180,8180,8180,36
20240927,104500,458519720,8130,8130,8130,8130,0
20240927,104400,458519720,8130,8130,8130,8130,26
20240927,104300,458308340,8150,8150,8150,8140,938
20240927,104200,450669880,8180,8180,8180,8180,1
20240927,104100,450661700,8140,8140,8140,8140,1
20240927,104000,450653560,8160,8160,8160,8160,0
20240927,103900,450653560,8160,8160,8160,8160,274
20240927,103800,448417720,8120,8150,8150,8120,1588
20240927,103700,435506160,8150,8180,8180,8150,979
20240927,103600,427517790,8190,8200,8200,8180,195
20240927,103500,425921320,8200,8210,8230,8200,2413
20240927,103400,406120810,8210,8210,8210,8210,144
20240927,103300,404938570,8230,8230,8240,8230,118
20240927,103200,403967410,8220,8200,8230,8200,59
20240927,103100,403483160,8200,8200,8200,8200,190
20240927,103000,401925160,8200,8240,8240,8200,1997
20240927,102900,385547440,8190,8240,8240,8190,2169
20240927,102800,367715720,8260,8260,8260,8260,88
20240927,102700,366988840,8230,8260,8260,8230,710
20240927,102600,361142010,8230,8250,8250,8220,4063
20240927,102500,327649130,8250,8250,8270,8250,385
20240927,102400,324468880,8270,8260,8280,8250,2137
20240927,102300,306800550,8270,8280,8280,8230,1876
20240927,102200,291319750,8260,8370,8370,8220,5140
20240927,102100,248771160,8330,8250,8370,8240,9327
20240927,102000,171329570,8250,8160,8250,8160,3825
20240927,101900,139951220,8160,8120,8160,8120,1272
20240927,101800,129598220,8120,8120,8120,8120,10
20240927,101700,129517020,8120,8100,8120,8100,523
20240927,101600,125276650,8100,8050,8100,8050,653
20240927,101500,120019800,8050,8120,8120,8040,42
20240927,101400,119680910,8120,8120,8120,8120,100
20240927,101300,118868910,8120,8120,8120,8120,100
20240927,101200,118056910,8120,8120,8120,8120,116
20240927,101100,117114990,8120,8070,8120,8070,1263
20240927,101000,106883890,8070,8050,8070,8050,44
20240927,100900,106529610,8040,8040,8040,8040,5
20240927,100800,106489410,8060,8060,8060,8060,102
20240927,100700,105667290,8020,8020,8020,8020,0
20240927,100600,105667290,8020,8020,8060,8020,1193
20240927,100500,96084510,8010,7920,8010,7920,284
20240927,100400,93811960,7880,8000,8000,7880,1302
20240927,100300,83497920,8000,8030,8030,8000,1020
20240927,100200,75337320,8040,7990,8040,7990,2867
20240927,100100,52404450,7980,7980,7980,7980,0
20240927,100000,52404450,7980,7980,7980,7980,1
20240927,095900,52396470,7980,7940,7990,7940,1028
20240927,095800,44207770,7920,7920,7920,7920,0
20240927,095700,44207770,7920,7920,7920,7920,0
20240927,095600,44207770,7920,7920,7920,7920,300
20240927,095500,41831770,7900,7900,7900,7890,1976
20240927,095400,26222120,7910,7920,7920,7910,347
20240927,095300,23476190,7930,7930,7930,7930,0
20240927,095200,23476190,7930,7930,7930,7930,0
20240927,095100,23476190,7930,7930,7930,7930,0
20240927,095000,23476190,7930,7930,7930,7930,0
20240927,094900,23476190,7930,7940,7940,7930,149
20240927,094800,22294210,7940,7940,7940,7940,59
20240927,094700,21825750,7960,7960,7960,7960,0
20240927,094600,21825750,7960,7960,7960,7960,0
20240927,094500,21825750,7960,7960,7960,7960,50
20240927,094400,21427750,7960,7960,7960,7960,0
20240927,094300,21427750,7960,7960,7960,7960,6
20240927,094200,21379990,7950,7950,7950,7950,0
20240927,094100,21379990,7950,7950,7950,7950,2
20240927,094000,21364090,7960,7960,7960,7960,50
20240927,093900,20966090,7950,7950,7950,7950,115
20240927,093800,20051840,7950,7950,7950,7950,12
20240927,093700,19956440,7950,7950,7950,7950,100
20240927,093600,19161440,7950,7950,7950,7950,0
20240927,093500,19161440,7950,7950,7950,7950,26
20240927,093400,18954740,7950,7950,7950,7950,85
20240927,093300,18278990,7930,7930,7930,7930,15
20240927,093200,18160040,7940,7940,7940,7940,0
20240927,093100,18160040,7940,7940,7940,7940,0
20240927,093000,18160040,7940,7940,7940,7940,0
20240927,092900,18160040,7940,7940,7940,7940,237
20240927,092800,16278260,7940,7940,7940,7940,8
20240927,092700,16214740,7960,7960,7960,7960,0
20240927,092600,16214740,7960,7960,7960,7960,12
20240927,092500,16119220,7970,7970,7970,7970,0
20240927,092400,16119220,7970,7970,7970,7970,0
20240927,092300,16119220,7970,7970,7970,7970,4
20240927,092200,16087340,7970,7970,7970,7970,1
20240927,092100,16079370,7980,7980,7980,7980,0
20240927,092000,16079370,7980,7980,7980,7980,1
20240927,091900,16071390,7980,7980,7980,7970,16
20240927,091800,15943730,7920,7920,7920,7920,0
20240927,091700,15943730,7920,7920,7920,7920,1
20240927,091600,15935810,7990,7930,7990,7930,500
20240927,091500,11943200,7920,7920,7920,7920,15
20240927,091400,11824400,7920,7920,7920,7920,0
20240927,091300,11824400,7920,7920,7920,7920,12
20240927,091200,11729360,7900,7910,7910,7900,54
20240927,091100,11302260,7910,7910,7910,7910,0
20240927,091000,11302260,7910,7910,7910,7910,15
20240927,090900,11183610,7910,7910,7910,7910,0
20240927,090800,11183610,7910,7910,7910,7910,0
20240927,090700,11183610,7910,7910,7910,7910,200
20240927,090600,9601610,7910,7900,7910,7900,442
20240927,090500,6105480,7910,7910,7910,7910,0
20240927,090400,6105480,7910,7910,7910,7910,0
20240927,090300,6105480,7910,7910,7910,7910,0
20240927,090200,6105480,7910,7890,7910,7890,50
20240927,090100,5710180,7890,7900,7900,7890,713
20240927,090000,79000,7900,7900,7900,7900,10