KissMeData/175140/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,203200,746904090,5760,5760,5760,5760,811
20240927,203100,746904090,5760,5760,5760,5760,0
20240927,203000,746904090,5760,5760,5760,5760,0
20240927,202900,746904090,5760,5760,5760,5760,0
20240927,202800,746904090,5760,5760,5760,5760,0
20240927,202700,746904090,5760,5760,5760,5760,0
20240927,202600,746904090,5760,5760,5760,5760,0
20240927,202500,746904090,5760,5760,5760,5760,0
20240927,202400,746904090,5760,5760,5760,5760,0
20240927,202300,746904090,5760,5760,5760,5760,0
20240927,202200,746904090,5760,5760,5760,5760,0
20240927,202100,746904090,5760,5760,5760,5760,0
20240927,202000,746904090,5760,5760,5760,5760,0
20240927,201900,746904090,5760,5760,5760,5760,0
20240927,201800,746904090,5760,5760,5760,5760,0
20240927,201700,746904090,5760,5760,5760,5760,0
20240927,201600,746904090,5760,5760,5760,5760,0
20240927,201500,746904090,5760,5760,5760,5760,0
20240927,201400,746904090,5760,5760,5760,5760,0
20240927,201300,746904090,5760,5760,5760,5760,0
20240927,201200,746904090,5760,5760,5760,5760,0
20240927,201100,746904090,5760,5760,5760,5760,0
20240927,201000,746904090,5760,5760,5760,5760,0
20240927,200900,746904090,5760,5760,5760,5760,0
20240927,200800,746904090,5760,5760,5760,5760,0
20240927,200700,746904090,5760,5760,5760,5760,0
20240927,200600,746904090,5760,5760,5760,5760,0
20240927,200500,746904090,5760,5760,5760,5760,0
20240927,200400,746904090,5760,5760,5760,5760,0
20240927,200300,746904090,5760,5760,5760,5760,0
20240927,200200,746904090,5760,5760,5760,5760,811
20240927,200100,746904090,5760,5760,5760,5760,0
20240927,200000,746904090,5760,5760,5760,5760,0
20240927,195900,746904090,5760,5760,5760,5760,0
20240927,195800,746904090,5760,5760,5760,5760,0
20240927,195700,746904090,5760,5760,5760,5760,0
20240927,195600,746904090,5760,5760,5760,5760,0
20240927,195500,746904090,5760,5760,5760,5760,0
20240927,195400,746904090,5760,5760,5760,5760,0
20240927,195300,746904090,5760,5760,5760,5760,0
20240927,195200,746904090,5760,5760,5760,5760,0
20240927,195100,746904090,5760,5760,5760,5760,0
20240927,195000,746904090,5760,5760,5760,5760,0
20240927,194900,746904090,5760,5760,5760,5760,0
20240927,194800,746904090,5760,5760,5760,5760,0
20240927,194700,746904090,5760,5760,5760,5760,0
20240927,194600,746904090,5760,5760,5760,5760,0
20240927,194500,746904090,5760,5760,5760,5760,0
20240927,194400,746904090,5760,5760,5760,5760,0
20240927,194300,746904090,5760,5760,5760,5760,0
20240927,194200,746904090,5760,5760,5760,5760,0
20240927,194100,746904090,5760,5760,5760,5760,0
20240927,194000,746904090,5760,5760,5760,5760,0
20240927,193900,746904090,5760,5760,5760,5760,0
20240927,193800,746904090,5760,5760,5760,5760,0
20240927,193700,746904090,5760,5760,5760,5760,0
20240927,193600,746904090,5760,5760,5760,5760,0
20240927,193500,746904090,5760,5760,5760,5760,0
20240927,193400,746904090,5760,5760,5760,5760,0
20240927,193300,746904090,5760,5760,5760,5760,0
20240927,193200,746904090,5760,5760,5760,5760,811
20240927,193100,746904090,5760,5760,5760,5760,0
20240927,193000,746904090,5760,5760,5760,5760,0
20240927,192900,746904090,5760,5760,5760,5760,0
20240927,192800,746904090,5760,5760,5760,5760,0
20240927,192700,746904090,5760,5760,5760,5760,0
20240927,192600,746904090,5760,5760,5760,5760,0
20240927,192500,746904090,5760,5760,5760,5760,0
20240927,192400,746904090,5760,5760,5760,5760,0
20240927,192300,746904090,5760,5760,5760,5760,0
20240927,192200,746904090,5760,5760,5760,5760,0
20240927,192100,746904090,5760,5760,5760,5760,0
20240927,192000,746904090,5760,5760,5760,5760,0
20240927,191900,746904090,5760,5760,5760,5760,0
20240927,191800,746904090,5760,5760,5760,5760,0
20240927,191700,746904090,5760,5760,5760,5760,0
20240927,191600,746904090,5760,5760,5760,5760,0
20240927,191500,746904090,5760,5760,5760,5760,0
20240927,191400,746904090,5760,5760,5760,5760,0
20240927,191300,746904090,5760,5760,5760,5760,0
20240927,191200,746904090,5760,5760,5760,5760,0
20240927,191100,746904090,5760,5760,5760,5760,0
20240927,191000,746904090,5760,5760,5760,5760,0
20240927,190900,746904090,5760,5760,5760,5760,0
20240927,190800,746904090,5760,5760,5760,5760,0
20240927,190700,746904090,5760,5760,5760,5760,0
20240927,190600,746904090,5760,5760,5760,5760,0
20240927,190500,746904090,5760,5760,5760,5760,0
20240927,190400,746904090,5760,5760,5760,5760,0
20240927,190300,746904090,5760,5760,5760,5760,0
20240927,190200,746904090,5760,5760,5760,5760,811
20240927,190100,746904090,5760,5760,5760,5760,0
20240927,190000,746904090,5760,5760,5760,5760,0
20240927,185900,746904090,5760,5760,5760,5760,0
20240927,185800,746904090,5760,5760,5760,5760,0
20240927,185700,746904090,5760,5760,5760,5760,0
20240927,185600,746904090,5760,5760,5760,5760,0
20240927,185500,746904090,5760,5760,5760,5760,0
20240927,185400,746904090,5760,5760,5760,5760,0
20240927,185300,746904090,5760,5760,5760,5760,0
20240927,185200,746904090,5760,5760,5760,5760,0
20240927,185100,746904090,5760,5760,5760,5760,0
20240927,185000,746904090,5760,5760,5760,5760,0
20240927,184900,746904090,5760,5760,5760,5760,0
20240927,184800,746904090,5760,5760,5760,5760,0
20240927,184700,746904090,5760,5760,5760,5760,0
20240927,184600,746904090,5760,5760,5760,5760,0
20240927,184500,746904090,5760,5760,5760,5760,0
20240927,184400,746904090,5760,5760,5760,5760,0
20240927,184300,746904090,5760,5760,5760,5760,0
20240927,184200,746904090,5760,5760,5760,5760,0
20240927,184100,746904090,5760,5760,5760,5760,0
20240927,184000,746904090,5760,5760,5760,5760,0
20240927,183900,746904090,5760,5760,5760,5760,0
20240927,183800,746904090,5760,5760,5760,5760,0
20240927,183700,746904090,5760,5760,5760,5760,0
20240927,183600,746904090,5760,5760,5760,5760,0
20240927,183500,746904090,5760,5760,5760,5760,0
20240927,183400,746904090,5760,5760,5760,5760,0
20240927,183300,746904090,5760,5760,5760,5760,0
20240927,183200,746904090,5760,5760,5760,5760,811
20240927,183100,746904090,5760,5760,5760,5760,0
20240927,183000,746904090,5760,5760,5760,5760,0
20240927,182900,746904090,5760,5760,5760,5760,0
20240927,182800,746904090,5760,5760,5760,5760,0
20240927,182700,746904090,5760,5760,5760,5760,0
20240927,182600,746904090,5760,5760,5760,5760,0
20240927,182500,746904090,5760,5760,5760,5760,0
20240927,182400,746904090,5760,5760,5760,5760,0
20240927,182300,746904090,5760,5760,5760,5760,0
20240927,182200,746904090,5760,5760,5760,5760,0
20240927,182100,746904090,5760,5760,5760,5760,0
20240927,182000,746904090,5760,5760,5760,5760,0
20240927,181900,746904090,5760,5760,5760,5760,0
20240927,181800,746904090,5760,5760,5760,5760,0
20240927,181700,746904090,5760,5760,5760,5760,0
20240927,181600,746904090,5760,5760,5760,5760,0
20240927,181500,746904090,5760,5760,5760,5760,0
20240927,181400,746904090,5760,5760,5760,5760,0
20240927,181300,746904090,5760,5760,5760,5760,0
20240927,181200,746904090,5760,5760,5760,5760,0
20240927,181100,746904090,5760,5760,5760,5760,0
20240927,181000,746904090,5760,5760,5760,5760,0
20240927,180900,746904090,5760,5760,5760,5760,0
20240927,180800,746904090,5760,5760,5760,5760,0
20240927,180700,746904090,5760,5760,5760,5760,0
20240927,180600,746904090,5760,5760,5760,5760,0
20240927,180500,746904090,5760,5760,5760,5760,0
20240927,180400,746904090,5760,5760,5760,5760,0
20240927,180300,746904090,5760,5760,5760,5760,0
20240927,180200,746904090,5760,5760,5760,5760,811
20240927,180100,746904090,5760,5760,5760,5760,0
20240927,180000,746904090,5760,5760,5760,5760,0
20240927,175900,746904090,5760,5760,5760,5760,0
20240927,175800,746904090,5760,5760,5760,5760,0
20240927,175700,746904090,5760,5760,5760,5760,0
20240927,175600,746904090,5760,5760,5760,5760,0
20240927,175500,746904090,5760,5760,5760,5760,0
20240927,175400,746904090,5760,5760,5760,5760,0
20240927,175300,746904090,5760,5760,5760,5760,0
20240927,175200,746904090,5760,5760,5760,5760,0
20240927,175100,746904090,5760,5760,5760,5760,0
20240927,175000,746904090,5760,5760,5760,5760,0
20240927,174900,746904090,5760,5760,5760,5760,0
20240927,174800,746904090,5760,5760,5760,5760,0
20240927,174700,746904090,5760,5760,5760,5760,0
20240927,174600,746904090,5760,5760,5760,5760,0
20240927,174500,746904090,5760,5760,5760,5760,0
20240927,174400,746904090,5760,5760,5760,5760,0
20240927,174300,746904090,5760,5760,5760,5760,0
20240927,174200,746904090,5760,5760,5760,5760,0
20240927,174100,746904090,5760,5760,5760,5760,0
20240927,174000,746904090,5760,5760,5760,5760,0
20240927,173900,746904090,5760,5760,5760,5760,0
20240927,173800,746904090,5760,5760,5760,5760,0
20240927,173700,746904090,5760,5760,5760,5760,0
20240927,173600,746904090,5760,5760,5760,5760,0
20240927,173500,746904090,5760,5760,5760,5760,0
20240927,173400,746904090,5760,5760,5760,5760,0
20240927,173300,746904090,5760,5760,5760,5760,0
20240927,173200,746904090,5760,5760,5760,5760,811
20240927,173100,746904090,5760,5760,5760,5760,0
20240927,173000,746904090,5760,5760,5760,5760,0
20240927,172900,746904090,5760,5760,5760,5760,0
20240927,172800,746904090,5760,5760,5760,5760,0
20240927,172700,746904090,5760,5760,5760,5760,0
20240927,172600,746904090,5760,5760,5760,5760,0
20240927,172500,746904090,5760,5760,5760,5760,0
20240927,172400,746904090,5760,5760,5760,5760,0
20240927,172300,746904090,5760,5760,5760,5760,0
20240927,172200,746904090,5760,5760,5760,5760,0
20240927,172100,746904090,5760,5760,5760,5760,0
20240927,172000,746904090,5760,5760,5760,5760,0
20240927,171900,746904090,5760,5760,5760,5760,0
20240927,171800,746904090,5760,5760,5760,5760,0
20240927,171700,746904090,5760,5760,5760,5760,0
20240927,171600,746904090,5760,5760,5760,5760,0
20240927,171500,746904090,5760,5760,5760,5760,0
20240927,171400,746904090,5760,5760,5760,5760,0
20240927,171300,746904090,5760,5760,5760,5760,0
20240927,171200,746904090,5760,5760,5760,5760,0
20240927,171100,746904090,5760,5760,5760,5760,0
20240927,171000,746904090,5760,5760,5760,5760,0
20240927,170900,746904090,5760,5760,5760,5760,0
20240927,170800,746904090,5760,5760,5760,5760,0
20240927,170700,746904090,5760,5760,5760,5760,0
20240927,170600,746904090,5760,5760,5760,5760,0
20240927,170500,746904090,5760,5760,5760,5760,0
20240927,170400,746904090,5760,5760,5760,5760,0
20240927,170300,746904090,5760,5760,5760,5760,0
20240927,170200,746904090,5760,5760,5760,5760,811
20240927,170100,746904090,5760,5760,5760,5760,0
20240927,170000,746904090,5760,5760,5760,5760,0
20240927,165900,746904090,5760,5760,5760,5760,0
20240927,165800,746904090,5760,5760,5760,5760,0
20240927,165700,746904090,5760,5760,5760,5760,0
20240927,165600,746904090,5760,5760,5760,5760,0
20240927,165500,746904090,5760,5760,5760,5760,0
20240927,165400,746904090,5760,5760,5760,5760,0
20240927,165300,746904090,5760,5760,5760,5760,0
20240927,165200,746904090,5760,5760,5760,5760,0
20240927,165100,746904090,5760,5760,5760,5760,0
20240927,165000,746904090,5760,5760,5760,5760,0
20240927,164900,746904090,5760,5760,5760,5760,0
20240927,164800,746904090,5760,5760,5760,5760,0
20240927,164700,746904090,5760,5760,5760,5760,0
20240927,164600,746904090,5760,5760,5760,5760,0
20240927,164500,746904090,5760,5760,5760,5760,0
20240927,164400,746904090,5760,5760,5760,5760,0
20240927,164300,746904090,5760,5760,5760,5760,0
20240927,164200,746904090,5760,5760,5760,5760,0
20240927,164100,746904090,5760,5760,5760,5760,0
20240927,164000,746904090,5760,5760,5760,5760,0
20240927,163900,746904090,5760,5760,5760,5760,0
20240927,163800,746904090,5760,5760,5760,5760,0
20240927,163700,746904090,5760,5760,5760,5760,0
20240927,163600,746904090,5760,5760,5760,5760,0
20240927,163500,746904090,5760,5760,5760,5760,0
20240927,163400,746904090,5760,5760,5760,5760,0
20240927,163300,746904090,5760,5760,5760,5760,0
20240927,163200,746904090,5760,5760,5760,5760,811
20240927,163100,746904090,5760,5760,5760,5760,0
20240927,163000,746904090,5760,5760,5760,5760,0
20240927,162900,746904090,5760,5760,5760,5760,0
20240927,162800,746904090,5760,5760,5760,5760,0
20240927,162700,746904090,5760,5760,5760,5760,0
20240927,162600,746904090,5760,5760,5760,5760,0
20240927,162500,746904090,5760,5760,5760,5760,0
20240927,162400,746904090,5760,5760,5760,5760,0
20240927,162300,746904090,5760,5760,5760,5760,0
20240927,162200,746904090,5760,5760,5760,5760,0
20240927,162100,746904090,5760,5760,5760,5760,0
20240927,162000,746904090,5760,5760,5760,5760,0
20240927,161900,746904090,5760,5760,5760,5760,0
20240927,161800,746904090,5760,5760,5760,5760,0
20240927,161700,746904090,5760,5760,5760,5760,0
20240927,161600,746904090,5760,5760,5760,5760,0
20240927,161500,746904090,5760,5760,5760,5760,0
20240927,161400,746904090,5760,5760,5760,5760,0
20240927,161300,746904090,5760,5760,5760,5760,0
20240927,161200,746904090,5760,5760,5760,5760,0
20240927,161100,746904090,5760,5760,5760,5760,0
20240927,161000,746904090,5760,5760,5760,5760,0
20240927,160900,746904090,5760,5760,5760,5760,0
20240927,160800,746904090,5760,5760,5760,5760,0
20240927,160700,746904090,5760,5760,5760,5760,0
20240927,160600,746904090,5760,5760,5760,5760,0
20240927,160500,746904090,5760,5760,5760,5760,0
20240927,160400,746904090,5760,5760,5760,5760,0
20240927,160300,746904090,5760,5760,5760,5760,0
20240927,160200,746904090,5760,5760,5760,5760,811
20240927,160100,746904090,5760,5760,5760,5760,0
20240927,160000,746904090,5760,5760,5760,5760,0
20240927,155900,746904090,5760,5760,5760,5760,0
20240927,155800,746904090,5760,5760,5760,5760,0
20240927,155700,746904090,5760,5760,5760,5760,0
20240927,155600,746904090,5760,5760,5760,5760,0
20240927,155500,746904090,5760,5760,5760,5760,0
20240927,155400,746904090,5760,5760,5760,5760,0
20240927,155300,746904090,5760,5760,5760,5760,0
20240927,155200,746904090,5760,5760,5760,5760,0
20240927,155100,746904090,5760,5760,5760,5760,0
20240927,155000,746904090,5760,5760,5760,5760,0
20240927,154900,746904090,5760,5760,5760,5760,0
20240927,154800,746904090,5760,5760,5760,5760,0
20240927,154700,746904090,5760,5760,5760,5760,0
20240927,154600,746904090,5760,5760,5760,5760,0
20240927,154500,746904090,5760,5760,5760,5760,0
20240927,154400,746904090,5760,5760,5760,5760,0
20240927,154300,746904090,5760,5760,5760,5760,0
20240927,154200,746904090,5760,5760,5760,5760,0
20240927,154100,746904090,5760,5760,5760,5760,0
20240927,154000,746904090,5760,5760,5760,5760,0
20240927,153900,746904090,5760,5760,5760,5760,0
20240927,153800,746904090,5760,5760,5760,5760,0
20240927,153700,746904090,5760,5760,5760,5760,0
20240927,153600,746904090,5760,5760,5760,5760,0
20240927,153500,746904090,5760,5760,5760,5760,0
20240927,153400,746904090,5760,5760,5760,5760,0
20240927,153300,746904090,5760,5760,5760,5760,0
20240927,153200,746904090,5760,5760,5760,5760,811
20240927,153100,746904090,5760,5760,5760,5760,0
20240927,153000,746904090,5760,5760,5760,5760,811
20240927,152900,742232730,5760,5760,5760,5760,0
20240927,152800,742232730,5760,5760,5760,5760,0
20240927,152700,742232730,5760,5760,5760,5760,0
20240927,152600,742232730,5760,5760,5760,5760,0
20240927,152500,742232730,5760,5760,5760,5760,0
20240927,152400,742232730,5760,5760,5760,5760,0
20240927,152300,742232730,5760,5760,5760,5760,0
20240927,152200,742232730,5760,5760,5760,5760,0
20240927,152100,742232730,5760,5760,5760,5760,0
20240927,152000,742232730,5760,5760,5760,5760,0
20240927,151900,742232730,5760,5770,5780,5720,920
20240927,151800,736943970,5760,5760,5780,5760,79
20240927,151700,736488910,5760,5770,5770,5760,513
20240927,151600,733528930,5800,5790,5800,5790,201
20240927,151500,732365130,5790,5790,5790,5790,100
20240927,151400,731786130,5800,5710,5800,5700,4500
20240927,151300,705929930,5750,5750,5750,5710,501
20240927,151200,703057090,5750,5750,5750,5750,1
20240927,151100,703051340,5750,5750,5750,5740,110
20240927,151000,702418850,5750,5750,5750,5750,1
20240927,150900,702413100,5760,5740,5800,5720,2804
20240927,150800,686281120,5740,5730,5740,5700,5002
20240927,150700,657720600,5730,5730,5730,5730,307
20240927,150600,655961490,5730,5730,5730,5720,27
20240927,150500,655807030,5720,5720,5720,5720,480
20240927,150400,653061430,5730,5730,5730,5720,653
20240927,150300,649320570,5740,5740,5740,5740,0
20240927,150200,649320570,5740,5740,5740,5740,395
20240927,150100,647053270,5740,5740,5740,5740,300
20240927,150000,645331270,5740,5740,5740,5740,10
20240927,145900,645273870,5750,5750,5750,5750,0
20240927,145800,645273870,5750,5750,5750,5750,0
20240927,145700,645273870,5750,5750,5750,5750,0
20240927,145600,645273870,5750,5750,5750,5750,494
20240927,145500,642433370,5750,5750,5750,5750,0
20240927,145400,642433370,5750,5750,5750,5750,0
20240927,145300,642433370,5750,5770,5770,5750,7
20240927,145200,642393100,5740,5740,5740,5740,0
20240927,145100,642393100,5740,5740,5740,5740,0
20240927,145000,642393100,5740,5740,5740,5740,0
20240927,144900,642393100,5740,5740,5740,5740,0
20240927,144800,642393100,5740,5740,5740,5740,0
20240927,144700,642393100,5740,5760,5760,5740,100
20240927,144600,641819020,5740,5790,5790,5740,120
20240927,144500,641129720,5790,5730,5790,5730,4510
20240927,144400,615191280,5740,5750,5750,5740,601
20240927,144300,611741460,5750,5750,5750,5750,0
20240927,144200,611741460,5750,5750,5750,5750,0
20240927,144100,611741460,5750,5750,5750,5750,3
20240927,144000,611724210,5750,5750,5750,5750,9
20240927,143900,611672460,5740,5740,5740,5740,60
20240927,143800,611328060,5750,5750,5750,5750,0
20240927,143700,611328060,5750,5750,5750,5750,0
20240927,143600,611328060,5750,5750,5750,5750,1
20240927,143500,611322310,5750,5740,5750,5740,31
20240927,143400,611144360,5750,5750,5750,5750,0
20240927,143300,611144360,5750,5750,5750,5750,50
20240927,143200,610856860,5750,5750,5750,5750,20
20240927,143100,610741860,5750,5750,5750,5750,30
20240927,143000,610569360,5760,5760,5760,5760,100
20240927,142900,609993360,5760,5760,5760,5760,0
20240927,142800,609993360,5760,5760,5760,5760,1
20240927,142700,609987600,5740,5770,5770,5740,501
20240927,142600,607111830,5750,5750,5750,5750,15
20240927,142500,607025580,5750,5750,5750,5750,117
20240927,142400,606352830,5740,5750,5750,5740,162
20240927,142300,605422150,5750,5750,5750,5750,218
20240927,142200,604168650,5750,5760,5760,5750,565
20240927,142100,600914890,5770,5770,5770,5770,10
20240927,142000,600857190,5770,5770,5770,5770,25
20240927,141900,600712940,5760,5760,5760,5760,0
20240927,141800,600712940,5760,5760,5760,5760,10
20240927,141700,600655340,5770,5770,5770,5770,0
20240927,141600,600655340,5770,5770,5770,5770,0
20240927,141500,600655340,5770,5770,5770,5770,200
20240927,141400,599501340,5770,5770,5770,5770,0
20240927,141300,599501340,5770,5770,5770,5770,10
20240927,141200,599443640,5780,5770,5780,5770,300
20240927,141100,597710640,5760,5760,5760,5760,250
20240927,141000,596270640,5750,5750,5750,5750,10
20240927,140900,596213140,5780,5780,5780,5780,0
20240927,140800,596213140,5780,5770,5780,5770,1000
20240927,140700,590437740,5770,5770,5770,5770,0
20240927,140600,590437740,5770,5770,5770,5770,0
20240927,140500,590437740,5770,5770,5770,5770,0
20240927,140400,590437740,5770,5770,5770,5770,13
20240927,140300,590362730,5780,5780,5780,5780,0
20240927,140200,590362730,5780,5780,5780,5780,0
20240927,140100,590362730,5780,5780,5780,5780,0
20240927,140000,590362730,5780,5780,5780,5780,0
20240927,135900,590362730,5780,5770,5780,5770,12
20240927,135800,590293480,5770,5770,5770,5770,0
20240927,135700,590293480,5770,5770,5770,5770,1
20240927,135600,590287710,5750,5750,5750,5750,0
20240927,135500,590287710,5750,5750,5750,5750,0
20240927,135400,590287710,5750,5750,5750,5750,0
20240927,135300,590287710,5750,5750,5750,5750,500
20240927,135200,587412710,5750,5750,5750,5750,0
20240927,135100,587412710,5750,5750,5750,5750,2279
20240927,135000,574308460,5750,5750,5750,5750,0
20240927,134900,574308460,5750,5750,5750,5750,0
20240927,134800,574308460,5750,5750,5750,5750,5
20240927,134700,574279710,5750,5750,5750,5750,1350
20240927,134600,566517210,5750,5750,5750,5750,0
20240927,134500,566517210,5750,5750,5750,5750,0
20240927,134400,566517210,5750,5750,5750,5750,0
20240927,134300,566517210,5750,5750,5750,5750,2
20240927,134200,566505710,5750,5750,5750,5750,800
20240927,134100,561905710,5750,5750,5750,5750,0
20240927,134000,561905710,5750,5750,5750,5750,48
20240927,133900,561629710,5750,5750,5750,5750,0
20240927,133800,561629710,5750,5750,5750,5750,0
20240927,133700,561629710,5750,5750,5750,5750,0
20240927,133600,561629710,5750,5750,5750,5750,0
20240927,133500,561629710,5750,5740,5750,5740,1631
20240927,133400,552267740,5740,5740,5750,5740,40
20240927,133300,552038130,5750,5750,5750,5750,0
20240927,133200,552038130,5750,5750,5750,5750,478
20240927,133100,549289630,5750,5750,5750,5750,0
20240927,133000,549289630,5750,5750,5750,5750,0
20240927,132900,549289630,5750,5750,5750,5750,0
20240927,132800,549289630,5750,5750,5750,5750,1
20240927,132700,549283880,5730,5730,5730,5730,327
20240927,132600,547410170,5750,5750,5750,5750,0
20240927,132500,547410170,5750,5750,5750,5750,1
20240927,132400,547404420,5750,5750,5750,5750,14
20240927,132300,547323920,5750,5750,5750,5750,4
20240927,132200,547300920,5750,5750,5750,5750,12
20240927,132100,547231920,5750,5750,5750,5750,4
20240927,132000,547208920,5750,5750,5750,5750,2
20240927,131900,547197420,5750,5750,5750,5750,1
20240927,131800,547191670,5740,5740,5740,5740,1102
20240927,131700,540866190,5750,5750,5750,5750,5
20240927,131600,540837440,5750,5750,5750,5750,10
20240927,131500,540779940,5770,5770,5770,5770,1
20240927,131400,540774170,5770,5770,5770,5770,1
20240927,131300,540768400,5740,5750,5750,5740,200
20240927,131200,539619990,5770,5770,5770,5770,0
20240927,131100,539619990,5770,5770,5770,5770,0
20240927,131000,539619990,5770,5770,5770,5770,0
20240927,130900,539619990,5770,5770,5770,5770,1
20240927,130800,539614220,5740,5770,5770,5740,451
20240927,130700,537021680,5760,5760,5760,5760,511
20240927,130600,534078320,5770,5770,5770,5770,0
20240927,130500,534078320,5770,5770,5770,5770,0
20240927,130400,534078320,5770,5770,5770,5770,0
20240927,130300,534078320,5770,5770,5770,5770,0
20240927,130200,534078320,5770,5770,5770,5770,514
20240927,130100,531112540,5770,5770,5770,5770,5
20240927,130000,531083690,5770,5770,5770,5770,0
20240927,125900,531083690,5770,5770,5770,5770,1
20240927,125800,531077920,5760,5760,5760,5760,100
20240927,125700,530501920,5770,5770,5770,5770,1
20240927,125600,530496150,5770,5770,5770,5770,0
20240927,125500,530496150,5770,5770,5770,5770,0
20240927,125400,530496150,5770,5770,5770,5770,0
20240927,125300,530496150,5770,5770,5770,5770,71
20240927,125200,530086480,5770,5770,5770,5770,17
20240927,125100,529988390,5780,5780,5780,5780,336
20240927,125000,528046310,5800,5800,5800,5800,0
20240927,124900,528046310,5800,5800,5800,5800,10
20240927,124800,527988310,5800,5800,5800,5800,0
20240927,124700,527988310,5800,5800,5800,5800,0
20240927,124600,527988310,5800,5800,5800,5800,0
20240927,124500,527988310,5800,5800,5800,5800,0
20240927,124400,527988310,5800,5800,5800,5800,0
20240927,124300,527988310,5800,5800,5800,5800,0
20240927,124200,527988310,5800,5780,5800,5780,165
20240927,124100,527034590,5820,5820,5820,5820,0
20240927,124000,527034590,5820,5820,5820,5820,0
20240927,123900,527034590,5820,5780,5820,5750,5001
20240927,123800,498244940,5830,5830,5830,5830,0
20240927,123700,498244940,5830,5830,5830,5830,150
20240927,123600,497370440,5830,5830,5830,5830,1
20240927,123500,497364610,5800,5780,5800,5780,4325
20240927,123400,472324070,5780,5780,5780,5780,100
20240927,123300,471746070,5780,5780,5780,5780,101
20240927,123200,471162290,5780,5780,5780,5780,2
20240927,123100,471150730,5780,5780,5780,5780,5
20240927,123000,471121830,5780,5780,5780,5780,0
20240927,122900,471121830,5780,5780,5780,5780,0
20240927,122800,471121830,5780,5780,5780,5780,0
20240927,122700,471121830,5780,5780,5780,5780,1
20240927,122600,471116050,5770,5770,5770,5770,59
20240927,122500,470775620,5770,5770,5770,5770,50
20240927,122400,470487120,5770,5770,5770,5770,5
20240927,122300,470458270,5770,5770,5770,5770,0
20240927,122200,470458270,5770,5770,5770,5770,31
20240927,122100,470279400,5780,5780,5780,5780,0
20240927,122000,470279400,5780,5780,5780,5780,0
20240927,121900,470279400,5780,5780,5780,5780,0
20240927,121800,470279400,5780,5780,5780,5780,0
20240927,121700,470279400,5780,5780,5780,5780,0
20240927,121600,470279400,5780,5780,5780,5780,0
20240927,121500,470279400,5780,5780,5780,5780,0
20240927,121400,470279400,5780,5780,5780,5780,100
20240927,121300,469701400,5780,5780,5780,5780,100
20240927,121200,469123400,5780,5780,5780,5780,0
20240927,121100,469123400,5780,5780,5780,5780,0
20240927,121000,469123400,5780,5780,5780,5780,0
20240927,120900,469123400,5780,5780,5780,5780,0
20240927,120800,469123400,5780,5780,5780,5780,0
20240927,120700,469123400,5780,5770,5780,5770,3
20240927,120600,469106080,5750,5750,5750,5750,0
20240927,120500,469106080,5750,5750,5750,5750,868
20240927,120400,464115080,5750,5750,5750,5750,208
20240927,120300,462919080,5750,5750,5750,5750,0
20240927,120200,462919080,5750,5740,5750,5740,606
20240927,120100,459440630,5750,5750,5750,5750,100
20240927,120000,458865630,5750,5750,5750,5750,0
20240927,115900,458865630,5750,5750,5750,5750,0
20240927,115800,458865630,5750,5750,5750,5750,0
20240927,115700,458865630,5750,5750,5750,5750,100
20240927,115600,458290630,5750,5750,5750,5750,0
20240927,115500,458290630,5750,5750,5750,5750,0
20240927,115400,458290630,5750,5750,5750,5750,0
20240927,115300,458290630,5750,5740,5750,5730,101
20240927,115200,457711780,5750,5750,5750,5750,550
20240927,115100,454549280,5750,5750,5750,5750,0
20240927,115000,454549280,5750,5750,5750,5750,28
20240927,114900,454388280,5750,5750,5750,5750,0
20240927,114800,454388280,5750,5750,5750,5750,0
20240927,114700,454388280,5750,5760,5760,5750,3163
20240927,114600,436200870,5780,5780,5780,5780,2
20240927,114500,436189310,5780,5770,5780,5750,507
20240927,114400,433272840,5780,5780,5780,5780,0
20240927,114300,433272840,5780,5780,5780,5780,0
20240927,114200,433272840,5780,5780,5780,5780,0
20240927,114100,433272840,5780,5780,5780,5780,70
20240927,114000,432868240,5780,5780,5780,5780,500
20240927,113900,429978240,5790,5790,5790,5790,0
20240927,113800,429978240,5790,5790,5790,5790,0
20240927,113700,429978240,5790,5790,5790,5790,0
20240927,113600,429978240,5790,5790,5790,5790,1
20240927,113500,429972450,5760,5760,5760,5760,0
20240927,113400,429972450,5760,5760,5760,5760,1000
20240927,113300,424212450,5750,5750,5750,5750,0
20240927,113200,424212450,5750,5750,5750,5750,1057
20240927,113100,418134700,5750,5750,5750,5750,0
20240927,113000,418134700,5750,5750,5750,5750,32
20240927,112900,417950700,5750,5740,5750,5740,45
20240927,112800,417692390,5750,5750,5750,5750,1
20240927,112700,417686640,5740,5740,5740,5740,0
20240927,112600,417686640,5740,5740,5740,5740,0
20240927,112500,417686640,5740,5740,5740,5740,0
20240927,112400,417686640,5740,5740,5740,5740,0
20240927,112300,417686640,5740,5740,5740,5740,26
20240927,112200,417537400,5750,5740,5750,5730,116
20240927,112100,416871700,5750,5750,5750,5750,1
20240927,112000,416865950,5740,5740,5740,5740,0
20240927,111900,416865950,5740,5740,5740,5740,0
20240927,111800,416865950,5740,5730,5740,5730,101
20240927,111700,416287210,5740,5740,5740,5740,0
20240927,111600,416287210,5740,5730,5740,5730,643
20240927,111500,412602810,5740,5750,5750,5740,204
20240927,111400,411431840,5750,5750,5750,5750,0
20240927,111300,411431840,5750,5750,5750,5750,1
20240927,111200,411426090,5740,5740,5740,5740,12
20240927,111100,411357210,5760,5760,5760,5760,0
20240927,111000,411357210,5760,5760,5760,5760,0
20240927,110900,411357210,5760,5760,5760,5760,0
20240927,110800,411357210,5760,5760,5760,5760,100
20240927,110700,410781210,5760,5760,5760,5750,501
20240927,110600,407898090,5750,5740,5750,5720,1504
20240927,110500,399262720,5740,5740,5740,5740,20
20240927,110400,399147920,5750,5730,5750,5730,254
20240927,110300,397692480,5760,5760,5760,5760,1
20240927,110200,397686720,5740,5740,5740,5740,52
20240927,110100,397388240,5710,5700,5710,5700,3094
20240927,110000,379722440,5700,5690,5700,5690,2600
20240927,105900,364904230,5690,5670,5690,5660,707
20240927,105800,360899550,5690,5680,5690,5670,730
20240927,105700,356758410,5690,5690,5690,5690,2
20240927,105600,356747030,5700,5700,5700,5700,0
20240927,105500,356747030,5700,5660,5700,5660,512
20240927,105400,353844020,5660,5690,5690,5660,1502
20240927,105300,345328570,5690,5690,5690,5690,18
20240927,105200,345226150,5700,5690,5700,5690,374
20240927,105100,343098080,5690,5700,5700,5690,110
20240927,105000,342471180,5700,5690,5700,5690,506
20240927,104900,339592030,5700,5690,5700,5690,214
20240927,104800,338374360,5690,5680,5690,5680,30
20240927,104700,338203760,5690,5690,5690,5690,16
20240927,104600,338112720,5690,5690,5690,5690,11
20240927,104500,338050130,5650,5660,5690,5650,349
20240927,104400,336070400,5660,5630,5670,5630,639
20240927,104300,332451280,5620,5660,5660,5620,10500
20240927,104200,273413430,5650,5640,5650,5640,51
20240927,104100,273125290,5650,5650,5650,5610,5150
20240927,104000,244208090,5650,5650,5650,5650,200
20240927,103900,243078090,5670,5690,5690,5610,5553
20240927,103800,211786190,5700,5700,5700,5700,15
20240927,103700,211700690,5700,5680,5700,5680,600
20240927,103600,208287020,5670,5630,5670,5630,1730
20240927,103500,198524380,5620,5690,5690,5620,1001
20240927,103400,192885750,5650,5690,5690,5650,2626
20240927,103300,178017480,5690,5710,5710,5690,3127
20240927,103200,160202050,5710,5740,5740,5710,1991
20240927,103100,148796040,5740,5740,5740,5740,193
20240927,103000,147688220,5740,5770,5770,5740,998
20240927,102900,141932400,5770,5770,5770,5770,1
20240927,102800,141926630,5740,5750,5750,5740,1952
20240927,102700,130714810,5790,5770,5790,5760,346
20240927,102600,128721370,5790,5790,5790,5790,0
20240927,102500,128721370,5790,5790,5790,5790,0
20240927,102400,128721370,5790,5790,5790,5790,0
20240927,102300,128721370,5790,5790,5790,5790,0
20240927,102200,128721370,5790,5790,5790,5790,0
20240927,102100,128721370,5790,5790,5790,5790,0
20240927,102000,128721370,5790,5790,5790,5790,0
20240927,101900,128721370,5790,5790,5790,5790,11
20240927,101800,128657680,5790,5790,5790,5790,0
20240927,101700,128657680,5790,5790,5790,5790,27
20240927,101600,128501350,5790,5790,5790,5790,0
20240927,101500,128501350,5790,5790,5790,5790,10
20240927,101400,128443450,5790,5790,5790,5790,0
20240927,101300,128443450,5790,5790,5790,5790,111
20240927,101200,127800760,5790,5790,5790,5790,0
20240927,101100,127800760,5790,5790,5790,5790,0
20240927,101000,127800760,5790,5770,5790,5760,965
20240927,100900,122235850,5790,5780,5790,5780,151
20240927,100800,121363060,5780,5780,5790,5780,550
20240927,100700,118184050,5780,5780,5780,5780,120
20240927,100600,117490450,5790,5790,5790,5790,5
20240927,100500,117461500,5790,5750,5790,5750,200
20240927,100400,116311460,5790,5790,5790,5760,259
20240927,100300,114816670,5800,5800,5800,5800,0
20240927,100200,114816670,5800,5800,5800,5800,1
20240927,100100,114810870,5830,5830,5830,5830,0
20240927,100000,114810870,5830,5830,5830,5830,0
20240927,095900,114810870,5830,5830,5830,5830,0
20240927,095800,114810870,5830,5830,5830,5830,0
20240927,095700,114810870,5830,5830,5830,5830,0
20240927,095600,114810870,5830,5830,5830,5830,0
20240927,095500,114810870,5830,5830,5830,5830,1
20240927,095400,114805040,5790,5790,5790,5790,0
20240927,095300,114805040,5790,5790,5790,5790,0
20240927,095200,114805040,5790,5790,5790,5790,5
20240927,095100,114776090,5770,5770,5770,5770,0
20240927,095000,114776090,5770,5770,5770,5770,8
20240927,094900,114729930,5780,5780,5780,5780,0
20240927,094800,114729930,5780,5770,5780,5750,2557
20240927,094700,100026790,5780,5750,5780,5750,376
20240927,094600,97864760,5750,5760,5760,5750,1831
20240927,094500,87335320,5760,5760,5760,5760,769
20240927,094400,82905880,5780,5780,5780,5780,0
20240927,094300,82905880,5780,5780,5780,5780,1
20240927,094200,82900100,5780,5780,5780,5780,1
20240927,094100,82894320,5790,5790,5790,5760,22
20240927,094000,82767240,5750,5780,5790,5750,2123
20240927,093900,70534010,5780,5780,5780,5780,80
20240927,093800,70071610,5790,5790,5790,5790,5
20240927,093700,70042660,5790,5790,5790,5790,0
20240927,093600,70042660,5790,5790,5790,5790,2
20240927,093500,70031080,5780,5780,5780,5780,0
20240927,093400,70031080,5780,5800,5800,5780,1076
20240927,093300,63810140,5810,5780,5810,5780,200
20240927,093200,62654110,5830,5830,5830,5830,0
20240927,093100,62654110,5830,5830,5830,5830,1
20240927,093000,62648280,5780,5770,5780,5750,1653
20240927,092900,53126190,5770,5810,5810,5770,2953
20240927,092800,36068780,5790,5800,5810,5790,541
20240927,092700,32933970,5820,5800,5820,5800,81
20240927,092600,32464150,5820,5820,5820,5820,9
20240927,092500,32411770,5820,5820,5820,5820,1
20240927,092400,32405950,5790,5800,5800,5790,231
20240927,092300,31067550,5830,5830,5830,5800,516
20240927,092200,28071740,5830,5830,5830,5830,3
20240927,092100,28054250,5830,5830,5830,5830,12
20240927,092000,27984290,5810,5830,5830,5810,317
20240927,091900,26140150,5840,5840,5840,5840,1
20240927,091800,26134310,5820,5820,5820,5820,249
20240927,091700,24685130,5850,5850,5850,5850,81
20240927,091600,24211280,5860,5860,5860,5860,0
20240927,091500,24211280,5860,5860,5860,5860,0
20240927,091400,24211280,5860,5860,5860,5860,3
20240927,091300,24193700,5820,5850,5850,5820,480
20240927,091200,21389470,5850,5850,5850,5850,0
20240927,091100,21389470,5850,5850,5850,5850,0
20240927,091000,21389470,5850,5850,5850,5850,20
20240927,090900,21272470,5850,5850,5850,5850,10
20240927,090800,21213970,5870,5870,5870,5870,0
20240927,090700,21213970,5870,5870,5870,5870,0
20240927,090600,21213970,5870,5870,5870,5870,17
20240927,090500,21114180,5880,5850,5880,5850,209
20240927,090400,19890090,5840,5940,5940,5790,268
20240927,090300,18328020,5830,5830,5830,5830,975
20240927,090200,12643770,5610,5610,5610,5610,0
20240927,090100,12643770,5610,5900,5900,5610,1651
20240927,090000,3139950,5920,6040,6040,5920,525