KissMeData/036620/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,192100,4111646195,3595,3595,3595,3595,17393
20240927,192000,4111646195,3595,3595,3595,3595,0
20240927,191900,4111646195,3595,3595,3595,3595,0
20240927,191800,4111646195,3595,3595,3595,3595,0
20240927,191700,4111646195,3595,3595,3595,3595,0
20240927,191600,4111646195,3595,3595,3595,3595,0
20240927,191500,4111646195,3595,3595,3595,3595,0
20240927,191400,4111646195,3595,3595,3595,3595,0
20240927,191300,4111646195,3595,3595,3595,3595,0
20240927,191200,4111646195,3595,3595,3595,3595,0
20240927,191100,4111646195,3595,3595,3595,3595,0
20240927,191000,4111646195,3595,3595,3595,3595,0
20240927,190900,4111646195,3595,3595,3595,3595,0
20240927,190800,4111646195,3595,3595,3595,3595,0
20240927,190700,4111646195,3595,3595,3595,3595,0
20240927,190600,4111646195,3595,3595,3595,3595,0
20240927,190500,4111646195,3595,3595,3595,3595,0
20240927,190400,4111646195,3595,3595,3595,3595,0
20240927,190300,4111646195,3595,3595,3595,3595,0
20240927,190200,4111646195,3595,3595,3595,3595,0
20240927,190100,4111646195,3595,3595,3595,3595,0
20240927,190000,4111646195,3595,3595,3595,3595,0
20240927,185900,4111646195,3595,3595,3595,3595,0
20240927,185800,4111646195,3595,3595,3595,3595,0
20240927,185700,4111646195,3595,3595,3595,3595,0
20240927,185600,4111646195,3595,3595,3595,3595,0
20240927,185500,4111646195,3595,3595,3595,3595,0
20240927,185400,4111646195,3595,3595,3595,3595,0
20240927,185300,4111646195,3595,3595,3595,3595,0
20240927,185200,4111646195,3595,3595,3595,3595,0
20240927,185100,4111646195,3595,3595,3595,3595,17393
20240927,185000,4111646195,3595,3595,3595,3595,0
20240927,184900,4111646195,3595,3595,3595,3595,0
20240927,184800,4111646195,3595,3595,3595,3595,0
20240927,184700,4111646195,3595,3595,3595,3595,0
20240927,184600,4111646195,3595,3595,3595,3595,0
20240927,184500,4111646195,3595,3595,3595,3595,0
20240927,184400,4111646195,3595,3595,3595,3595,0
20240927,184300,4111646195,3595,3595,3595,3595,0
20240927,184200,4111646195,3595,3595,3595,3595,0
20240927,184100,4111646195,3595,3595,3595,3595,0
20240927,184000,4111646195,3595,3595,3595,3595,0
20240927,183900,4111646195,3595,3595,3595,3595,0
20240927,183800,4111646195,3595,3595,3595,3595,0
20240927,183700,4111646195,3595,3595,3595,3595,0
20240927,183600,4111646195,3595,3595,3595,3595,0
20240927,183500,4111646195,3595,3595,3595,3595,0
20240927,183400,4111646195,3595,3595,3595,3595,0
20240927,183300,4111646195,3595,3595,3595,3595,0
20240927,183200,4111646195,3595,3595,3595,3595,0
20240927,183100,4111646195,3595,3595,3595,3595,0
20240927,183000,4111646195,3595,3595,3595,3595,0
20240927,182900,4111646195,3595,3595,3595,3595,0
20240927,182800,4111646195,3595,3595,3595,3595,0
20240927,182700,4111646195,3595,3595,3595,3595,0
20240927,182600,4111646195,3595,3595,3595,3595,0
20240927,182500,4111646195,3595,3595,3595,3595,0
20240927,182400,4111646195,3595,3595,3595,3595,0
20240927,182300,4111646195,3595,3595,3595,3595,0
20240927,182200,4111646195,3595,3595,3595,3595,0
20240927,182100,4111646195,3595,3595,3595,3595,17393
20240927,182000,4111646195,3595,3595,3595,3595,0
20240927,181900,4111646195,3595,3595,3595,3595,0
20240927,181800,4111646195,3595,3595,3595,3595,0
20240927,181700,4111646195,3595,3595,3595,3595,0
20240927,181600,4111646195,3595,3595,3595,3595,0
20240927,181500,4111646195,3595,3595,3595,3595,0
20240927,181400,4111646195,3595,3595,3595,3595,0
20240927,181300,4111646195,3595,3595,3595,3595,0
20240927,181200,4111646195,3595,3595,3595,3595,0
20240927,181100,4111646195,3595,3595,3595,3595,0
20240927,181000,4111646195,3595,3595,3595,3595,0
20240927,180900,4111646195,3595,3595,3595,3595,0
20240927,180800,4111646195,3595,3595,3595,3595,0
20240927,180700,4111646195,3595,3595,3595,3595,0
20240927,180600,4111646195,3595,3595,3595,3595,0
20240927,180500,4111646195,3595,3595,3595,3595,0
20240927,180400,4111646195,3595,3595,3595,3595,0
20240927,180300,4111646195,3595,3595,3595,3595,0
20240927,180200,4111646195,3595,3595,3595,3595,0
20240927,180100,4111646195,3595,3595,3595,3595,0
20240927,180000,4111646195,3595,3595,3595,3595,0
20240927,175900,4111646195,3595,3595,3595,3595,0
20240927,175800,4111646195,3595,3595,3595,3595,0
20240927,175700,4111646195,3595,3595,3595,3595,0
20240927,175600,4111646195,3595,3595,3595,3595,0
20240927,175500,4111646195,3595,3595,3595,3595,0
20240927,175400,4111646195,3595,3595,3595,3595,0
20240927,175300,4111646195,3595,3595,3595,3595,0
20240927,175200,4111646195,3595,3595,3595,3595,0
20240927,175100,4111646195,3595,3595,3595,3595,17393
20240927,175000,4111646195,3595,3595,3595,3595,0
20240927,174900,4111646195,3595,3595,3595,3595,0
20240927,174800,4111646195,3595,3595,3595,3595,0
20240927,174700,4111646195,3595,3595,3595,3595,0
20240927,174600,4111646195,3595,3595,3595,3595,0
20240927,174500,4111646195,3595,3595,3595,3595,0
20240927,174400,4111646195,3595,3595,3595,3595,0
20240927,174300,4111646195,3595,3595,3595,3595,0
20240927,174200,4111646195,3595,3595,3595,3595,0
20240927,174100,4111646195,3595,3595,3595,3595,0
20240927,174000,4111646195,3595,3595,3595,3595,0
20240927,173900,4111646195,3595,3595,3595,3595,0
20240927,173800,4111646195,3595,3595,3595,3595,0
20240927,173700,4111646195,3595,3595,3595,3595,0
20240927,173600,4111646195,3595,3595,3595,3595,0
20240927,173500,4111646195,3595,3595,3595,3595,0
20240927,173400,4111646195,3595,3595,3595,3595,0
20240927,173300,4111646195,3595,3595,3595,3595,0
20240927,173200,4111646195,3595,3595,3595,3595,0
20240927,173100,4111646195,3595,3595,3595,3595,0
20240927,173000,4111646195,3595,3595,3595,3595,0
20240927,172900,4111646195,3595,3595,3595,3595,0
20240927,172800,4111646195,3595,3595,3595,3595,0
20240927,172700,4111646195,3595,3595,3595,3595,0
20240927,172600,4111646195,3595,3595,3595,3595,0
20240927,172500,4111646195,3595,3595,3595,3595,0
20240927,172400,4111646195,3595,3595,3595,3595,0
20240927,172300,4111646195,3595,3595,3595,3595,0
20240927,172200,4111646195,3595,3595,3595,3595,0
20240927,172100,4111646195,3595,3595,3595,3595,17393
20240927,172000,4111646195,3595,3595,3595,3595,0
20240927,171900,4111646195,3595,3595,3595,3595,0
20240927,171800,4111646195,3595,3595,3595,3595,0
20240927,171700,4111646195,3595,3595,3595,3595,0
20240927,171600,4111646195,3595,3595,3595,3595,0
20240927,171500,4111646195,3595,3595,3595,3595,0
20240927,171400,4111646195,3595,3595,3595,3595,0
20240927,171300,4111646195,3595,3595,3595,3595,0
20240927,171200,4111646195,3595,3595,3595,3595,0
20240927,171100,4111646195,3595,3595,3595,3595,0
20240927,171000,4111646195,3595,3595,3595,3595,0
20240927,170900,4111646195,3595,3595,3595,3595,0
20240927,170800,4111646195,3595,3595,3595,3595,0
20240927,170700,4111646195,3595,3595,3595,3595,0
20240927,170600,4111646195,3595,3595,3595,3595,0
20240927,170500,4111646195,3595,3595,3595,3595,0
20240927,170400,4111646195,3595,3595,3595,3595,0
20240927,170300,4111646195,3595,3595,3595,3595,0
20240927,170200,4111646195,3595,3595,3595,3595,0
20240927,170100,4111646195,3595,3595,3595,3595,0
20240927,170000,4111646195,3595,3595,3595,3595,0
20240927,165900,4111646195,3595,3595,3595,3595,0
20240927,165800,4111646195,3595,3595,3595,3595,0
20240927,165700,4111646195,3595,3595,3595,3595,0
20240927,165600,4111646195,3595,3595,3595,3595,0
20240927,165500,4111646195,3595,3595,3595,3595,0
20240927,165400,4111646195,3595,3595,3595,3595,0
20240927,165300,4111646195,3595,3595,3595,3595,0
20240927,165200,4111646195,3595,3595,3595,3595,0
20240927,165100,4111646195,3595,3595,3595,3595,17393
20240927,165000,4111646195,3595,3595,3595,3595,0
20240927,164900,4111646195,3595,3595,3595,3595,0
20240927,164800,4111646195,3595,3595,3595,3595,0
20240927,164700,4111646195,3595,3595,3595,3595,0
20240927,164600,4111646195,3595,3595,3595,3595,0
20240927,164500,4111646195,3595,3595,3595,3595,0
20240927,164400,4111646195,3595,3595,3595,3595,0
20240927,164300,4111646195,3595,3595,3595,3595,0
20240927,164200,4111646195,3595,3595,3595,3595,0
20240927,164100,4111646195,3595,3595,3595,3595,0
20240927,164000,4111646195,3595,3595,3595,3595,0
20240927,163900,4111646195,3595,3595,3595,3595,0
20240927,163800,4111646195,3595,3595,3595,3595,0
20240927,163700,4111646195,3595,3595,3595,3595,0
20240927,163600,4111646195,3595,3595,3595,3595,0
20240927,163500,4111646195,3595,3595,3595,3595,0
20240927,163400,4111646195,3595,3595,3595,3595,0
20240927,163300,4111646195,3595,3595,3595,3595,0
20240927,163200,4111646195,3595,3595,3595,3595,0
20240927,163100,4111646195,3595,3595,3595,3595,0
20240927,163000,4111646195,3595,3595,3595,3595,0
20240927,162900,4111646195,3595,3595,3595,3595,0
20240927,162800,4111646195,3595,3595,3595,3595,0
20240927,162700,4111646195,3595,3595,3595,3595,0
20240927,162600,4111646195,3595,3595,3595,3595,0
20240927,162500,4111646195,3595,3595,3595,3595,0
20240927,162400,4111646195,3595,3595,3595,3595,0
20240927,162300,4111646195,3595,3595,3595,3595,0
20240927,162200,4111646195,3595,3595,3595,3595,0
20240927,162100,4111646195,3595,3595,3595,3595,17393
20240927,162000,4111646195,3595,3595,3595,3595,0
20240927,161900,4111646195,3595,3595,3595,3595,0
20240927,161800,4111646195,3595,3595,3595,3595,0
20240927,161700,4111646195,3595,3595,3595,3595,0
20240927,161600,4111646195,3595,3595,3595,3595,0
20240927,161500,4111646195,3595,3595,3595,3595,0
20240927,161400,4111646195,3595,3595,3595,3595,0
20240927,161300,4111646195,3595,3595,3595,3595,0
20240927,161200,4111646195,3595,3595,3595,3595,0
20240927,161100,4111646195,3595,3595,3595,3595,0
20240927,161000,4111646195,3595,3595,3595,3595,0
20240927,160900,4111646195,3595,3595,3595,3595,0
20240927,160800,4111646195,3595,3595,3595,3595,0
20240927,160700,4111646195,3595,3595,3595,3595,0
20240927,160600,4111646195,3595,3595,3595,3595,0
20240927,160500,4111646195,3595,3595,3595,3595,0
20240927,160400,4111646195,3595,3595,3595,3595,0
20240927,160300,4111646195,3595,3595,3595,3595,0
20240927,160200,4111646195,3595,3595,3595,3595,0
20240927,160100,4111646195,3595,3595,3595,3595,0
20240927,160000,4111646195,3595,3595,3595,3595,0
20240927,155900,4111646195,3595,3595,3595,3595,0
20240927,155800,4111646195,3595,3595,3595,3595,0
20240927,155700,4111646195,3595,3595,3595,3595,0
20240927,155600,4111646195,3595,3595,3595,3595,0
20240927,155500,4111646195,3595,3595,3595,3595,0
20240927,155400,4111646195,3595,3595,3595,3595,0
20240927,155300,4111646195,3595,3595,3595,3595,0
20240927,155200,4111646195,3595,3595,3595,3595,0
20240927,155100,4111646195,3595,3595,3595,3595,17393
20240927,155000,4111646195,3595,3595,3595,3595,0
20240927,154900,4111646195,3595,3595,3595,3595,0
20240927,154800,4111646195,3595,3595,3595,3595,0
20240927,154700,4111646195,3595,3595,3595,3595,0
20240927,154600,4111646195,3595,3595,3595,3595,0
20240927,154500,4111646195,3595,3595,3595,3595,0
20240927,154400,4111646195,3595,3595,3595,3595,0
20240927,154300,4111646195,3595,3595,3595,3595,0
20240927,154200,4111646195,3595,3595,3595,3595,0
20240927,154100,4111646195,3595,3595,3595,3595,0
20240927,154000,4111646195,3595,3595,3595,3595,0
20240927,153900,4111646195,3595,3595,3595,3595,0
20240927,153800,4111646195,3595,3595,3595,3595,0
20240927,153700,4111646195,3595,3595,3595,3595,0
20240927,153600,4111646195,3595,3595,3595,3595,0
20240927,153500,4111646195,3595,3595,3595,3595,0
20240927,153400,4111646195,3595,3595,3595,3595,0
20240927,153300,4111646195,3595,3595,3595,3595,0
20240927,153200,4111646195,3595,3595,3595,3595,0
20240927,153100,4111646195,3595,3595,3595,3595,0
20240927,153000,4111646195,3595,3595,3595,3595,17393
20240927,152900,4049118360,3590,3590,3590,3590,0
20240927,152800,4049118360,3590,3590,3590,3590,0
20240927,152700,4049118360,3590,3590,3590,3590,0
20240927,152600,4049118360,3590,3590,3590,3590,0
20240927,152500,4049118360,3590,3590,3590,3590,0
20240927,152400,4049118360,3590,3590,3590,3590,0
20240927,152300,4049118360,3590,3590,3590,3590,0
20240927,152200,4049118360,3590,3590,3590,3590,0
20240927,152100,4049118360,3590,3590,3590,3590,0
20240927,152000,4049118360,3590,3590,3590,3590,0
20240927,151900,4049118360,3590,3585,3590,3585,277
20240927,151800,4048124285,3590,3590,3595,3585,2947
20240927,151700,4037542265,3590,3590,3595,3585,5266
20240927,151600,4018631485,3595,3590,3595,3585,4884
20240927,151500,4001081920,3595,3585,3595,3585,2779
20240927,151400,3991108075,3585,3590,3590,3585,2993
20240927,151300,3980366015,3590,3580,3590,3580,5269
20240927,151200,3961478930,3585,3580,3585,3580,2545
20240927,151100,3952363500,3585,3580,3585,3580,2540
20240927,151000,3943265200,3580,3575,3580,3575,2124
20240927,150900,3935664660,3575,3565,3580,3565,4664
20240927,150800,3918987545,3570,3570,3575,3565,4165
20240927,150700,3904116240,3570,3570,3570,3565,1878
20240927,150600,3897415150,3570,3565,3570,3565,1313
20240927,150500,3892730350,3570,3570,3575,3565,1118
20240927,150400,3888739000,3575,3570,3575,3570,1024
20240927,150300,3885080065,3570,3570,3575,3570,1549
20240927,150200,3879545235,3570,3575,3575,3570,1753
20240927,150100,3873280235,3575,3580,3580,3570,2525
20240927,150000,3864251185,3580,3570,3580,3565,5337
20240927,145900,3845171295,3570,3565,3570,3565,889
20240927,145800,3842000680,3565,3570,3570,3565,1483
20240927,145700,3836711765,3570,3565,3570,3565,1968
20240927,145600,3829693375,3565,3560,3570,3560,1523
20240927,145500,3824258380,3565,3560,3565,3550,2662
20240927,145400,3814779390,3560,3560,3560,3555,1129
20240927,145300,3810762060,3560,3560,3565,3560,916
20240927,145200,3807500905,3560,3555,3560,3555,5720
20240927,145100,3787140175,3555,3550,3560,3550,1604
20240927,145000,3781439765,3555,3550,3555,3545,859
20240927,144900,3778388200,3545,3545,3555,3545,1246
20240927,144800,3773969195,3550,3555,3555,3545,677
20240927,144700,3771565655,3545,3545,3555,3545,1459
20240927,144600,3766383300,3550,3550,3555,3545,1062
20240927,144500,3762614920,3550,3550,3555,3545,833
20240927,144400,3759657355,3550,3545,3550,3545,1504
20240927,144300,3754322495,3545,3550,3555,3545,1563
20240927,144200,3748775760,3545,3550,3555,3545,896
20240927,144100,3745594860,3550,3550,3555,3545,1735
20240927,144000,3739434990,3550,3560,3560,3550,2364
20240927,143900,3731033125,3560,3555,3560,3550,865
20240927,143800,3727958155,3550,3550,3550,3545,937
20240927,143700,3724633535,3545,3550,3555,3545,733
20240927,143600,3722032725,3555,3550,3555,3545,891
20240927,143500,3718867670,3550,3545,3555,3545,871
20240927,143400,3715776920,3545,3555,3555,3545,524
20240927,143300,3713916960,3555,3550,3555,3545,941
20240927,143200,3710575650,3550,3545,3550,3545,724
20240927,143100,3708008190,3550,3545,3550,3545,1473
20240927,143000,3702783325,3545,3540,3550,3540,1612
20240927,142900,3697069860,3545,3540,3550,3535,912
20240927,142800,3693841895,3535,3545,3545,3535,398
20240927,142700,3692432125,3545,3550,3550,3535,800
20240927,142600,3689598380,3550,3545,3550,3535,5950
20240927,142500,3668545830,3540,3545,3545,3540,695
20240927,142400,3666083715,3540,3545,3545,3540,1673
20240927,142300,3660157850,3545,3545,3550,3540,1224
20240927,142200,3655820510,3550,3545,3550,3540,1363
20240927,142100,3650983855,3545,3550,3550,3540,3314
20240927,142000,3639235200,3550,3555,3555,3550,853
20240927,141900,3636206285,3555,3565,3565,3555,1550
20240927,141800,3630690025,3560,3555,3565,3555,1355
20240927,141700,3625866955,3560,3555,3565,3555,970
20240927,141600,3622411465,3555,3565,3565,3555,1137
20240927,141500,3618362290,3560,3555,3560,3550,7712
20240927,141400,3590930145,3555,3550,3555,3550,2037
20240927,141300,3583690820,3550,3555,3555,3545,808
20240927,141200,3580821325,3555,3555,3555,3550,694
20240927,141100,3578355400,3550,3550,3550,3545,999
20240927,141000,3574810895,3550,3550,3560,3550,1815
20240927,140900,3568358940,3555,3560,3560,3550,1101
20240927,140800,3564442050,3560,3555,3560,3550,642
20240927,140700,3562160010,3555,3555,3560,3550,453
20240927,140600,3560550560,3555,3555,3570,3555,4623
20240927,140500,3544074800,3550,3550,3555,3550,896
20240927,140400,3540893205,3555,3560,3560,3550,2127
20240927,140300,3533338980,3565,3555,3565,3555,1141
20240927,140200,3529276645,3555,3560,3560,3555,413
20240927,140100,3527807505,3560,3560,3560,3550,2613
20240927,140000,3518510290,3555,3560,3560,3555,868
20240927,135900,3515422195,3560,3560,3565,3555,1771
20240927,135800,3509113610,3560,3560,3565,3560,903
20240927,135700,3505897380,3560,3560,3560,3555,1222
20240927,135600,3501548640,3555,3555,3560,3550,2972
20240927,135500,3490991150,3555,3565,3565,3550,1708
20240927,135400,3484914270,3565,3570,3570,3560,627
20240927,135300,3482678180,3570,3565,3570,3565,1973
20240927,135200,3475638785,3565,3575,3575,3565,1372
20240927,135100,3470739120,3570,3575,3575,3570,1153
20240927,135000,3466618740,3575,3575,3575,3570,1075
20240927,134900,3462778530,3570,3575,3580,3570,1102
20240927,134800,3458841425,3570,3570,3575,3565,707
20240927,134700,3456318800,3565,3575,3575,3560,1762
20240927,134600,3450037390,3570,3565,3570,3560,956
20240927,134500,3446626315,3565,3555,3570,3555,940
20240927,134400,3443276760,3560,3555,3565,3555,1312
20240927,134300,3438607315,3560,3565,3565,3555,527
20240927,134200,3436730985,3560,3560,3565,3555,1468
20240927,134100,3431503065,3565,3560,3565,3550,1908
20240927,134000,3424708395,3560,3560,3560,3555,629
20240927,133900,3422470930,3555,3560,3560,3555,1095
20240927,133800,3418575175,3560,3565,3565,3555,1581
20240927,133700,3412944760,3560,3560,3565,3560,2216
20240927,133600,3405054020,3560,3565,3565,3555,3330
20240927,133500,3393210870,3560,3565,3570,3560,1167
20240927,133400,3389050895,3565,3565,3565,3560,3090
20240927,133300,3378041690,3570,3560,3570,3560,1957
20240927,133200,3371064860,3565,3560,3565,3560,1034
20240927,133100,3367380055,3565,3570,3570,3565,1155
20240927,133000,3363258475,3565,3580,3580,3565,1451
20240927,132900,3358070965,3580,3570,3580,3570,1661
20240927,132800,3352131955,3570,3570,3575,3560,3703
20240927,132700,3338920650,3570,3585,3590,3560,15966
20240927,132600,3281881250,3590,3580,3590,3580,799
20240927,132500,3279014220,3580,3585,3590,3580,954
20240927,132400,3275593390,3580,3585,3590,3580,1941
20240927,132300,3268630635,3585,3585,3590,3580,879
20240927,132200,3265477060,3580,3590,3590,3580,1287
20240927,132100,3260862910,3585,3590,3595,3585,994
20240927,132000,3257295090,3590,3590,3595,3590,2601
20240927,131900,3247946465,3585,3590,3590,3585,1065
20240927,131800,3244125090,3595,3590,3595,3590,778
20240927,131700,3241330370,3595,3590,3600,3585,11035
20240927,131600,3201665985,3585,3590,3590,3585,5056
20240927,131500,3183533340,3590,3590,3590,3580,1220
20240927,131400,3179156050,3585,3585,3590,3585,635
20240927,131300,3176878410,3585,3590,3590,3585,1258
20240927,131200,3172365790,3590,3585,3590,3580,1666
20240927,131100,3166388150,3590,3590,3590,3580,898
20240927,131000,3163167065,3585,3585,3590,3585,1344
20240927,130900,3158346950,3590,3590,3590,3585,1735
20240927,130800,3152120305,3585,3580,3585,3580,1825
20240927,130700,3145579910,3580,3580,3580,3575,815
20240927,130600,3142663045,3580,3580,3585,3575,976
20240927,130500,3139169000,3575,3575,3585,3575,1056
20240927,130400,3135390045,3570,3575,3580,3570,1867
20240927,130300,3128711615,3575,3575,3580,3570,931
20240927,130200,3125384670,3575,3575,3580,3570,1896
20240927,130100,3118604540,3575,3575,3575,3570,544
20240927,130000,3116661280,3575,3575,3575,3565,1873
20240927,125900,3109972170,3575,3570,3580,3570,2149
20240927,125800,3102287350,3570,3585,3585,3570,8213
20240927,125700,3072952110,3580,3580,3585,3575,1059
20240927,125600,3069160335,3585,3585,3590,3580,1228
20240927,125500,3064756150,3590,3590,3590,3580,1539
20240927,125400,3059236610,3585,3585,3585,3580,1206
20240927,125300,3054917105,3585,3590,3590,3585,1731
20240927,125200,3048705720,3585,3590,3590,3585,1124
20240927,125100,3044672410,3590,3585,3590,3580,921
20240927,125000,3041372115,3585,3580,3590,3580,3145
20240927,124900,3030087120,3585,3590,3590,3585,1168
20240927,124800,3025897785,3590,3590,3590,3585,1428
20240927,124700,3020774910,3590,3590,3590,3585,1850
20240927,124600,3014135180,3590,3585,3590,3585,1150
20240927,124500,3010009225,3590,3590,3590,3580,1247
20240927,124400,3005536635,3590,3590,3590,3585,891
20240927,124300,3002339955,3590,3580,3590,3580,1594
20240927,124200,2996624465,3580,3590,3590,3580,1149
20240927,124100,2992504865,3590,3590,3595,3585,1954
20240927,124000,2985490750,3590,3580,3590,3575,1216
20240927,123900,2981134690,3585,3580,3585,3575,1662
20240927,123800,2975183745,3580,3580,3585,3580,1072
20240927,123700,2971344485,3585,3580,3585,3575,1185
20240927,123600,2967099410,3580,3580,3585,3575,1639
20240927,123500,2961234150,3580,3585,3585,3580,1924
20240927,123400,2954337265,3585,3575,3585,3575,1306
20240927,123300,2949658390,3575,3575,3580,3575,1061
20240927,123200,2945861250,3575,3575,3580,3575,1053
20240927,123100,2942094375,3575,3575,3580,3570,1166
20240927,123000,2937925715,3575,3580,3580,3570,2045
20240927,122900,2930615905,3580,3580,3590,3580,1139
20240927,122800,2926534950,3580,3585,3585,3580,1116
20240927,122700,2922537300,3580,3585,3585,3575,1067
20240927,122600,2918715200,3575,3585,3590,3570,13751
20240927,122500,2869535380,3590,3590,3595,3585,755
20240927,122400,2866824550,3595,3595,3595,3590,841
20240927,122300,2863802370,3595,3590,3595,3585,1104
20240927,122200,2859837905,3590,3585,3590,3580,1923
20240927,122100,2852938030,3590,3590,3590,3585,936
20240927,122000,2849579315,3590,3585,3590,3585,1602
20240927,121900,2843831800,3585,3585,3590,3585,765
20240927,121800,2841087585,3590,3585,3590,3580,1571
20240927,121700,2835455845,3585,3595,3595,3585,1067
20240927,121600,2831625745,3595,3595,3595,3585,7514
20240927,121500,2804671215,3595,3595,3600,3590,1358
20240927,121400,2799788155,3595,3595,3600,3590,1233
20240927,121300,2795354840,3590,3590,3595,3590,646
20240927,121200,2793034600,3590,3590,3595,3585,669
20240927,121100,2790632930,3585,3590,3595,3580,1471
20240927,121000,2785353475,3590,3590,3590,3585,1378
20240927,120900,2780407970,3590,3585,3590,3585,1380
20240927,120800,2775456110,3590,3595,3595,3585,2639
20240927,120700,2765983215,3595,3595,3595,3590,1514
20240927,120600,2760541930,3595,3590,3595,3585,1087
20240927,120500,2756637740,3590,3590,3595,3585,1148
20240927,120400,2752513800,3590,3590,3595,3585,713
20240927,120300,2749953750,3595,3590,3595,3585,973
20240927,120200,2746459615,3590,3580,3605,3580,14325
20240927,120100,2694915200,3580,3580,3585,3575,816
20240927,120000,2691993930,3585,3580,3585,3575,951
20240927,115900,2688588905,3585,3585,3590,3580,1386
20240927,115800,2683619790,3585,3585,3585,3580,964
20240927,115700,2680165340,3580,3580,3580,3575,1455
20240927,115600,2674959210,3580,3580,3580,3575,974
20240927,115500,2671473225,3580,3585,3585,3580,2038
20240927,115400,2664174335,3585,3585,3590,3580,2624
20240927,115300,2654771090,3590,3590,3590,3585,1929
20240927,115200,2647847080,3590,3590,3595,3585,844
20240927,115100,2644817330,3590,3585,3595,3585,973
20240927,115000,2641324165,3590,3590,3595,3590,1150
20240927,114900,2637192305,3590,3595,3595,3585,2707
20240927,114800,2627471240,3595,3590,3595,3590,1163
20240927,114700,2623292360,3590,3590,3595,3590,1198
20240927,114600,2618988840,3590,3590,3595,3585,914
20240927,114500,2615707625,3590,3580,3590,3575,993
20240927,114400,2612148310,3580,3585,3585,3575,11823
20240927,114300,2569850140,3585,3590,3595,3585,1494
20240927,114200,2564487730,3595,3595,3595,3590,1100
20240927,114100,2560534975,3595,3590,3595,3590,1938
20240927,114000,2553573460,3585,3590,3595,3585,1330
20240927,113900,2548801250,3590,3590,3595,3585,1155
20240927,113800,2544655325,3585,3585,3595,3585,1054
20240927,113700,2540871910,3585,3590,3595,3585,1767
20240927,113600,2534528295,3590,3590,3590,3585,1874
20240927,113500,2527804145,3590,3595,3595,3590,1632
20240927,113400,2521941045,3595,3600,3600,3595,4473
20240927,113300,2505855195,3600,3600,3600,3595,1518
20240927,113200,2500393065,3600,3600,3600,3595,1246
20240927,113100,2495910050,3600,3600,3600,3595,1947
20240927,113000,2488902725,3600,3595,3605,3595,4388
20240927,112900,2473105105,3595,3595,3600,3590,1572
20240927,112800,2467456195,3595,3595,3595,3590,794
20240927,112700,2464603165,3590,3590,3595,3585,777
20240927,112600,2461813405,3585,3585,3590,3580,1378
20240927,112500,2456872140,3585,3595,3595,3585,1794
20240927,112400,2450427265,3595,3580,3595,3580,1120
20240927,112300,2446409025,3575,3595,3595,3575,6924
20240927,112200,2421606110,3595,3590,3595,3585,1540
20240927,112100,2416077870,3590,3590,3590,3585,1245
20240927,112000,2411611690,3595,3590,3595,3590,1084
20240927,111900,2407717465,3590,3585,3590,3585,1518
20240927,111800,2402269390,3590,3590,3590,3585,768
20240927,111700,2399513515,3585,3595,3600,3585,8190
20240927,111600,2370109995,3595,3590,3595,3585,1896
20240927,111500,2363301990,3585,3580,3590,3580,886
20240927,111400,2360127820,3585,3585,3585,3580,1267
20240927,111300,2355587410,3585,3580,3585,3580,780
20240927,111200,2352792995,3580,3590,3590,3580,1084
20240927,111100,2348905055,3590,3580,3590,3580,1412
20240927,111000,2343840980,3580,3580,3585,3575,749
20240927,110900,2341158260,3580,3585,3590,3580,2699
20240927,110800,2331481020,3585,3585,3585,3580,975
20240927,110700,2327987570,3585,3575,3585,3575,1224
20240927,110600,2323605725,3580,3580,3585,3575,2411
20240927,110500,2314975495,3580,3575,3580,3570,1059
20240927,110400,2311189645,3575,3570,3575,3565,979
20240927,110300,2307693530,3570,3575,3580,3570,1195
20240927,110200,2303418685,3575,3575,3580,3575,728
20240927,110100,2300815785,3575,3575,3575,3565,973
20240927,110000,2297343385,3565,3590,3590,3565,35572
20240927,105900,2170280715,3590,3600,3600,3585,4827
20240927,105800,2152946875,3595,3600,3605,3595,1922
20240927,105700,2146029115,3605,3600,3610,3600,2955
20240927,105600,2135386510,3605,3610,3610,3605,1642
20240927,105500,2129463180,3605,3605,3615,3600,3794
20240927,105400,2115773440,3605,3610,3610,3600,760
20240927,105300,2113033035,3615,3605,3615,3600,1079
20240927,105200,2109137525,3605,3605,3615,3600,1038
20240927,105100,2105391605,3605,3610,3610,3600,1336
20240927,105000,2100574405,3610,3610,3610,3605,1650
20240927,104900,2094620985,3610,3615,3615,3605,2462
20240927,104800,2085739975,3610,3615,3615,3605,5672
20240927,104700,2065270380,3620,3620,3625,3615,1919
20240927,104600,2058324870,3620,3625,3625,3620,1020
20240927,104500,2054629970,3625,3615,3630,3610,9256
20240927,104400,2021148205,3610,3610,3615,3610,7581
20240927,104300,1993774635,3610,3610,3610,3600,2930
20240927,104200,1983221415,3605,3605,3610,3605,3590
20240927,104100,1970269230,3610,3610,3615,3605,2001
20240927,104000,1963049965,3610,3605,3610,3600,2727
20240927,103900,1953220880,3600,3610,3615,3600,2836
20240927,103800,1942995530,3610,3615,3620,3600,2312
20240927,103700,1934644160,3620,3620,3620,3615,947
20240927,103600,1931217615,3620,3625,3625,3615,1784
20240927,103500,1924758305,3620,3625,3630,3620,3033
20240927,103400,1913764240,3625,3630,3630,3625,1609
20240927,103300,1907926950,3630,3625,3630,3620,6166
20240927,103200,1885586280,3625,3620,3625,3620,1678
20240927,103100,1879505785,3620,3630,3635,3620,1795
20240927,103000,1872995960,3635,3615,3635,3610,20068
20240927,102900,1800244305,3615,3620,3620,3610,2726
20240927,102800,1790389765,3615,3615,3620,3615,2811
20240927,102700,1780222125,3615,3620,3620,3615,570
20240927,102600,1778159410,3620,3620,3625,3620,6751
20240927,102500,1753710205,3625,3625,3630,3620,11709
20240927,102400,1711267065,3625,3615,3625,3615,9931
20240927,102300,1675336245,3615,3605,3620,3605,23097
20240927,102200,1591822125,3605,3600,3610,3595,13903
20240927,102100,1541753940,3600,3595,3600,3595,3871
20240927,102000,1527832930,3595,3585,3595,3585,2462
20240927,101900,1519000840,3575,3590,3590,3575,1293
20240927,101800,1514366840,3590,3595,3595,3585,738
20240927,101700,1511717540,3595,3600,3605,3595,965
20240927,101600,1508244035,3605,3595,3605,3590,56923
20240927,101500,1303355175,3595,3585,3600,3585,31090
20240927,101400,1191478845,3590,3580,3590,3575,624
20240927,101300,1189246645,3580,3585,3590,3575,4620
20240927,101200,1172686225,3585,3585,3590,3575,2560
20240927,101100,1163526385,3590,3585,3590,3580,4112
20240927,101000,1148765705,3585,3590,3590,3585,2526
20240927,100900,1139706010,3585,3590,3590,3565,24760
20240927,100800,1051218575,3590,3590,3595,3585,4200
20240927,100700,1036134205,3595,3615,3620,3585,17737
20240927,100600,972208190,3620,3590,3620,3590,26669
20240927,100500,876106730,3595,3590,3595,3585,5424
20240927,100400,856634130,3595,3585,3595,3580,8302
20240927,100300,826827370,3585,3575,3590,3570,22777
20240927,100200,745348250,3570,3570,3575,3565,7022
20240927,100100,720279500,3565,3555,3565,3555,5360
20240927,100000,701188255,3555,3555,3560,3555,1898
20240927,095900,694438600,3560,3555,3560,3555,2794
20240927,095800,684492710,3560,3545,3560,3545,5405
20240927,095700,665284725,3545,3535,3550,3535,2320
20240927,095600,657069245,3535,3535,3535,3535,1732
20240927,095500,650946625,3535,3535,3535,3535,116
20240927,095400,650536565,3535,3535,3535,3530,1856
20240927,095300,643980730,3535,3530,3540,3530,2028
20240927,095200,636820630,3535,3530,3535,3530,110
20240927,095100,636431995,3530,3530,3530,3530,115
20240927,095000,636026045,3525,3530,3530,3520,416
20240927,094900,634560045,3525,3525,3530,3525,432
20240927,094800,633036215,3530,3530,3530,3520,7746
20240927,094700,605758625,3530,3545,3545,3525,6431
20240927,094600,583033595,3545,3550,3555,3545,1742
20240927,094500,576848395,3545,3555,3560,3540,5115
20240927,094400,558696525,3555,3560,3560,3550,6133
20240927,094300,536888930,3560,3550,3560,3540,11209
20240927,094200,497051055,3545,3535,3545,3535,7077
20240927,094100,471977325,3535,3535,3535,3525,2528
20240927,094000,463052165,3535,3525,3535,3525,2697
20240927,093900,453545190,3525,3525,3525,3520,250
20240927,093800,452664445,3525,3525,3545,3525,15872
20240927,093700,396487265,3525,3525,3525,3520,2142
20240927,093600,388937190,3530,3530,3530,3525,1218
20240927,093500,384637860,3530,3530,3535,3525,3239
20240927,093400,373206440,3530,3525,3530,3520,5753
20240927,093300,352930115,3525,3510,3525,3510,5357
20240927,093200,334060400,3510,3490,3515,3490,19016
20240927,093100,267445320,3490,3475,3490,3475,1213
20240927,093000,263225540,3475,3470,3475,3470,1850
20240927,092900,256805510,3470,3465,3470,3465,736
20240927,092800,254253270,3470,3470,3470,3470,0
20240927,092700,254253270,3470,3465,3470,3465,623
20240927,092600,252093960,3470,3470,3475,3470,651
20240927,092500,249834770,3470,3475,3475,3470,597
20240927,092400,247761230,3480,3485,3485,3475,1367
20240927,092300,243006730,3490,3495,3495,3485,1562
20240927,092200,237553835,3495,3490,3500,3480,4579
20240927,092100,221587470,3495,3495,3495,3495,11
20240927,092000,221549025,3495,3495,3500,3495,1436
20240927,091900,216525900,3495,3495,3500,3490,1645
20240927,091800,210778915,3495,3490,3495,3490,210
20240927,091700,210045730,3495,3490,3500,3480,7139
20240927,091600,185151845,3485,3485,3500,3485,2881
20240927,091500,175089585,3490,3475,3490,3475,6161
20240927,091400,153618510,3475,3480,3480,3470,2119
20240927,091300,146253380,3470,3475,3485,3470,2773
20240927,091200,136618715,3480,3455,3485,3455,5501
20240927,091100,117516505,3450,3460,3465,3450,1157
20240927,091000,113519065,3460,3460,3460,3460,340
20240927,090900,112342665,3460,3460,3480,3460,4930
20240927,090800,95237610,3460,3465,3470,3460,1766
20240927,090700,89115595,3465,3455,3465,3455,2485
20240927,090600,80519885,3455,3440,3455,3440,2758
20240927,090500,71032350,3455,3460,3460,3455,2005
20240927,090400,64105050,3460,3450,3460,3440,5217
20240927,090300,46117615,3445,3455,3465,3435,4003
20240927,090200,32327285,3455,3450,3480,3450,5341
20240927,090100,13833125,3445,3440,3450,3425,1287
20240927,090000,9401970,3440,3430,3440,3400,2167