KissMeData/033320/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,191700,414718155,3240,3240,3240,3240,6441
20240927,191600,414718155,3240,3240,3240,3240,0
20240927,191500,414718155,3240,3240,3240,3240,0
20240927,191400,414718155,3240,3240,3240,3240,0
20240927,191300,414718155,3240,3240,3240,3240,0
20240927,191200,414718155,3240,3240,3240,3240,0
20240927,191100,414718155,3240,3240,3240,3240,0
20240927,191000,414718155,3240,3240,3240,3240,0
20240927,190900,414718155,3240,3240,3240,3240,0
20240927,190800,414718155,3240,3240,3240,3240,0
20240927,190700,414718155,3240,3240,3240,3240,0
20240927,190600,414718155,3240,3240,3240,3240,0
20240927,190500,414718155,3240,3240,3240,3240,0
20240927,190400,414718155,3240,3240,3240,3240,0
20240927,190300,414718155,3240,3240,3240,3240,0
20240927,190200,414718155,3240,3240,3240,3240,0
20240927,190100,414718155,3240,3240,3240,3240,0
20240927,190000,414718155,3240,3240,3240,3240,0
20240927,185900,414718155,3240,3240,3240,3240,0
20240927,185800,414718155,3240,3240,3240,3240,0
20240927,185700,414718155,3240,3240,3240,3240,0
20240927,185600,414718155,3240,3240,3240,3240,0
20240927,185500,414718155,3240,3240,3240,3240,0
20240927,185400,414718155,3240,3240,3240,3240,0
20240927,185300,414718155,3240,3240,3240,3240,0
20240927,185200,414718155,3240,3240,3240,3240,0
20240927,185100,414718155,3240,3240,3240,3240,0
20240927,185000,414718155,3240,3240,3240,3240,0
20240927,184900,414718155,3240,3240,3240,3240,0
20240927,184800,414718155,3240,3240,3240,3240,0
20240927,184700,414718155,3240,3240,3240,3240,6441
20240927,184600,414718155,3240,3240,3240,3240,0
20240927,184500,414718155,3240,3240,3240,3240,0
20240927,184400,414718155,3240,3240,3240,3240,0
20240927,184300,414718155,3240,3240,3240,3240,0
20240927,184200,414718155,3240,3240,3240,3240,0
20240927,184100,414718155,3240,3240,3240,3240,0
20240927,184000,414718155,3240,3240,3240,3240,0
20240927,183900,414718155,3240,3240,3240,3240,0
20240927,183800,414718155,3240,3240,3240,3240,0
20240927,183700,414718155,3240,3240,3240,3240,0
20240927,183600,414718155,3240,3240,3240,3240,0
20240927,183500,414718155,3240,3240,3240,3240,0
20240927,183400,414718155,3240,3240,3240,3240,0
20240927,183300,414718155,3240,3240,3240,3240,0
20240927,183200,414718155,3240,3240,3240,3240,0
20240927,183100,414718155,3240,3240,3240,3240,0
20240927,183000,414718155,3240,3240,3240,3240,0
20240927,182900,414718155,3240,3240,3240,3240,0
20240927,182800,414718155,3240,3240,3240,3240,0
20240927,182700,414718155,3240,3240,3240,3240,0
20240927,182600,414718155,3240,3240,3240,3240,0
20240927,182500,414718155,3240,3240,3240,3240,0
20240927,182400,414718155,3240,3240,3240,3240,0
20240927,182300,414718155,3240,3240,3240,3240,0
20240927,182200,414718155,3240,3240,3240,3240,0
20240927,182100,414718155,3240,3240,3240,3240,0
20240927,182000,414718155,3240,3240,3240,3240,0
20240927,181900,414718155,3240,3240,3240,3240,0
20240927,181800,414718155,3240,3240,3240,3240,0
20240927,181700,414718155,3240,3240,3240,3240,6441
20240927,181600,414718155,3240,3240,3240,3240,0
20240927,181500,414718155,3240,3240,3240,3240,0
20240927,181400,414718155,3240,3240,3240,3240,0
20240927,181300,414718155,3240,3240,3240,3240,0
20240927,181200,414718155,3240,3240,3240,3240,0
20240927,181100,414718155,3240,3240,3240,3240,0
20240927,181000,414718155,3240,3240,3240,3240,0
20240927,180900,414718155,3240,3240,3240,3240,0
20240927,180800,414718155,3240,3240,3240,3240,0
20240927,180700,414718155,3240,3240,3240,3240,0
20240927,180600,414718155,3240,3240,3240,3240,0
20240927,180500,414718155,3240,3240,3240,3240,0
20240927,180400,414718155,3240,3240,3240,3240,0
20240927,180300,414718155,3240,3240,3240,3240,0
20240927,180200,414718155,3240,3240,3240,3240,0
20240927,180100,414718155,3240,3240,3240,3240,0
20240927,180000,414718155,3240,3240,3240,3240,0
20240927,175900,414718155,3240,3240,3240,3240,0
20240927,175800,414718155,3240,3240,3240,3240,0
20240927,175700,414718155,3240,3240,3240,3240,0
20240927,175600,414718155,3240,3240,3240,3240,0
20240927,175500,414718155,3240,3240,3240,3240,0
20240927,175400,414718155,3240,3240,3240,3240,0
20240927,175300,414718155,3240,3240,3240,3240,0
20240927,175200,414718155,3240,3240,3240,3240,0
20240927,175100,414718155,3240,3240,3240,3240,0
20240927,175000,414718155,3240,3240,3240,3240,0
20240927,174900,414718155,3240,3240,3240,3240,0
20240927,174800,414718155,3240,3240,3240,3240,0
20240927,174700,414718155,3240,3240,3240,3240,6441
20240927,174600,414718155,3240,3240,3240,3240,0
20240927,174500,414718155,3240,3240,3240,3240,0
20240927,174400,414718155,3240,3240,3240,3240,0
20240927,174300,414718155,3240,3240,3240,3240,0
20240927,174200,414718155,3240,3240,3240,3240,0
20240927,174100,414718155,3240,3240,3240,3240,0
20240927,174000,414718155,3240,3240,3240,3240,0
20240927,173900,414718155,3240,3240,3240,3240,0
20240927,173800,414718155,3240,3240,3240,3240,0
20240927,173700,414718155,3240,3240,3240,3240,0
20240927,173600,414718155,3240,3240,3240,3240,0
20240927,173500,414718155,3240,3240,3240,3240,0
20240927,173400,414718155,3240,3240,3240,3240,0
20240927,173300,414718155,3240,3240,3240,3240,0
20240927,173200,414718155,3240,3240,3240,3240,0
20240927,173100,414718155,3240,3240,3240,3240,0
20240927,173000,414718155,3240,3240,3240,3240,0
20240927,172900,414718155,3240,3240,3240,3240,0
20240927,172800,414718155,3240,3240,3240,3240,0
20240927,172700,414718155,3240,3240,3240,3240,0
20240927,172600,414718155,3240,3240,3240,3240,0
20240927,172500,414718155,3240,3240,3240,3240,0
20240927,172400,414718155,3240,3240,3240,3240,0
20240927,172300,414718155,3240,3240,3240,3240,0
20240927,172200,414718155,3240,3240,3240,3240,0
20240927,172100,414718155,3240,3240,3240,3240,0
20240927,172000,414718155,3240,3240,3240,3240,0
20240927,171900,414718155,3240,3240,3240,3240,0
20240927,171800,414718155,3240,3240,3240,3240,0
20240927,171700,414718155,3240,3240,3240,3240,6441
20240927,171600,414718155,3240,3240,3240,3240,0
20240927,171500,414718155,3240,3240,3240,3240,0
20240927,171400,414718155,3240,3240,3240,3240,0
20240927,171300,414718155,3240,3240,3240,3240,0
20240927,171200,414718155,3240,3240,3240,3240,0
20240927,171100,414718155,3240,3240,3240,3240,0
20240927,171000,414718155,3240,3240,3240,3240,0
20240927,170900,414718155,3240,3240,3240,3240,0
20240927,170800,414718155,3240,3240,3240,3240,0
20240927,170700,414718155,3240,3240,3240,3240,0
20240927,170600,414718155,3240,3240,3240,3240,0
20240927,170500,414718155,3240,3240,3240,3240,0
20240927,170400,414718155,3240,3240,3240,3240,0
20240927,170300,414718155,3240,3240,3240,3240,0
20240927,170200,414718155,3240,3240,3240,3240,0
20240927,170100,414718155,3240,3240,3240,3240,0
20240927,170000,414718155,3240,3240,3240,3240,0
20240927,165900,414718155,3240,3240,3240,3240,0
20240927,165800,414718155,3240,3240,3240,3240,0
20240927,165700,414718155,3240,3240,3240,3240,0
20240927,165600,414718155,3240,3240,3240,3240,0
20240927,165500,414718155,3240,3240,3240,3240,0
20240927,165400,414718155,3240,3240,3240,3240,0
20240927,165300,414718155,3240,3240,3240,3240,0
20240927,165200,414718155,3240,3240,3240,3240,0
20240927,165100,414718155,3240,3240,3240,3240,0
20240927,165000,414718155,3240,3240,3240,3240,0
20240927,164900,414718155,3240,3240,3240,3240,0
20240927,164800,414718155,3240,3240,3240,3240,0
20240927,164700,414718155,3240,3240,3240,3240,6441
20240927,164600,414718155,3240,3240,3240,3240,0
20240927,164500,414718155,3240,3240,3240,3240,0
20240927,164400,414718155,3240,3240,3240,3240,0
20240927,164300,414718155,3240,3240,3240,3240,0
20240927,164200,414718155,3240,3240,3240,3240,0
20240927,164100,414718155,3240,3240,3240,3240,0
20240927,164000,414718155,3240,3240,3240,3240,0
20240927,163900,414718155,3240,3240,3240,3240,0
20240927,163800,414718155,3240,3240,3240,3240,0
20240927,163700,414718155,3240,3240,3240,3240,0
20240927,163600,414718155,3240,3240,3240,3240,0
20240927,163500,414718155,3240,3240,3240,3240,0
20240927,163400,414718155,3240,3240,3240,3240,0
20240927,163300,414718155,3240,3240,3240,3240,0
20240927,163200,414718155,3240,3240,3240,3240,0
20240927,163100,414718155,3240,3240,3240,3240,0
20240927,163000,414718155,3240,3240,3240,3240,0
20240927,162900,414718155,3240,3240,3240,3240,0
20240927,162800,414718155,3240,3240,3240,3240,0
20240927,162700,414718155,3240,3240,3240,3240,0
20240927,162600,414718155,3240,3240,3240,3240,0
20240927,162500,414718155,3240,3240,3240,3240,0
20240927,162400,414718155,3240,3240,3240,3240,0
20240927,162300,414718155,3240,3240,3240,3240,0
20240927,162200,414718155,3240,3240,3240,3240,0
20240927,162100,414718155,3240,3240,3240,3240,0
20240927,162000,414718155,3240,3240,3240,3240,0
20240927,161900,414718155,3240,3240,3240,3240,0
20240927,161800,414718155,3240,3240,3240,3240,0
20240927,161700,414718155,3240,3240,3240,3240,6441
20240927,161600,414718155,3240,3240,3240,3240,0
20240927,161500,414718155,3240,3240,3240,3240,0
20240927,161400,414718155,3240,3240,3240,3240,0
20240927,161300,414718155,3240,3240,3240,3240,0
20240927,161200,414718155,3240,3240,3240,3240,0
20240927,161100,414718155,3240,3240,3240,3240,0
20240927,161000,414718155,3240,3240,3240,3240,0
20240927,160900,414718155,3240,3240,3240,3240,0
20240927,160800,414718155,3240,3240,3240,3240,0
20240927,160700,414718155,3240,3240,3240,3240,0
20240927,160600,414718155,3240,3240,3240,3240,0
20240927,160500,414718155,3240,3240,3240,3240,0
20240927,160400,414718155,3240,3240,3240,3240,0
20240927,160300,414718155,3240,3240,3240,3240,0
20240927,160200,414718155,3240,3240,3240,3240,0
20240927,160100,414718155,3240,3240,3240,3240,0
20240927,160000,414718155,3240,3240,3240,3240,0
20240927,155900,414718155,3240,3240,3240,3240,0
20240927,155800,414718155,3240,3240,3240,3240,0
20240927,155700,414718155,3240,3240,3240,3240,0
20240927,155600,414718155,3240,3240,3240,3240,0
20240927,155500,414718155,3240,3240,3240,3240,0
20240927,155400,414718155,3240,3240,3240,3240,0
20240927,155300,414718155,3240,3240,3240,3240,0
20240927,155200,414718155,3240,3240,3240,3240,0
20240927,155100,414718155,3240,3240,3240,3240,0
20240927,155000,414718155,3240,3240,3240,3240,0
20240927,154900,414718155,3240,3240,3240,3240,0
20240927,154800,414718155,3240,3240,3240,3240,0
20240927,154700,414718155,3240,3240,3240,3240,6441
20240927,154600,414718155,3240,3240,3240,3240,0
20240927,154500,414718155,3240,3240,3240,3240,0
20240927,154400,414718155,3240,3240,3240,3240,0
20240927,154300,414718155,3240,3240,3240,3240,0
20240927,154200,414718155,3240,3240,3240,3240,0
20240927,154100,414718155,3240,3240,3240,3240,0
20240927,154000,414718155,3240,3240,3240,3240,0
20240927,153900,414718155,3240,3240,3240,3240,0
20240927,153800,414718155,3240,3240,3240,3240,0
20240927,153700,414718155,3240,3240,3240,3240,0
20240927,153600,414718155,3240,3240,3240,3240,0
20240927,153500,414718155,3240,3240,3240,3240,0
20240927,153400,414718155,3240,3240,3240,3240,0
20240927,153300,414718155,3240,3240,3240,3240,0
20240927,153200,414718155,3240,3240,3240,3240,0
20240927,153100,414718155,3240,3240,3240,3240,0
20240927,153000,414718155,3240,3240,3240,3240,6441
20240927,152900,393849315,3240,3240,3240,3240,0
20240927,152800,393849315,3240,3240,3240,3240,0
20240927,152700,393849315,3240,3240,3240,3240,0
20240927,152600,393849315,3240,3240,3240,3240,0
20240927,152500,393849315,3240,3240,3240,3240,0
20240927,152400,393849315,3240,3240,3240,3240,0
20240927,152300,393849315,3240,3240,3240,3240,0
20240927,152200,393849315,3240,3240,3240,3240,0
20240927,152100,393849315,3240,3240,3240,3240,0
20240927,152000,393849315,3240,3240,3240,3240,0
20240927,151900,393849315,3240,3245,3245,3240,493
20240927,151800,392250045,3245,3240,3245,3225,2212
20240927,151700,385086830,3235,3230,3235,3220,4332
20240927,151600,371107165,3230,3240,3240,3230,3026
20240927,151500,361309330,3240,3245,3250,3240,2764
20240927,151400,352341145,3245,3245,3250,3245,261
20240927,151300,351494045,3250,3250,3250,3250,640
20240927,151200,349414045,3250,3250,3255,3250,261
20240927,151100,348565790,3255,3255,3255,3250,221
20240927,151000,347846885,3255,3255,3255,3250,105
20240927,150900,347505560,3255,3245,3255,3245,912
20240927,150800,344541715,3255,3255,3255,3255,1
20240927,150700,344538460,3255,3250,3255,3250,2
20240927,150600,344531955,3250,3250,3250,3250,2
20240927,150500,344525455,3250,3255,3255,3250,12
20240927,150400,344486445,3245,3250,3250,3245,14
20240927,150300,344440965,3250,3245,3250,3245,480
20240927,150200,342883340,3245,3245,3245,3245,8
20240927,150100,342857380,3260,3260,3260,3260,0
20240927,150000,342857380,3260,3245,3260,3245,6
20240927,145900,342837895,3245,3250,3250,3245,586
20240927,145800,340933485,3250,3250,3250,3250,1436
20240927,145700,336266485,3260,3260,3260,3260,0
20240927,145600,336266485,3260,3260,3260,3260,1
20240927,145500,336263225,3250,3260,3260,3250,30
20240927,145400,336165625,3260,3255,3260,3250,207
20240927,145300,335491950,3265,3265,3265,3265,0
20240927,145200,335491950,3265,3260,3265,3260,3
20240927,145100,335482165,3260,3255,3260,3255,12
20240927,145000,335443055,3255,3250,3255,3250,408
20240927,144900,334115270,3250,3250,3250,3250,200
20240927,144800,333465270,3245,3255,3255,3245,1617
20240927,144700,328211715,3260,3255,3260,3255,2175
20240927,144600,321132085,3265,3260,3265,3260,102
20240927,144500,320799555,3260,3260,3260,3260,0
20240927,144400,320799555,3260,3260,3260,3260,100
20240927,144300,320473555,3265,3265,3265,3265,0
20240927,144200,320473555,3265,3265,3265,3265,51
20240927,144100,320307040,3265,3265,3265,3265,17
20240927,144000,320251535,3265,3265,3265,3265,0
20240927,143900,320251535,3265,3265,3265,3265,0
20240927,143800,320251535,3265,3265,3265,3265,0
20240927,143700,320251535,3265,3255,3265,3255,184
20240927,143600,319652495,3255,3255,3255,3255,100
20240927,143500,319326995,3255,3255,3255,3255,100
20240927,143400,319001495,3265,3255,3265,3255,630
20240927,143300,316950835,3255,3255,3255,3255,20
20240927,143200,316885735,3260,3260,3260,3260,0
20240927,143100,316885735,3260,3265,3265,3260,12
20240927,143000,316846600,3260,3260,3260,3260,103
20240927,142900,316510820,3270,3270,3270,3270,0
20240927,142800,316510820,3270,3260,3270,3260,556
20240927,142700,314698250,3270,3270,3270,3270,0
20240927,142600,314698250,3270,3270,3270,3270,10
20240927,142500,314665550,3270,3270,3270,3270,1
20240927,142400,314662280,3255,3255,3255,3255,0
20240927,142300,314662280,3255,3260,3260,3255,212
20240927,142200,313971670,3260,3260,3260,3260,0
20240927,142100,313971670,3260,3260,3260,3260,0
20240927,142000,313971670,3260,3260,3260,3260,0
20240927,141900,313971670,3260,3260,3260,3260,72
20240927,141800,313736950,3255,3255,3255,3255,0
20240927,141700,313736950,3255,3265,3265,3255,1500
20240927,141600,308849380,3260,3260,3260,3260,148
20240927,141500,308366900,3280,3265,3280,3265,92
20240927,141400,308066230,3265,3265,3265,3265,0
20240927,141300,308066230,3265,3265,3265,3265,441
20240927,141200,306626365,3270,3270,3270,3270,0
20240927,141100,306626365,3270,3270,3270,3270,0
20240927,141000,306626365,3270,3270,3270,3270,0
20240927,140900,306626365,3270,3270,3270,3270,0
20240927,140800,306626365,3270,3270,3270,3270,0
20240927,140700,306626365,3270,3270,3270,3270,0
20240927,140600,306626365,3270,3270,3270,3270,0
20240927,140500,306626365,3270,3270,3270,3270,95
20240927,140400,306315715,3275,3270,3275,3265,297
20240927,140300,305344980,3270,3270,3270,3270,0
20240927,140200,305344980,3270,3275,3275,3270,40
20240927,140100,305214080,3270,3270,3270,3270,320
20240927,140000,304167680,3280,3280,3280,3280,0
20240927,135900,304167680,3280,3280,3280,3280,0
20240927,135800,304167680,3280,3280,3280,3280,0
20240927,135700,304167680,3280,3275,3280,3275,25
20240927,135600,304085700,3270,3270,3270,3270,0
20240927,135500,304085700,3270,3270,3270,3270,0
20240927,135400,304085700,3270,3270,3270,3270,1
20240927,135300,304082430,3270,3270,3270,3270,868
20240927,135200,301244070,3270,3270,3270,3270,0
20240927,135100,301244070,3270,3270,3270,3270,183
20240927,135000,300645660,3275,3275,3275,3275,0
20240927,134900,300645660,3275,3275,3275,3275,30
20240927,134800,300547410,3275,3275,3275,3270,110
20240927,134700,300187640,3275,3275,3275,3275,2
20240927,134600,300181090,3275,3275,3275,3275,2
20240927,134500,300174540,3275,3275,3275,3275,11
20240927,134400,300138515,3275,3275,3275,3275,54
20240927,134300,299961665,3275,3270,3275,3270,37
20240927,134200,299840640,3270,3270,3270,3270,593
20240927,134100,297901530,3280,3270,3280,3270,431
20240927,134000,296492045,3270,3270,3270,3270,17
20240927,133900,296436455,3270,3275,3275,3270,20
20240927,133800,296371030,3270,3270,3270,3270,20
20240927,133700,296305630,3270,3270,3270,3270,3
20240927,133600,296295820,3270,3270,3270,3270,5
20240927,133500,296279470,3270,3270,3270,3270,6
20240927,133400,296259850,3270,3270,3270,3270,6
20240927,133300,296240230,3270,3270,3270,3270,12
20240927,133200,296200990,3270,3275,3275,3270,13
20240927,133100,296158460,3275,3275,3275,3275,3
20240927,133000,296148635,3270,3275,3275,3270,573
20240927,132900,294274915,3280,3275,3280,3275,8
20240927,132800,294248705,3275,3275,3275,3275,12
20240927,132700,294209405,3275,3275,3275,3275,26
20240927,132600,294124255,3285,3280,3285,3280,104
20240927,132500,293783125,3280,3280,3280,3280,30
20240927,132400,293684725,3280,3280,3280,3280,0
20240927,132300,293684725,3280,3280,3280,3280,0
20240927,132200,293684725,3280,3280,3280,3280,0
20240927,132100,293684725,3280,3280,3280,3280,1000
20240927,132000,290404725,3280,3275,3280,3275,100
20240927,131900,290076740,3280,3280,3280,3280,0
20240927,131800,290076740,3280,3280,3280,3280,1
20240927,131700,290073460,3270,3270,3270,3270,200
20240927,131600,289419460,3280,3280,3280,3280,0
20240927,131500,289419460,3280,3275,3280,3275,5
20240927,131400,289403080,3280,3280,3280,3280,0
20240927,131300,289403080,3280,3280,3280,3280,0
20240927,131200,289403080,3280,3280,3280,3280,0
20240927,131100,289403080,3280,3280,3280,3280,0
20240927,131000,289403080,3280,3280,3280,3280,0
20240927,130900,289403080,3280,3280,3280,3280,400
20240927,130800,288091080,3280,3280,3280,3280,600
20240927,130700,286123080,3280,3280,3280,3280,0
20240927,130600,286123080,3280,3280,3280,3280,0
20240927,130500,286123080,3280,3275,3280,3275,1000
20240927,130400,282845580,3275,3275,3275,3275,0
20240927,130300,282845580,3275,3275,3275,3275,0
20240927,130200,282845580,3275,3275,3275,3275,0
20240927,130100,282845580,3275,3275,3275,3275,0
20240927,130000,282845580,3275,3275,3275,3275,0
20240927,125900,282845580,3275,3275,3275,3275,0
20240927,125800,282845580,3275,3275,3275,3275,0
20240927,125700,282845580,3275,3275,3275,3275,0
20240927,125600,282845580,3275,3275,3275,3275,0
20240927,125500,282845580,3275,3275,3275,3275,0
20240927,125400,282845580,3275,3275,3275,3275,0
20240927,125300,282845580,3275,3275,3275,3275,0
20240927,125200,282845580,3275,3270,3275,3270,496
20240927,125100,281223655,3280,3280,3280,3280,0
20240927,125000,281223655,3280,3280,3280,3275,759
20240927,124900,278735700,3280,3280,3280,3280,0
20240927,124800,278735700,3280,3280,3280,3280,0
20240927,124700,278735700,3280,3280,3280,3280,15
20240927,124600,278686500,3280,3275,3280,3270,188
20240927,124500,278071650,3285,3285,3285,3285,0
20240927,124400,278071650,3285,3280,3285,3280,154
20240927,124300,277566525,3285,3285,3285,3285,0
20240927,124200,277566525,3285,3285,3285,3285,0
20240927,124100,277566525,3285,3285,3285,3285,0
20240927,124000,277566525,3285,3285,3285,3285,0
20240927,123900,277566525,3285,3285,3285,3285,0
20240927,123800,277566525,3285,3285,3285,3285,0
20240927,123700,277566525,3285,3280,3285,3280,7
20240927,123600,277543560,3270,3270,3270,3270,173
20240927,123500,276977850,3270,3270,3270,3270,0
20240927,123400,276977850,3270,3270,3270,3270,0
20240927,123300,276977850,3270,3270,3270,3270,644
20240927,123200,274871970,3280,3280,3280,3280,0
20240927,123100,274871970,3280,3275,3280,3275,2
20240927,123000,274865415,3275,3275,3275,3275,333
20240927,122900,273774840,3275,3275,3275,3275,0
20240927,122800,273774840,3275,3275,3275,3275,0
20240927,122700,273774840,3275,3275,3275,3275,1
20240927,122600,273771565,3280,3280,3280,3280,5
20240927,122500,273755165,3280,3280,3280,3280,0
20240927,122400,273755165,3280,3280,3280,3280,1
20240927,122300,273751885,3275,3280,3280,3275,958
20240927,122200,270614250,3285,3285,3285,3285,0
20240927,122100,270614250,3285,3285,3285,3285,0
20240927,122000,270614250,3285,3285,3285,3285,0
20240927,121900,270614250,3285,3285,3285,3285,1
20240927,121800,270610965,3285,3285,3285,3285,1
20240927,121700,270607680,3285,3280,3285,3280,515
20240927,121600,268915980,3285,3285,3285,3285,1
20240927,121500,268912695,3280,3280,3280,3280,0
20240927,121400,268912695,3280,3280,3280,3280,0
20240927,121300,268912695,3280,3280,3280,3280,5
20240927,121200,268896295,3285,3285,3285,3285,0
20240927,121100,268896295,3285,3285,3285,3285,1
20240927,121000,268893010,3285,3285,3285,3285,2
20240927,120900,268886440,3275,3275,3275,3275,0
20240927,120800,268886440,3275,3280,3280,3275,72
20240927,120700,268650590,3290,3290,3290,3290,0
20240927,120600,268650590,3290,3290,3290,3290,0
20240927,120500,268650590,3290,3290,3290,3290,0
20240927,120400,268650590,3290,3290,3290,3290,0
20240927,120300,268650590,3290,3290,3290,3290,0
20240927,120200,268650590,3290,3290,3290,3290,200
20240927,120100,267992590,3290,3290,3290,3290,1
20240927,120000,267989300,3275,3275,3275,3275,0
20240927,115900,267989300,3275,3290,3290,3275,903
20240927,115800,265027445,3285,3285,3285,3285,0
20240927,115700,265027445,3285,3285,3285,3285,110
20240927,115600,264666095,3280,3280,3280,3280,10
20240927,115500,264633295,3275,3275,3275,3275,1
20240927,115400,264630020,3285,3285,3285,3285,0
20240927,115300,264630020,3285,3285,3285,3285,0
20240927,115200,264630020,3285,3285,3285,3280,55
20240927,115100,264449460,3280,3280,3280,3280,1279
20240927,115000,260254340,3275,3270,3275,3270,181
20240927,114900,259661615,3270,3270,3275,3270,704
20240927,114800,257359525,3265,3265,3265,3265,131
20240927,114700,256931810,3265,3265,3265,3265,5
20240927,114600,256915485,3260,3265,3265,3260,175
20240927,114500,256344960,3265,3265,3265,3265,0
20240927,114400,256344960,3265,3265,3265,3265,5
20240927,114300,256328635,3260,3265,3265,3260,14
20240927,114200,256282990,3260,3265,3265,3260,18
20240927,114100,256224270,3265,3270,3270,3265,3
20240927,114000,256214470,3255,3260,3260,3255,1760
20240927,113900,250484520,3260,3270,3270,3260,301
20240927,113800,249503235,3260,3260,3260,3260,0
20240927,113700,249503235,3260,3260,3260,3260,218
20240927,113600,248792555,3260,3265,3265,3260,2443
20240927,113500,240816795,3265,3280,3280,3265,1145
20240927,113400,237063320,3265,3265,3265,3265,0
20240927,113300,237063320,3265,3265,3265,3265,111
20240927,113200,236700905,3265,3275,3275,3265,1403
20240927,113100,232110085,3280,3285,3285,3280,29
20240927,113000,232014865,3280,3280,3280,3280,0
20240927,112900,232014865,3280,3280,3280,3280,0
20240927,112800,232014865,3280,3280,3280,3280,0
20240927,112700,232014865,3280,3280,3280,3280,1
20240927,112600,232011585,3290,3290,3290,3290,0
20240927,112500,232011585,3290,3290,3290,3290,1
20240927,112400,232008295,3290,3285,3290,3285,61
20240927,112300,231807610,3290,3290,3290,3290,0
20240927,112200,231807610,3290,3290,3290,3290,35
20240927,112100,231692460,3275,3275,3275,3275,1
20240927,112000,231689185,3275,3275,3275,3275,0
20240927,111900,231689185,3275,3275,3275,3275,14
20240927,111800,231643335,3275,3275,3275,3275,0
20240927,111700,231643335,3275,3275,3275,3275,0
20240927,111600,231643335,3275,3275,3275,3275,100
20240927,111500,231315835,3290,3290,3290,3290,1030
20240927,111400,227927135,3280,3280,3280,3280,180
20240927,111300,227336735,3300,3300,3300,3300,0
20240927,111200,227336735,3300,3295,3300,3295,73
20240927,111100,227096195,3305,3285,3305,3285,418
20240927,111000,225714755,3280,3280,3280,3280,1
20240927,110900,225711475,3280,3280,3280,3280,0
20240927,110800,225711475,3280,3280,3280,3280,0
20240927,110700,225711475,3280,3280,3280,3280,1
20240927,110600,225708195,3270,3270,3270,3270,0
20240927,110500,225708195,3270,3285,3285,3270,21
20240927,110400,225639510,3280,3270,3280,3270,1111
20240927,110300,221998605,3270,3270,3270,3270,105
20240927,110200,221655255,3265,3265,3265,3265,65
20240927,110100,221443030,3270,3270,3270,3270,0
20240927,110000,221443030,3270,3270,3270,3270,0
20240927,105900,221443030,3270,3270,3270,3270,0
20240927,105800,221443030,3270,3270,3270,3270,0
20240927,105700,221443030,3270,3270,3270,3270,0
20240927,105600,221443030,3270,3270,3270,3270,0
20240927,105500,221443030,3270,3265,3275,3265,879
20240927,105400,218572220,3265,3270,3270,3265,739
20240927,105300,216159360,3270,3270,3270,3270,1
20240927,105200,216156090,3270,3270,3270,3270,500
20240927,105100,214521090,3275,3270,3275,3270,4
20240927,105000,214508005,3270,3270,3270,3270,18
20240927,104900,214449145,3270,3270,3270,3270,106
20240927,104800,214102525,3275,3275,3275,3270,65
20240927,104700,213889665,3270,3270,3270,3270,6
20240927,104600,213870045,3270,3270,3270,3270,33
20240927,104500,213762135,3270,3270,3270,3270,0
20240927,104400,213762135,3270,3275,3280,3270,30
20240927,104300,213664005,3270,3265,3270,3265,602
20240927,104200,211695600,3265,3265,3265,3265,0
20240927,104100,211695600,3265,3270,3270,3265,212
20240927,104000,211002365,3270,3270,3270,3270,368
20240927,103900,209799005,3270,3270,3270,3270,300
20240927,103800,208818005,3270,3270,3270,3270,0
20240927,103700,208818005,3270,3270,3270,3270,3
20240927,103600,208808195,3270,3270,3270,3270,828
20240927,103500,206100635,3270,3275,3275,3270,100
20240927,103400,205773325,3285,3285,3285,3285,1
20240927,103300,205770040,3280,3270,3280,3270,1250
20240927,103200,201675040,3275,3275,3275,3275,10
20240927,103100,201642290,3280,3270,3280,3265,221
20240927,103000,200919700,3270,3270,3270,3265,70
20240927,102900,200691000,3270,3270,3270,3270,330
20240927,102800,199611900,3270,3270,3270,3270,1029
20240927,102700,196247070,3270,3270,3270,3270,0
20240927,102600,196247070,3270,3270,3280,3270,582
20240927,102500,194343655,3275,3275,3275,3275,101
20240927,102400,194012880,3275,3275,3275,3275,320
20240927,102300,192964880,3265,3265,3265,3265,0
20240927,102200,192964880,3265,3260,3265,3260,190
20240927,102100,192344715,3260,3260,3260,3260,101
20240927,102000,192015455,3275,3265,3275,3260,171
20240927,101900,191456195,3265,3265,3265,3265,1056
20240927,101800,188008355,3265,3265,3265,3265,494
20240927,101700,186395445,3265,3265,3265,3265,50
20240927,101600,186232195,3265,3265,3265,3265,25
20240927,101500,186150570,3265,3265,3265,3265,30
20240927,101400,186052620,3265,3265,3265,3265,2
20240927,101300,186046090,3270,3270,3270,3270,816
20240927,101200,183377770,3260,3260,3260,3260,98
20240927,101100,183058290,3260,3280,3280,3260,806
20240927,101000,180424610,3260,3260,3260,3260,0
20240927,100900,180424610,3260,3260,3260,3260,1000
20240927,100800,177164610,3260,3260,3260,3260,508
20240927,100700,175508530,3260,3265,3265,3260,59
20240927,100600,175316085,3285,3285,3285,3285,0
20240927,100500,175316085,3285,3285,3285,3285,0
20240927,100400,175316085,3285,3285,3285,3285,2
20240927,100300,175309515,3260,3265,3265,3260,1554
20240927,100200,170240560,3265,3265,3265,3265,594
20240927,100100,168301150,3275,3275,3275,3265,1680
20240927,100000,162807925,3275,3275,3275,3275,0
20240927,095900,162807925,3275,3280,3280,3275,1209
20240927,095800,158847630,3280,3280,3280,3280,0
20240927,095700,158847630,3280,3290,3290,3280,787
20240927,095600,156266070,3290,3290,3290,3290,0
20240927,095500,156266070,3290,3290,3290,3290,0
20240927,095400,156266070,3290,3290,3290,3290,10
20240927,095300,156233170,3300,3300,3300,3300,0
20240927,095200,156233170,3300,3300,3300,3300,0
20240927,095100,156233170,3300,3295,3305,3295,200
20240927,095000,155573510,3290,3290,3290,3290,0
20240927,094900,155573510,3290,3290,3290,3290,100
20240927,094800,155244510,3295,3295,3295,3295,1
20240927,094700,155241215,3280,3295,3295,3280,800
20240927,094600,152614160,3295,3295,3295,3295,10
20240927,094500,152581210,3285,3285,3285,3285,0
20240927,094400,152581210,3285,3295,3295,3285,283
20240927,094300,151651225,3280,3290,3290,3280,25
20240927,094200,151569095,3305,3290,3305,3290,13
20240927,094100,151526160,3290,3290,3290,3290,3
20240927,094000,151516290,3275,3275,3275,3275,0
20240927,093900,151516290,3275,3280,3280,3275,310
20240927,093800,150500235,3280,3285,3285,3280,489
20240927,093700,148896285,3285,3300,3300,3285,1629
20240927,093600,143534260,3305,3310,3310,3305,20
20240927,093500,143468110,3310,3305,3310,3305,800
20240927,093400,140820670,3310,3310,3310,3310,0
20240927,093300,140820670,3310,3310,3310,3310,500
20240927,093200,139165670,3300,3290,3300,3290,2001
20240927,093100,132567370,3290,3305,3305,3290,16
20240927,093000,132514715,3310,3290,3310,3290,5651
20240927,092900,113886870,3290,3290,3290,3290,0
20240927,092800,113886870,3290,3290,3290,3290,283
20240927,092700,112955800,3290,3290,3290,3290,51
20240927,092600,112788010,3275,3275,3280,3275,309
20240927,092500,111776030,3285,3280,3285,3280,956
20240927,092400,108638275,3280,3280,3280,3280,35
20240927,092300,108523475,3265,3275,3280,3265,644
20240927,092200,106413455,3265,3265,3265,3265,0
20240927,092100,106413455,3265,3265,3265,3260,508
20240927,092000,104756140,3260,3265,3265,3260,1001
20240927,091900,101487880,3265,3275,3275,3265,1520
20240927,091800,96517440,3270,3275,3275,3270,301
20240927,091700,95533115,3285,3280,3285,3270,104
20240927,091600,95192395,3285,3290,3290,3285,462
20240927,091500,93674465,3295,3285,3295,3285,141
20240927,091400,93210860,3285,3285,3285,3275,213
20240927,091300,92511255,3275,3280,3290,3275,3431
20240927,091200,81270120,3270,3270,3270,3270,50
20240927,091100,81106620,3270,3280,3280,3270,86
20240927,091000,80824550,3275,3275,3275,3275,45
20240927,090900,80677175,3275,3275,3275,3260,3182
20240927,090800,70298145,3275,3260,3275,3260,782
20240927,090700,67738595,3260,3260,3260,3255,105
20240927,090600,67396750,3265,3250,3265,3250,2030
20240927,090500,60769390,3245,3265,3265,3245,4494
20240927,090400,46142945,3265,3265,3265,3260,606
20240927,090300,44166510,3265,3270,3280,3255,2595
20240927,090200,35699855,3265,3260,3285,3260,2237
20240927,090100,28377975,3260,3310,3325,3260,7384
20240927,090000,4143885,3315,3335,3335,3305,1235