KissMeData/088980/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,200100,7064045870,11810,11810,11810,11810,5052
20240927,200000,7064045870,11810,11810,11810,11810,0
20240927,195900,7064045870,11810,11810,11810,11810,0
20240927,195800,7064045870,11810,11810,11810,11810,0
20240927,195700,7064045870,11810,11810,11810,11810,0
20240927,195600,7064045870,11810,11810,11810,11810,0
20240927,195500,7064045870,11810,11810,11810,11810,0
20240927,195400,7064045870,11810,11810,11810,11810,0
20240927,195300,7064045870,11810,11810,11810,11810,0
20240927,195200,7064045870,11810,11810,11810,11810,0
20240927,195100,7064045870,11810,11810,11810,11810,0
20240927,195000,7064045870,11810,11810,11810,11810,0
20240927,194900,7064045870,11810,11810,11810,11810,0
20240927,194800,7064045870,11810,11810,11810,11810,0
20240927,194700,7064045870,11810,11810,11810,11810,0
20240927,194600,7064045870,11810,11810,11810,11810,0
20240927,194500,7064045870,11810,11810,11810,11810,0
20240927,194400,7064045870,11810,11810,11810,11810,0
20240927,194300,7064045870,11810,11810,11810,11810,0
20240927,194200,7064045870,11810,11810,11810,11810,0
20240927,194100,7064045870,11810,11810,11810,11810,0
20240927,194000,7064045870,11810,11810,11810,11810,0
20240927,193900,7064045870,11810,11810,11810,11810,0
20240927,193800,7064045870,11810,11810,11810,11810,0
20240927,193700,7064045870,11810,11810,11810,11810,0
20240927,193600,7064045870,11810,11810,11810,11810,0
20240927,193500,7064045870,11810,11810,11810,11810,0
20240927,193400,7064045870,11810,11810,11810,11810,0
20240927,193300,7064045870,11810,11810,11810,11810,0
20240927,193200,7064045870,11810,11810,11810,11810,0
20240927,193100,7064045870,11810,11810,11810,11810,5052
20240927,193000,7064045870,11810,11810,11810,11810,0
20240927,192900,7064045870,11810,11810,11810,11810,0
20240927,192800,7064045870,11810,11810,11810,11810,0
20240927,192700,7064045870,11810,11810,11810,11810,0
20240927,192600,7064045870,11810,11810,11810,11810,0
20240927,192500,7064045870,11810,11810,11810,11810,0
20240927,192400,7064045870,11810,11810,11810,11810,0
20240927,192300,7064045870,11810,11810,11810,11810,0
20240927,192200,7064045870,11810,11810,11810,11810,0
20240927,192100,7064045870,11810,11810,11810,11810,0
20240927,192000,7064045870,11810,11810,11810,11810,0
20240927,191900,7064045870,11810,11810,11810,11810,0
20240927,191800,7064045870,11810,11810,11810,11810,0
20240927,191700,7064045870,11810,11810,11810,11810,0
20240927,191600,7064045870,11810,11810,11810,11810,0
20240927,191500,7064045870,11810,11810,11810,11810,0
20240927,191400,7064045870,11810,11810,11810,11810,0
20240927,191300,7064045870,11810,11810,11810,11810,0
20240927,191200,7064045870,11810,11810,11810,11810,0
20240927,191100,7064045870,11810,11810,11810,11810,0
20240927,191000,7064045870,11810,11810,11810,11810,0
20240927,190900,7064045870,11810,11810,11810,11810,0
20240927,190800,7064045870,11810,11810,11810,11810,0
20240927,190700,7064045870,11810,11810,11810,11810,0
20240927,190600,7064045870,11810,11810,11810,11810,0
20240927,190500,7064045870,11810,11810,11810,11810,0
20240927,190400,7064045870,11810,11810,11810,11810,0
20240927,190300,7064045870,11810,11810,11810,11810,0
20240927,190200,7064045870,11810,11810,11810,11810,0
20240927,190100,7064045870,11810,11810,11810,11810,5052
20240927,190000,7064045870,11810,11810,11810,11810,0
20240927,185900,7064045870,11810,11810,11810,11810,0
20240927,185800,7064045870,11810,11810,11810,11810,0
20240927,185700,7064045870,11810,11810,11810,11810,0
20240927,185600,7064045870,11810,11810,11810,11810,0
20240927,185500,7064045870,11810,11810,11810,11810,0
20240927,185400,7064045870,11810,11810,11810,11810,0
20240927,185300,7064045870,11810,11810,11810,11810,0
20240927,185200,7064045870,11810,11810,11810,11810,0
20240927,185100,7064045870,11810,11810,11810,11810,0
20240927,185000,7064045870,11810,11810,11810,11810,0
20240927,184900,7064045870,11810,11810,11810,11810,0
20240927,184800,7064045870,11810,11810,11810,11810,0
20240927,184700,7064045870,11810,11810,11810,11810,0
20240927,184600,7064045870,11810,11810,11810,11810,0
20240927,184500,7064045870,11810,11810,11810,11810,0
20240927,184400,7064045870,11810,11810,11810,11810,0
20240927,184300,7064045870,11810,11810,11810,11810,0
20240927,184200,7064045870,11810,11810,11810,11810,0
20240927,184100,7064045870,11810,11810,11810,11810,0
20240927,184000,7064045870,11810,11810,11810,11810,0
20240927,183900,7064045870,11810,11810,11810,11810,0
20240927,183800,7064045870,11810,11810,11810,11810,0
20240927,183700,7064045870,11810,11810,11810,11810,0
20240927,183600,7064045870,11810,11810,11810,11810,0
20240927,183500,7064045870,11810,11810,11810,11810,0
20240927,183400,7064045870,11810,11810,11810,11810,0
20240927,183300,7064045870,11810,11810,11810,11810,0
20240927,183200,7064045870,11810,11810,11810,11810,0
20240927,183100,7064045870,11810,11810,11810,11810,5052
20240927,183000,7064045870,11810,11810,11810,11810,0
20240927,182900,7064045870,11810,11810,11810,11810,0
20240927,182800,7064045870,11810,11810,11810,11810,0
20240927,182700,7064045870,11810,11810,11810,11810,0
20240927,182600,7064045870,11810,11810,11810,11810,0
20240927,182500,7064045870,11810,11810,11810,11810,0
20240927,182400,7064045870,11810,11810,11810,11810,0
20240927,182300,7064045870,11810,11810,11810,11810,0
20240927,182200,7064045870,11810,11810,11810,11810,0
20240927,182100,7064045870,11810,11810,11810,11810,0
20240927,182000,7064045870,11810,11810,11810,11810,0
20240927,181900,7064045870,11810,11810,11810,11810,0
20240927,181800,7064045870,11810,11810,11810,11810,0
20240927,181700,7064045870,11810,11810,11810,11810,0
20240927,181600,7064045870,11810,11810,11810,11810,0
20240927,181500,7064045870,11810,11810,11810,11810,0
20240927,181400,7064045870,11810,11810,11810,11810,0
20240927,181300,7064045870,11810,11810,11810,11810,0
20240927,181200,7064045870,11810,11810,11810,11810,0
20240927,181100,7064045870,11810,11810,11810,11810,0
20240927,181000,7064045870,11810,11810,11810,11810,0
20240927,180900,7064045870,11810,11810,11810,11810,0
20240927,180800,7064045870,11810,11810,11810,11810,0
20240927,180700,7064045870,11810,11810,11810,11810,0
20240927,180600,7064045870,11810,11810,11810,11810,0
20240927,180500,7064045870,11810,11810,11810,11810,0
20240927,180400,7064045870,11810,11810,11810,11810,0
20240927,180300,7064045870,11810,11810,11810,11810,0
20240927,180200,7064045870,11810,11810,11810,11810,0
20240927,180100,7064045870,11810,11810,11810,11810,5052
20240927,180000,7064045870,11810,11810,11810,11810,0
20240927,175900,7064045870,11810,11810,11810,11810,0
20240927,175800,7064045870,11810,11810,11810,11810,0
20240927,175700,7064045870,11810,11810,11810,11810,0
20240927,175600,7064045870,11810,11810,11810,11810,0
20240927,175500,7064045870,11810,11810,11810,11810,0
20240927,175400,7064045870,11810,11810,11810,11810,0
20240927,175300,7064045870,11810,11810,11810,11810,0
20240927,175200,7064045870,11810,11810,11810,11810,0
20240927,175100,7064045870,11810,11810,11810,11810,0
20240927,175000,7064045870,11810,11810,11810,11810,0
20240927,174900,7064045870,11810,11810,11810,11810,0
20240927,174800,7064045870,11810,11810,11810,11810,0
20240927,174700,7064045870,11810,11810,11810,11810,0
20240927,174600,7064045870,11810,11810,11810,11810,0
20240927,174500,7064045870,11810,11810,11810,11810,0
20240927,174400,7064045870,11810,11810,11810,11810,0
20240927,174300,7064045870,11810,11810,11810,11810,0
20240927,174200,7064045870,11810,11810,11810,11810,0
20240927,174100,7064045870,11810,11810,11810,11810,0
20240927,174000,7064045870,11810,11810,11810,11810,0
20240927,173900,7064045870,11810,11810,11810,11810,0
20240927,173800,7064045870,11810,11810,11810,11810,0
20240927,173700,7064045870,11810,11810,11810,11810,0
20240927,173600,7064045870,11810,11810,11810,11810,0
20240927,173500,7064045870,11810,11810,11810,11810,0
20240927,173400,7064045870,11810,11810,11810,11810,0
20240927,173300,7064045870,11810,11810,11810,11810,0
20240927,173200,7064045870,11810,11810,11810,11810,0
20240927,173100,7064045870,11810,11810,11810,11810,5052
20240927,173000,7064045870,11810,11810,11810,11810,0
20240927,172900,7064045870,11810,11810,11810,11810,0
20240927,172800,7064045870,11810,11810,11810,11810,0
20240927,172700,7064045870,11810,11810,11810,11810,0
20240927,172600,7064045870,11810,11810,11810,11810,0
20240927,172500,7064045870,11810,11810,11810,11810,0
20240927,172400,7064045870,11810,11810,11810,11810,0
20240927,172300,7064045870,11810,11810,11810,11810,0
20240927,172200,7064045870,11810,11810,11810,11810,0
20240927,172100,7064045870,11810,11810,11810,11810,0
20240927,172000,7064045870,11810,11810,11810,11810,0
20240927,171900,7064045870,11810,11810,11810,11810,0
20240927,171800,7064045870,11810,11810,11810,11810,0
20240927,171700,7064045870,11810,11810,11810,11810,0
20240927,171600,7064045870,11810,11810,11810,11810,0
20240927,171500,7064045870,11810,11810,11810,11810,0
20240927,171400,7064045870,11810,11810,11810,11810,0
20240927,171300,7064045870,11810,11810,11810,11810,0
20240927,171200,7064045870,11810,11810,11810,11810,0
20240927,171100,7064045870,11810,11810,11810,11810,0
20240927,171000,7064045870,11810,11810,11810,11810,0
20240927,170900,7064045870,11810,11810,11810,11810,0
20240927,170800,7064045870,11810,11810,11810,11810,0
20240927,170700,7064045870,11810,11810,11810,11810,0
20240927,170600,7064045870,11810,11810,11810,11810,0
20240927,170500,7064045870,11810,11810,11810,11810,0
20240927,170400,7064045870,11810,11810,11810,11810,0
20240927,170300,7064045870,11810,11810,11810,11810,0
20240927,170200,7064045870,11810,11810,11810,11810,0
20240927,170100,7064045870,11810,11810,11810,11810,5052
20240927,170000,7064045870,11810,11810,11810,11810,0
20240927,165900,7064045870,11810,11810,11810,11810,0
20240927,165800,7064045870,11810,11810,11810,11810,0
20240927,165700,7064045870,11810,11810,11810,11810,0
20240927,165600,7064045870,11810,11810,11810,11810,0
20240927,165500,7064045870,11810,11810,11810,11810,0
20240927,165400,7064045870,11810,11810,11810,11810,0
20240927,165300,7064045870,11810,11810,11810,11810,0
20240927,165200,7064045870,11810,11810,11810,11810,0
20240927,165100,7064045870,11810,11810,11810,11810,0
20240927,165000,7064045870,11810,11810,11810,11810,0
20240927,164900,7064045870,11810,11810,11810,11810,0
20240927,164800,7064045870,11810,11810,11810,11810,0
20240927,164700,7064045870,11810,11810,11810,11810,0
20240927,164600,7064045870,11810,11810,11810,11810,0
20240927,164500,7064045870,11810,11810,11810,11810,0
20240927,164400,7064045870,11810,11810,11810,11810,0
20240927,164300,7064045870,11810,11810,11810,11810,0
20240927,164200,7064045870,11810,11810,11810,11810,0
20240927,164100,7064045870,11810,11810,11810,11810,0
20240927,164000,7064045870,11810,11810,11810,11810,0
20240927,163900,7064045870,11810,11810,11810,11810,0
20240927,163800,7064045870,11810,11810,11810,11810,0
20240927,163700,7064045870,11810,11810,11810,11810,0
20240927,163600,7064045870,11810,11810,11810,11810,0
20240927,163500,7064045870,11810,11810,11810,11810,0
20240927,163400,7064045870,11810,11810,11810,11810,0
20240927,163300,7064045870,11810,11810,11810,11810,0
20240927,163200,7064045870,11810,11810,11810,11810,0
20240927,163100,7064045870,11810,11810,11810,11810,5052
20240927,163000,7064045870,11810,11810,11810,11810,0
20240927,162900,7064045870,11810,11810,11810,11810,0
20240927,162800,7064045870,11810,11810,11810,11810,0
20240927,162700,7064045870,11810,11810,11810,11810,0
20240927,162600,7064045870,11810,11810,11810,11810,0
20240927,162500,7064045870,11810,11810,11810,11810,0
20240927,162400,7064045870,11810,11810,11810,11810,0
20240927,162300,7064045870,11810,11810,11810,11810,0
20240927,162200,7064045870,11810,11810,11810,11810,0
20240927,162100,7064045870,11810,11810,11810,11810,0
20240927,162000,7064045870,11810,11810,11810,11810,0
20240927,161900,7064045870,11810,11810,11810,11810,0
20240927,161800,7064045870,11810,11810,11810,11810,0
20240927,161700,7064045870,11810,11810,11810,11810,0
20240927,161600,7064045870,11810,11810,11810,11810,0
20240927,161500,7064045870,11810,11810,11810,11810,0
20240927,161400,7064045870,11810,11810,11810,11810,0
20240927,161300,7064045870,11810,11810,11810,11810,0
20240927,161200,7064045870,11810,11810,11810,11810,0
20240927,161100,7064045870,11810,11810,11810,11810,0
20240927,161000,7064045870,11810,11810,11810,11810,0
20240927,160900,7064045870,11810,11810,11810,11810,0
20240927,160800,7064045870,11810,11810,11810,11810,0
20240927,160700,7064045870,11810,11810,11810,11810,0
20240927,160600,7064045870,11810,11810,11810,11810,0
20240927,160500,7064045870,11810,11810,11810,11810,0
20240927,160400,7064045870,11810,11810,11810,11810,0
20240927,160300,7064045870,11810,11810,11810,11810,0
20240927,160200,7064045870,11810,11810,11810,11810,0
20240927,160100,7064045870,11810,11810,11810,11810,5052
20240927,160000,7064045870,11810,11810,11810,11810,0
20240927,155900,7064045870,11810,11810,11810,11810,0
20240927,155800,7064045870,11810,11810,11810,11810,0
20240927,155700,7064045870,11810,11810,11810,11810,0
20240927,155600,7064045870,11810,11810,11810,11810,0
20240927,155500,7064045870,11810,11810,11810,11810,0
20240927,155400,7064045870,11810,11810,11810,11810,0
20240927,155300,7064045870,11810,11810,11810,11810,0
20240927,155200,7064045870,11810,11810,11810,11810,0
20240927,155100,7064045870,11810,11810,11810,11810,0
20240927,155000,7064045870,11810,11810,11810,11810,0
20240927,154900,7064045870,11810,11810,11810,11810,0
20240927,154800,7064045870,11810,11810,11810,11810,0
20240927,154700,7064045870,11810,11810,11810,11810,0
20240927,154600,7064045870,11810,11810,11810,11810,0
20240927,154500,7064045870,11810,11810,11810,11810,0
20240927,154400,7064045870,11810,11810,11810,11810,0
20240927,154300,7064045870,11810,11810,11810,11810,0
20240927,154200,7064045870,11810,11810,11810,11810,0
20240927,154100,7064045870,11810,11810,11810,11810,0
20240927,154000,7064045870,11810,11810,11810,11810,0
20240927,153900,7064045870,11810,11810,11810,11810,0
20240927,153800,7064045870,11810,11810,11810,11810,0
20240927,153700,7064045870,11810,11810,11810,11810,0
20240927,153600,7064045870,11810,11810,11810,11810,0
20240927,153500,7064045870,11810,11810,11810,11810,0
20240927,153400,7064045870,11810,11810,11810,11810,0
20240927,153300,7064045870,11810,11810,11810,11810,0
20240927,153200,7064045870,11810,11810,11810,11810,0
20240927,153100,7064045870,11810,11810,11810,11810,5052
20240927,153000,7064045870,11810,11810,11810,11810,5052
20240927,152900,7004381750,11820,11820,11820,11820,0
20240927,152800,7004381750,11820,11820,11820,11820,0
20240927,152700,7004381750,11820,11820,11820,11820,0
20240927,152600,7004381750,11820,11820,11820,11820,0
20240927,152500,7004381750,11820,11820,11820,11820,0
20240927,152400,7004381750,11820,11820,11820,11820,0
20240927,152300,7004381750,11820,11820,11820,11820,0
20240927,152200,7004381750,11820,11820,11820,11820,0
20240927,152100,7004381750,11820,11820,11820,11820,0
20240927,152000,7004381750,11820,11820,11820,11820,0
20240927,151900,7004381750,11820,11810,11820,11810,1002
20240927,151800,6992546480,11820,11820,11820,11810,309
20240927,151700,6988896030,11820,11810,11820,11810,1360
20240927,151600,6972830780,11810,11810,11820,11800,1243
20240927,151500,6958152770,11820,11810,11820,11800,570
20240927,151400,6951422940,11810,11810,11810,11800,2747
20240927,151300,6918985210,11810,11820,11820,11800,1981
20240927,151200,6895590330,11820,11820,11820,11800,806
20240927,151100,6886070810,11820,11810,11820,11810,7842
20240927,151000,6793411090,11810,11810,11810,11800,1090
20240927,150900,6780544290,11810,11810,11810,11800,885
20240927,150800,6770096460,11810,11810,11810,11800,607
20240927,150700,6762929710,11820,11810,11820,11810,6053
20240927,150600,6691443730,11820,11810,11820,11810,753
20240927,150500,6682545650,11810,11820,11820,11810,885
20240927,150400,6672090090,11810,11820,11820,11810,7383
20240927,150300,6584894550,11810,11810,11820,11810,1765
20240927,150200,6564036140,11820,11810,11820,11810,569
20240927,150100,6557315050,11820,11820,11820,11810,371
20240927,150000,6552931750,11820,11820,11820,11810,1037
20240927,145900,6540676640,11820,11820,11820,11810,613
20240927,145800,6533432910,11810,11820,11820,11810,500
20240927,145700,6527524910,11820,11810,11820,11810,1182
20240927,145600,6513562840,11810,11810,11810,11800,806
20240927,145500,6504045920,11810,11810,11810,11810,1230
20240927,145400,6489519620,11810,11810,11810,11810,524
20240927,145300,6483331180,11810,11810,11820,11810,924
20240927,145200,6472418640,11820,11810,11820,11800,971
20240927,145100,6460948230,11810,11810,11810,11810,359
20240927,145000,6456708440,11810,11810,11810,11800,737
20240927,144900,6448004570,11810,11810,11810,11800,1055
20240927,144800,6435549750,11810,11810,11810,11810,2026
20240927,144700,6411622690,11810,11810,11810,11800,634
20240927,144600,6404138150,11810,11810,11810,11800,3065
20240927,144500,6367944710,11810,11810,11810,11800,629
20240927,144400,6360518480,11810,11810,11810,11810,536
20240927,144300,6354188320,11800,11800,11810,11800,1628
20240927,144200,6334977890,11800,11800,11810,11800,596
20240927,144100,6327942080,11800,11800,11810,11800,771
20240927,144000,6318843140,11800,11800,11800,11790,518
20240927,143900,6312730760,11800,11800,11800,11800,431
20240927,143800,6307644960,11790,11790,11790,11790,824
20240927,143700,6297930000,11800,11800,11800,11800,1645
20240927,143600,6278519000,11810,11800,11810,11800,156
20240927,143500,6276676760,11810,11810,11810,11810,300
20240927,143400,6273133760,11800,11800,11800,11800,1319
20240927,143300,6257569560,11800,11800,11800,11790,3297
20240927,143200,6218665070,11800,11800,11800,11800,328
20240927,143100,6214794670,11800,11800,11800,11800,101
20240927,143000,6213602870,11790,11790,11790,11790,789
20240927,142900,6204300560,11800,11800,11800,11800,30
20240927,142800,6203946560,11800,11790,11800,11790,604
20240927,142700,6196821370,11790,11790,11790,11790,787
20240927,142600,6187542640,11800,11790,11800,11790,1447
20240927,142500,6170470510,11790,11790,11810,11790,7667
20240927,142400,6080007960,11790,11790,11800,11790,254
20240927,142300,6077013200,11800,11790,11800,11780,5104
20240927,142200,6016844360,11800,11800,11800,11800,304
20240927,142100,6013257160,11800,11790,11800,11790,2302
20240927,142000,5986114790,11800,11790,11800,11790,291
20240927,141900,5982683000,11800,11790,11800,11790,1112
20240927,141800,5969569610,11790,11800,11800,11790,1008
20240927,141700,5957679390,11790,11790,11790,11790,742
20240927,141600,5948931210,11790,11790,11800,11790,794
20240927,141500,5939569740,11800,11790,11800,11790,1279
20240927,141400,5924482880,11790,11800,11800,11790,1441
20240927,141300,5907489180,11790,11790,11800,11790,1014
20240927,141200,5895533050,11790,11800,11800,11790,575
20240927,141100,5888753610,11800,11790,11800,11790,751
20240927,141000,5879893890,11790,11790,11800,11790,801
20240927,140900,5870449960,11800,11790,11800,11790,203
20240927,140800,5868056570,11800,11790,11800,11790,1331
20240927,140700,5852359090,11800,11790,11800,11790,257
20240927,140600,5849328990,11790,11800,11800,11790,815
20240927,140500,5839719210,11790,11800,11800,11790,841
20240927,140400,5829800820,11790,11800,11800,11790,789
20240927,140300,5820498480,11800,11790,11800,11790,633
20240927,140200,5813033940,11800,11790,11800,11790,772
20240927,140100,5803931560,11800,11800,11800,11790,705
20240927,140000,5795615510,11790,11800,11800,11790,534
20240927,135900,5789319480,11800,11790,11800,11790,1481
20240927,135800,5771848550,11800,11800,11800,11790,1150
20240927,135700,5758285560,11800,11800,11800,11790,1592
20240927,135600,5739505820,11800,11800,11800,11790,939
20240927,135500,5728433090,11790,11790,11790,11790,231
20240927,135400,5725709600,11790,11790,11800,11790,1581
20240927,135300,5707062900,11790,11790,11800,11790,386
20240927,135200,5702510910,11790,11790,11790,11790,3422
20240927,135100,5662165530,11790,11800,11800,11790,1094
20240927,135000,5649261730,11800,11800,11800,11790,928
20240927,134900,5638316190,11800,11790,11800,11790,732
20240927,134800,5629683870,11790,11780,11790,11780,2841
20240927,134700,5596193370,11790,11790,11790,11780,623
20240927,134600,5588851220,11790,11780,11790,11780,3314
20240927,134500,5549786990,11780,11780,11790,11780,7577
20240927,134400,5460529040,11780,11780,11790,11780,1561
20240927,134300,5442136730,11790,11790,11790,11780,659
20240927,134200,5434372150,11780,11790,11790,11780,4439
20240927,134100,5382050830,11790,11790,11800,11790,1582
20240927,134000,5363396050,11790,11800,11800,11790,2536
20240927,133900,5333472960,11800,11800,11800,11800,1505
20240927,133800,5315713960,11800,11810,11810,11800,2020
20240927,133700,5291876020,11810,11800,11810,11800,1179
20240927,133600,5277960820,11800,11810,11810,11800,597
20240927,133500,5270912290,11810,11800,11810,11800,1112
20240927,133400,5257789570,11810,11800,11810,11800,761
20240927,133300,5248806580,11810,11800,11810,11800,387
20240927,133200,5244238960,11800,11800,11800,11800,908
20240927,133100,5233524560,11800,11800,11800,11800,436
20240927,133000,5228379760,11810,11810,11810,11800,1680
20240927,132900,5208551830,11800,11810,11810,11800,341
20240927,132800,5204527120,11800,11800,11810,11800,947
20240927,132700,5193351070,11800,11800,11800,11790,3632
20240927,132600,5150498980,11800,11790,11800,11790,2342
20240927,132500,5122875060,11800,11800,11800,11790,552
20240927,132400,5116365930,11800,11800,11800,11790,1643
20240927,132300,5096991200,11800,11800,11800,11800,179
20240927,132200,5094879000,11800,11790,11800,11790,1145
20240927,132100,5081379140,11800,11800,11810,11800,658
20240927,132000,5073614640,11810,11800,11810,11800,3505
20240927,131900,5032251240,11800,11800,11810,11800,317
20240927,131800,5028510570,11800,11810,11810,11800,827
20240927,131700,5018750860,11800,11800,11810,11800,1081
20240927,131600,5005992060,11810,11810,11810,11800,1935
20240927,131500,4983159040,11800,11810,11810,11800,2119
20240927,131400,4958152470,11800,11800,11810,11800,872
20240927,131300,4947862160,11810,11810,11810,11800,1231
20240927,131200,4933331680,11800,11800,11800,11800,802
20240927,131100,4923868080,11800,11800,11810,11800,9364
20240927,131000,4813370900,11800,11810,11810,11800,1751
20240927,130900,4792698720,11800,11820,11820,11800,372
20240927,130800,4788308720,11820,11820,11820,11800,3690
20240927,130700,4744732850,11820,11810,11820,11810,1745
20240927,130600,4724123470,11820,11810,11820,11810,788
20240927,130500,4714814170,11810,11820,11820,11810,431
20240927,130400,4709722760,11810,11810,11820,11810,516
20240927,130300,4703628500,11820,11820,11820,11810,921
20240927,130200,4692747300,11820,11810,11820,11810,384
20240927,130100,4688211270,11810,11810,11810,11810,827
20240927,130000,4678444400,11820,11820,11820,11810,1575
20240927,125900,4659835140,11810,11820,11820,11810,755
20240927,125800,4650918540,11820,11810,11820,11810,300
20240927,125700,4647375390,11820,11810,11820,11810,2018
20240927,125600,4623541480,11820,11810,11820,11810,1250
20240927,125500,4608775980,11820,11810,11820,11800,3397
20240927,125400,4568660410,11800,11810,11810,11800,1359
20240927,125300,4552612630,11810,11800,11810,11800,1619
20240927,125200,4533502550,11810,11810,11810,11800,1210
20240927,125100,4519217220,11810,11810,11810,11800,333
20240927,125000,4515287360,11800,11810,11810,11800,1024
20240927,124900,4503199010,11800,11810,11810,11800,1153
20240927,124800,4489587090,11800,11810,11810,11800,890
20240927,124700,4479080900,11800,11800,11810,11800,9033
20240927,124600,4372490460,11800,11810,11810,11800,1438
20240927,124500,4355514810,11800,11810,11810,11800,1025
20240927,124400,4343414790,11810,11800,11810,11800,895
20240927,124300,4332853710,11800,11810,11810,11800,500
20240927,124200,4326950710,11810,11810,11810,11800,1699
20240927,124100,4306895960,11810,11800,11810,11800,1517
20240927,124000,4288984770,11800,11810,11810,11800,1397
20240927,123900,4272496370,11800,11800,11810,11800,1326
20240927,123800,4256845860,11810,11800,11810,11800,1072
20240927,123700,4244193400,11810,11810,11810,11810,210
20240927,123600,4241713300,11810,11800,11810,11800,1310
20240927,123500,4226250070,11810,11800,11810,11800,1597
20240927,123400,4207402190,11800,11800,11810,11800,621
20240927,123300,4200071270,11800,11810,11810,11800,1595
20240927,123200,4181244060,11810,11810,11810,11800,1665
20240927,123100,4161584620,11810,11810,11820,11810,1949
20240927,123000,4138566920,11810,11820,11820,11810,1624
20240927,122900,4119386320,11810,11810,11820,11810,1606
20240927,122800,4100415780,11820,11810,11820,11810,5250
20240927,122700,4038413190,11810,11810,11820,11810,3200
20240927,122600,4000617970,11810,11810,11810,11810,200
20240927,122500,3998255970,11810,11820,11820,11810,1697
20240927,122400,3978211390,11820,11820,11820,11810,534
20240927,122300,3971901640,11820,11820,11820,11820,311
20240927,122200,3968225620,11820,11830,11830,11820,1150
20240927,122100,3954628210,11830,11820,11830,11820,787
20240927,122000,3945325340,11820,11830,11830,11820,464
20240927,121900,3939840770,11830,11830,11830,11820,1216
20240927,121800,3925463640,11820,11830,11830,11820,497
20240927,121700,3919588980,11830,11820,11830,11820,850
20240927,121600,3909541030,11820,11820,11820,11820,300
20240927,121500,3905995030,11820,11820,11830,11820,1057
20240927,121400,3893498290,11830,11820,11830,11820,823
20240927,121300,3883769340,11820,11820,11830,11820,1058
20240927,121200,3871260750,11820,11820,11830,11820,842
20240927,121100,3861305310,11820,11820,11820,11820,637
20240927,121000,3853775970,11820,11820,11830,11820,228
20240927,120900,3851080940,11820,11820,11830,11820,441
20240927,120800,3845866970,11820,11830,11830,11820,1033
20240927,120700,3833652600,11830,11830,11830,11820,862
20240927,120600,3823462730,11830,11820,11830,11820,309
20240927,120500,3819810270,11820,11820,11830,11820,1609
20240927,120400,3800788840,11820,11830,11830,11820,966
20240927,120300,3789368590,11820,11820,11820,11820,587
20240927,120200,3782430250,11820,11830,11830,11820,725
20240927,120100,3773856510,11830,11820,11830,11820,527
20240927,120000,3767627360,11820,11830,11830,11820,976
20240927,115900,3756090790,11820,11830,11830,11820,166
20240927,115800,3754127610,11820,11830,11830,11820,1646
20240927,115700,3734668190,11830,11830,11830,11820,2006
20240927,115600,3710939220,11830,11820,11830,11820,1727
20240927,115500,3690519460,11820,11830,11830,11820,646
20240927,115400,3682880740,11820,11820,11830,11820,1143
20240927,115300,3669369480,11820,11830,11830,11820,202
20240927,115200,3666981820,11820,11830,11830,11820,1070
20240927,115100,3654332630,11820,11820,11830,11820,512
20240927,115000,3648277740,11820,11820,11830,11820,997
20240927,114900,3636493180,11830,11830,11830,11820,410
20240927,114800,3631644890,11830,11830,11830,11830,302
20240927,114700,3628072230,11820,11840,11840,11820,3735
20240927,114600,3583902370,11840,11830,11840,11830,244
20240927,114500,3581015470,11830,11830,11840,11830,890
20240927,114400,3570486630,11840,11840,11840,11830,689
20240927,114300,3562331870,11830,11830,11840,11830,2681
20240927,114200,3530613950,11840,11830,11840,11830,453
20240927,114100,3525254930,11840,11830,11840,11830,1576
20240927,114000,3506606950,11830,11830,11840,11830,736
20240927,113900,3497896070,11830,11820,11830,11820,8686
20240927,113800,3395149050,11830,11820,11830,11820,1902
20240927,113700,3372667400,11810,11820,11820,11810,508
20240927,113600,3366667860,11810,11820,11820,11810,1034
20240927,113500,3354451330,11820,11810,11820,11810,516
20240927,113400,3348357230,11820,11820,11820,11810,1180
20240927,113300,3334412480,11810,11820,11820,11810,511
20240927,113200,3328377470,11820,11810,11820,11810,758
20240927,113100,3319425170,11820,11820,11820,11810,1037
20240927,113000,3307173230,11820,11820,11820,11810,494
20240927,112900,3301339010,11820,11820,11820,11810,412
20240927,112800,3296469200,11820,11820,11820,11810,508
20240927,112700,3290469490,11820,11820,11820,11820,2306
20240927,112600,3263212570,11810,11820,11830,11810,4305
20240927,112500,3212329590,11830,11820,11830,11820,451
20240927,112400,3206998490,11820,11830,11830,11820,747
20240927,112300,3198164490,11830,11830,11830,11820,759
20240927,112200,3189192850,11820,11830,11830,11820,1074
20240927,112100,3176495550,11830,11830,11830,11820,2266
20240927,112000,3149698150,11830,11820,11830,11820,608
20240927,111900,3142508570,11820,11830,11830,11820,619
20240927,111800,3135190650,11820,11830,11830,11820,3655
20240927,111700,3091988290,11830,11830,11830,11820,739
20240927,111600,3083248770,11830,11830,11830,11820,1003
20240927,111500,3071388290,11820,11840,11840,11820,311
20240927,111400,3067711480,11830,11840,11840,11830,598
20240927,111300,3060636210,11840,11830,11840,11830,164
20240927,111200,3058695110,11830,11830,11840,11820,2657
20240927,111100,3027266410,11830,11830,11830,11820,3169
20240927,111000,2989784820,11840,11830,11840,11830,986
20240927,110900,2978117440,11830,11830,11840,11830,1609
20240927,110800,2959082650,11830,11830,11840,11820,2000
20240927,110700,2935425850,11830,11820,11830,11820,1692
20240927,110600,2915411500,11830,11820,11830,11820,638
20240927,110500,2907869220,11820,11820,11820,11820,2487
20240927,110400,2878472880,11820,11820,11830,11820,1638
20240927,110300,2859106000,11830,11830,11830,11820,5216
20240927,110200,2797414220,11830,11830,11830,11830,545
20240927,110100,2790966870,11830,11840,11840,11830,1138
20240927,110000,2777503290,11840,11840,11840,11830,579
20240927,105900,2770650180,11840,11840,11840,11830,928
20240927,105800,2759671790,11840,11840,11840,11840,202
20240927,105700,2757280110,11830,11840,11850,11830,3254
20240927,105600,2718758150,11840,11840,11850,11840,267
20240927,105500,2715595660,11840,11840,11840,11840,1473
20240927,105400,2698155340,11840,11840,11850,11840,468
20240927,105300,2692612560,11840,11840,11850,11840,1584
20240927,105200,2673852610,11850,11850,11850,11840,1522
20240927,105100,2655831580,11850,11840,11850,11840,496
20240927,105000,2649956700,11840,11840,11860,11840,647
20240927,104900,2642289410,11860,11860,11860,11840,732
20240927,104800,2633619550,11860,11840,11860,11840,41
20240927,104700,2633134090,11840,11860,11860,11840,6338
20240927,104600,2558041530,11850,11860,11860,11850,987
20240927,104500,2546339160,11860,11850,11860,11850,866
20240927,104400,2536077000,11850,11860,11860,11850,171
20240927,104300,2534050540,11860,11860,11860,11860,398
20240927,104200,2529330260,11860,11860,11860,11860,45
20240927,104100,2528796560,11860,11860,11860,11850,260
20240927,104000,2525714260,11850,11850,11860,11850,506
20240927,103900,2519714300,11850,11850,11860,11840,14874
20240927,103800,2343461000,11860,11860,11860,11850,1763
20240927,103700,2322552110,11860,11860,11860,11850,366
20240927,103600,2318214350,11860,11860,11860,11850,852
20240927,103500,2308111900,11860,11860,11860,11850,3591
20240927,103400,2265530050,11860,11860,11860,11850,8253
20240927,103300,2167662240,11860,11860,11860,11850,6833
20240927,103200,2086645090,11850,11860,11860,11850,170
20240927,103100,2084630230,11860,11860,11860,11860,404
20240927,103000,2079838790,11850,11850,11860,11850,549
20240927,102900,2073330760,11850,11860,11860,11850,714
20240927,102800,2064862950,11850,11860,11860,11850,1850
20240927,102700,2042930220,11850,11850,11860,11850,942
20240927,102600,2031759300,11850,11860,11860,11850,359
20240927,102500,2027502140,11840,11850,11850,11840,1308
20240927,102400,2012011340,11850,11850,11850,11850,1543
20240927,102300,1993726790,11850,11850,11850,11840,208
20240927,102200,1991262690,11850,11850,11850,11840,5461
20240927,102100,1926559460,11850,11850,11850,11850,95
20240927,102000,1925433710,11850,11850,11850,11840,358
20240927,101900,1921193210,11850,11850,11850,11850,302
20240927,101800,1917614510,11840,11850,11850,11840,250
20240927,101700,1914652870,11850,11850,11850,11850,25
20240927,101600,1914356620,11840,11850,11850,11840,837
20240927,101500,1904438340,11850,11850,11850,11840,1813
20240927,101400,1882957420,11850,11850,11850,11840,994
20240927,101300,1871187710,11840,11840,11840,11830,4478
20240927,101200,1818170390,11840,11840,11840,11840,345
20240927,101100,1814085590,11840,11840,11840,11830,309
20240927,101000,1810427040,11840,11840,11840,11830,1124
20240927,100900,1797118900,11840,11830,11840,11830,377
20240927,100800,1792655840,11830,11840,11840,11830,487
20240927,100700,1786889770,11840,11840,11840,11830,391
20240927,100600,1782262570,11840,11840,11840,11830,133
20240927,100500,1780687860,11840,11840,11840,11840,714
20240927,100400,1772234100,11840,11840,11840,11830,737
20240927,100300,1763514990,11840,11840,11840,11840,112
20240927,100200,1762188910,11840,11840,11840,11840,452
20240927,100100,1756837230,11840,11840,11840,11840,40
20240927,100000,1756363630,11840,11830,11840,11830,130
20240927,095900,1754825680,11820,11830,11830,11820,5715
20240927,095800,1687225770,11820,11830,11830,11820,231
20240927,095700,1684494040,11820,11820,11830,11820,1127
20240927,095600,1671168640,11830,11840,11840,11830,2673
20240927,095500,1639546860,11840,11840,11840,11830,399
20240927,095400,1634822800,11830,11840,11840,11820,1872
20240927,095300,1612681630,11820,11850,11850,11820,5663
20240927,095200,1545676000,11850,11850,11850,11840,1699
20240927,095100,1525543760,11850,11860,11860,11840,1817
20240927,095000,1504017590,11860,11860,11860,11850,497
20240927,094900,1498125700,11860,11840,11860,11840,4181
20240927,094800,1448583090,11840,11850,11850,11840,662
20240927,094700,1440740800,11840,11850,11850,11840,2409
20240927,094600,1412209990,11850,11870,11870,11850,8238
20240927,094500,1314565190,11860,11870,11870,11860,1287
20240927,094400,1299296970,11870,11860,11870,11860,482
20240927,094300,1293580210,11860,11870,11870,11860,2567
20240927,094200,1263134560,11870,11860,11870,11860,1633
20240927,094100,1243766710,11870,11860,11870,11860,349
20240927,094000,1239624370,11870,11860,11870,11860,1741
20240927,093900,1218975900,11860,11860,11860,11850,1119
20240927,093800,1205706560,11860,11860,11860,11850,2090
20240927,093700,1180921900,11850,11860,11860,11850,434
20240927,093600,1175776140,11860,11860,11860,11860,1336
20240927,093500,1159931180,11860,11850,11860,11850,529
20240927,093400,1153660100,11850,11850,11850,11840,3924
20240927,093300,1107165500,11850,11850,11850,11850,2279
20240927,093200,1080159350,11850,11840,11850,11830,2222
20240927,093100,1053851850,11840,11840,11840,11830,1479
20240927,093000,1036342950,11840,11830,11840,11830,2079
20240927,092900,1011730740,11840,11840,11840,11830,277
20240927,092800,1008453550,11840,11830,11840,11830,574
20240927,092700,1001662400,11840,11840,11840,11830,134
20240927,092600,1000075860,11840,11840,11840,11840,899
20240927,092500,989431700,11840,11830,11840,11830,691
20240927,092400,981255690,11830,11820,11830,11820,9021
20240927,092300,874537360,11820,11830,11830,11810,1561
20240927,092200,856088320,11820,11850,11850,11820,6689
20240927,092100,776917930,11850,11830,11850,11830,6059
20240927,092000,705207210,11830,11820,11830,11820,5116
20240927,091900,644735080,11820,11820,11820,11810,1025
20240927,091800,632627020,11820,11820,11820,11810,956
20240927,091700,621330770,11820,11820,11820,11810,134
20240927,091600,619746930,11820,11810,11820,11810,4483
20240927,091500,566799370,11810,11810,11810,11810,876
20240927,091400,556453810,11810,11810,11810,11800,3408
20240927,091300,516210700,11800,11800,11810,11800,4884
20240927,091200,458547410,11800,11810,11810,11800,796
20240927,091100,449147680,11810,11800,11810,11800,2432
20240927,091000,420425810,11810,11800,11810,11790,12626
20240927,090900,271447850,11800,11800,11810,11800,1405
20240927,090800,254867530,11810,11810,11810,11810,147
20240927,090700,253131460,11800,11810,11810,11800,842
20240927,090600,243189660,11810,11810,11810,11800,951
20240927,090500,231958450,11810,11800,11810,11800,846
20240927,090400,221967240,11800,11810,11820,11800,3873
20240927,090300,176220870,11810,11800,11810,11800,881
20240927,090200,165819790,11810,11790,11810,11790,1595
20240927,090100,146997370,11800,11800,11800,11780,435
20240927,090000,141867050,11790,11800,11800,11780,12025