KissMeData/208370/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,204100,1994589990,5040,5040,5040,5040,12045
20240927,204000,1994589990,5040,5040,5040,5040,0
20240927,203900,1994589990,5040,5040,5040,5040,0
20240927,203800,1994589990,5040,5040,5040,5040,0
20240927,203700,1994589990,5040,5040,5040,5040,0
20240927,203600,1994589990,5040,5040,5040,5040,0
20240927,203500,1994589990,5040,5040,5040,5040,0
20240927,203400,1994589990,5040,5040,5040,5040,0
20240927,203300,1994589990,5040,5040,5040,5040,0
20240927,203200,1994589990,5040,5040,5040,5040,0
20240927,203100,1994589990,5040,5040,5040,5040,0
20240927,203000,1994589990,5040,5040,5040,5040,0
20240927,202900,1994589990,5040,5040,5040,5040,0
20240927,202800,1994589990,5040,5040,5040,5040,0
20240927,202700,1994589990,5040,5040,5040,5040,0
20240927,202600,1994589990,5040,5040,5040,5040,0
20240927,202500,1994589990,5040,5040,5040,5040,0
20240927,202400,1994589990,5040,5040,5040,5040,0
20240927,202300,1994589990,5040,5040,5040,5040,0
20240927,202200,1994589990,5040,5040,5040,5040,0
20240927,202100,1994589990,5040,5040,5040,5040,0
20240927,202000,1994589990,5040,5040,5040,5040,0
20240927,201900,1994589990,5040,5040,5040,5040,0
20240927,201800,1994589990,5040,5040,5040,5040,0
20240927,201700,1994589990,5040,5040,5040,5040,0
20240927,201600,1994589990,5040,5040,5040,5040,0
20240927,201500,1994589990,5040,5040,5040,5040,0
20240927,201400,1994589990,5040,5040,5040,5040,0
20240927,201300,1994589990,5040,5040,5040,5040,0
20240927,201200,1994589990,5040,5040,5040,5040,0
20240927,201100,1994589990,5040,5040,5040,5040,12045
20240927,201000,1994589990,5040,5040,5040,5040,0
20240927,200900,1994589990,5040,5040,5040,5040,0
20240927,200800,1994589990,5040,5040,5040,5040,0
20240927,200700,1994589990,5040,5040,5040,5040,0
20240927,200600,1994589990,5040,5040,5040,5040,0
20240927,200500,1994589990,5040,5040,5040,5040,0
20240927,200400,1994589990,5040,5040,5040,5040,0
20240927,200300,1994589990,5040,5040,5040,5040,0
20240927,200200,1994589990,5040,5040,5040,5040,0
20240927,200100,1994589990,5040,5040,5040,5040,0
20240927,200000,1994589990,5040,5040,5040,5040,0
20240927,195900,1994589990,5040,5040,5040,5040,0
20240927,195800,1994589990,5040,5040,5040,5040,0
20240927,195700,1994589990,5040,5040,5040,5040,0
20240927,195600,1994589990,5040,5040,5040,5040,0
20240927,195500,1994589990,5040,5040,5040,5040,0
20240927,195400,1994589990,5040,5040,5040,5040,0
20240927,195300,1994589990,5040,5040,5040,5040,0
20240927,195200,1994589990,5040,5040,5040,5040,0
20240927,195100,1994589990,5040,5040,5040,5040,0
20240927,195000,1994589990,5040,5040,5040,5040,0
20240927,194900,1994589990,5040,5040,5040,5040,0
20240927,194800,1994589990,5040,5040,5040,5040,0
20240927,194700,1994589990,5040,5040,5040,5040,0
20240927,194600,1994589990,5040,5040,5040,5040,0
20240927,194500,1994589990,5040,5040,5040,5040,0
20240927,194400,1994589990,5040,5040,5040,5040,0
20240927,194300,1994589990,5040,5040,5040,5040,0
20240927,194200,1994589990,5040,5040,5040,5040,0
20240927,194100,1994589990,5040,5040,5040,5040,12045
20240927,194000,1994589990,5040,5040,5040,5040,0
20240927,193900,1994589990,5040,5040,5040,5040,0
20240927,193800,1994589990,5040,5040,5040,5040,0
20240927,193700,1994589990,5040,5040,5040,5040,0
20240927,193600,1994589990,5040,5040,5040,5040,0
20240927,193500,1994589990,5040,5040,5040,5040,0
20240927,193400,1994589990,5040,5040,5040,5040,0
20240927,193300,1994589990,5040,5040,5040,5040,0
20240927,193200,1994589990,5040,5040,5040,5040,0
20240927,193100,1994589990,5040,5040,5040,5040,0
20240927,193000,1994589990,5040,5040,5040,5040,0
20240927,192900,1994589990,5040,5040,5040,5040,0
20240927,192800,1994589990,5040,5040,5040,5040,0
20240927,192700,1994589990,5040,5040,5040,5040,0
20240927,192600,1994589990,5040,5040,5040,5040,0
20240927,192500,1994589990,5040,5040,5040,5040,0
20240927,192400,1994589990,5040,5040,5040,5040,0
20240927,192300,1994589990,5040,5040,5040,5040,0
20240927,192200,1994589990,5040,5040,5040,5040,0
20240927,192100,1994589990,5040,5040,5040,5040,0
20240927,192000,1994589990,5040,5040,5040,5040,0
20240927,191900,1994589990,5040,5040,5040,5040,0
20240927,191800,1994589990,5040,5040,5040,5040,0
20240927,191700,1994589990,5040,5040,5040,5040,0
20240927,191600,1994589990,5040,5040,5040,5040,0
20240927,191500,1994589990,5040,5040,5040,5040,0
20240927,191400,1994589990,5040,5040,5040,5040,0
20240927,191300,1994589990,5040,5040,5040,5040,0
20240927,191200,1994589990,5040,5040,5040,5040,0
20240927,191100,1994589990,5040,5040,5040,5040,12045
20240927,191000,1994589990,5040,5040,5040,5040,0
20240927,190900,1994589990,5040,5040,5040,5040,0
20240927,190800,1994589990,5040,5040,5040,5040,0
20240927,190700,1994589990,5040,5040,5040,5040,0
20240927,190600,1994589990,5040,5040,5040,5040,0
20240927,190500,1994589990,5040,5040,5040,5040,0
20240927,190400,1994589990,5040,5040,5040,5040,0
20240927,190300,1994589990,5040,5040,5040,5040,0
20240927,190200,1994589990,5040,5040,5040,5040,0
20240927,190100,1994589990,5040,5040,5040,5040,0
20240927,190000,1994589990,5040,5040,5040,5040,0
20240927,185900,1994589990,5040,5040,5040,5040,0
20240927,185800,1994589990,5040,5040,5040,5040,0
20240927,185700,1994589990,5040,5040,5040,5040,0
20240927,185600,1994589990,5040,5040,5040,5040,0
20240927,185500,1994589990,5040,5040,5040,5040,0
20240927,185400,1994589990,5040,5040,5040,5040,0
20240927,185300,1994589990,5040,5040,5040,5040,0
20240927,185200,1994589990,5040,5040,5040,5040,0
20240927,185100,1994589990,5040,5040,5040,5040,0
20240927,185000,1994589990,5040,5040,5040,5040,0
20240927,184900,1994589990,5040,5040,5040,5040,0
20240927,184800,1994589990,5040,5040,5040,5040,0
20240927,184700,1994589990,5040,5040,5040,5040,0
20240927,184600,1994589990,5040,5040,5040,5040,0
20240927,184500,1994589990,5040,5040,5040,5040,0
20240927,184400,1994589990,5040,5040,5040,5040,0
20240927,184300,1994589990,5040,5040,5040,5040,0
20240927,184200,1994589990,5040,5040,5040,5040,0
20240927,184100,1994589990,5040,5040,5040,5040,12045
20240927,184000,1994589990,5040,5040,5040,5040,0
20240927,183900,1994589990,5040,5040,5040,5040,0
20240927,183800,1994589990,5040,5040,5040,5040,0
20240927,183700,1994589990,5040,5040,5040,5040,0
20240927,183600,1994589990,5040,5040,5040,5040,0
20240927,183500,1994589990,5040,5040,5040,5040,0
20240927,183400,1994589990,5040,5040,5040,5040,0
20240927,183300,1994589990,5040,5040,5040,5040,0
20240927,183200,1994589990,5040,5040,5040,5040,0
20240927,183100,1994589990,5040,5040,5040,5040,0
20240927,183000,1994589990,5040,5040,5040,5040,0
20240927,182900,1994589990,5040,5040,5040,5040,0
20240927,182800,1994589990,5040,5040,5040,5040,0
20240927,182700,1994589990,5040,5040,5040,5040,0
20240927,182600,1994589990,5040,5040,5040,5040,0
20240927,182500,1994589990,5040,5040,5040,5040,0
20240927,182400,1994589990,5040,5040,5040,5040,0
20240927,182300,1994589990,5040,5040,5040,5040,0
20240927,182200,1994589990,5040,5040,5040,5040,0
20240927,182100,1994589990,5040,5040,5040,5040,0
20240927,182000,1994589990,5040,5040,5040,5040,0
20240927,181900,1994589990,5040,5040,5040,5040,0
20240927,181800,1994589990,5040,5040,5040,5040,0
20240927,181700,1994589990,5040,5040,5040,5040,0
20240927,181600,1994589990,5040,5040,5040,5040,0
20240927,181500,1994589990,5040,5040,5040,5040,0
20240927,181400,1994589990,5040,5040,5040,5040,0
20240927,181300,1994589990,5040,5040,5040,5040,0
20240927,181200,1994589990,5040,5040,5040,5040,0
20240927,181100,1994589990,5040,5040,5040,5040,12045
20240927,181000,1994589990,5040,5040,5040,5040,0
20240927,180900,1994589990,5040,5040,5040,5040,0
20240927,180800,1994589990,5040,5040,5040,5040,0
20240927,180700,1994589990,5040,5040,5040,5040,0
20240927,180600,1994589990,5040,5040,5040,5040,0
20240927,180500,1994589990,5040,5040,5040,5040,0
20240927,180400,1994589990,5040,5040,5040,5040,0
20240927,180300,1994589990,5040,5040,5040,5040,0
20240927,180200,1994589990,5040,5040,5040,5040,0
20240927,180100,1994589990,5040,5040,5040,5040,0
20240927,180000,1994589990,5040,5040,5040,5040,0
20240927,175900,1994589990,5040,5040,5040,5040,0
20240927,175800,1994589990,5040,5040,5040,5040,0
20240927,175700,1994589990,5040,5040,5040,5040,0
20240927,175600,1994589990,5040,5040,5040,5040,0
20240927,175500,1994589990,5040,5040,5040,5040,0
20240927,175400,1994589990,5040,5040,5040,5040,0
20240927,175300,1994589990,5040,5040,5040,5040,0
20240927,175200,1994589990,5040,5040,5040,5040,0
20240927,175100,1994589990,5040,5040,5040,5040,0
20240927,175000,1994589990,5040,5040,5040,5040,0
20240927,174900,1994589990,5040,5040,5040,5040,0
20240927,174800,1994589990,5040,5040,5040,5040,0
20240927,174700,1994589990,5040,5040,5040,5040,0
20240927,174600,1994589990,5040,5040,5040,5040,0
20240927,174500,1994589990,5040,5040,5040,5040,0
20240927,174400,1994589990,5040,5040,5040,5040,0
20240927,174300,1994589990,5040,5040,5040,5040,0
20240927,174200,1994589990,5040,5040,5040,5040,0
20240927,174100,1994589990,5040,5040,5040,5040,12045
20240927,174000,1994589990,5040,5040,5040,5040,0
20240927,173900,1994589990,5040,5040,5040,5040,0
20240927,173800,1994589990,5040,5040,5040,5040,0
20240927,173700,1994589990,5040,5040,5040,5040,0
20240927,173600,1994589990,5040,5040,5040,5040,0
20240927,173500,1994589990,5040,5040,5040,5040,0
20240927,173400,1994589990,5040,5040,5040,5040,0
20240927,173300,1994589990,5040,5040,5040,5040,0
20240927,173200,1994589990,5040,5040,5040,5040,0
20240927,173100,1994589990,5040,5040,5040,5040,0
20240927,173000,1994589990,5040,5040,5040,5040,0
20240927,172900,1994589990,5040,5040,5040,5040,0
20240927,172800,1994589990,5040,5040,5040,5040,0
20240927,172700,1994589990,5040,5040,5040,5040,0
20240927,172600,1994589990,5040,5040,5040,5040,0
20240927,172500,1994589990,5040,5040,5040,5040,0
20240927,172400,1994589990,5040,5040,5040,5040,0
20240927,172300,1994589990,5040,5040,5040,5040,0
20240927,172200,1994589990,5040,5040,5040,5040,0
20240927,172100,1994589990,5040,5040,5040,5040,0
20240927,172000,1994589990,5040,5040,5040,5040,0
20240927,171900,1994589990,5040,5040,5040,5040,0
20240927,171800,1994589990,5040,5040,5040,5040,0
20240927,171700,1994589990,5040,5040,5040,5040,0
20240927,171600,1994589990,5040,5040,5040,5040,0
20240927,171500,1994589990,5040,5040,5040,5040,0
20240927,171400,1994589990,5040,5040,5040,5040,0
20240927,171300,1994589990,5040,5040,5040,5040,0
20240927,171200,1994589990,5040,5040,5040,5040,0
20240927,171100,1994589990,5040,5040,5040,5040,12045
20240927,171000,1994589990,5040,5040,5040,5040,0
20240927,170900,1994589990,5040,5040,5040,5040,0
20240927,170800,1994589990,5040,5040,5040,5040,0
20240927,170700,1994589990,5040,5040,5040,5040,0
20240927,170600,1994589990,5040,5040,5040,5040,0
20240927,170500,1994589990,5040,5040,5040,5040,0
20240927,170400,1994589990,5040,5040,5040,5040,0
20240927,170300,1994589990,5040,5040,5040,5040,0
20240927,170200,1994589990,5040,5040,5040,5040,0
20240927,170100,1994589990,5040,5040,5040,5040,0
20240927,170000,1994589990,5040,5040,5040,5040,0
20240927,165900,1994589990,5040,5040,5040,5040,0
20240927,165800,1994589990,5040,5040,5040,5040,0
20240927,165700,1994589990,5040,5040,5040,5040,0
20240927,165600,1994589990,5040,5040,5040,5040,0
20240927,165500,1994589990,5040,5040,5040,5040,0
20240927,165400,1994589990,5040,5040,5040,5040,0
20240927,165300,1994589990,5040,5040,5040,5040,0
20240927,165200,1994589990,5040,5040,5040,5040,0
20240927,165100,1994589990,5040,5040,5040,5040,0
20240927,165000,1994589990,5040,5040,5040,5040,0
20240927,164900,1994589990,5040,5040,5040,5040,0
20240927,164800,1994589990,5040,5040,5040,5040,0
20240927,164700,1994589990,5040,5040,5040,5040,0
20240927,164600,1994589990,5040,5040,5040,5040,0
20240927,164500,1994589990,5040,5040,5040,5040,0
20240927,164400,1994589990,5040,5040,5040,5040,0
20240927,164300,1994589990,5040,5040,5040,5040,0
20240927,164200,1994589990,5040,5040,5040,5040,0
20240927,164100,1994589990,5040,5040,5040,5040,12045
20240927,164000,1994589990,5040,5040,5040,5040,0
20240927,163900,1994589990,5040,5040,5040,5040,0
20240927,163800,1994589990,5040,5040,5040,5040,0
20240927,163700,1994589990,5040,5040,5040,5040,0
20240927,163600,1994589990,5040,5040,5040,5040,0
20240927,163500,1994589990,5040,5040,5040,5040,0
20240927,163400,1994589990,5040,5040,5040,5040,0
20240927,163300,1994589990,5040,5040,5040,5040,0
20240927,163200,1994589990,5040,5040,5040,5040,0
20240927,163100,1994589990,5040,5040,5040,5040,0
20240927,163000,1994589990,5040,5040,5040,5040,0
20240927,162900,1994589990,5040,5040,5040,5040,0
20240927,162800,1994589990,5040,5040,5040,5040,0
20240927,162700,1994589990,5040,5040,5040,5040,0
20240927,162600,1994589990,5040,5040,5040,5040,0
20240927,162500,1994589990,5040,5040,5040,5040,0
20240927,162400,1994589990,5040,5040,5040,5040,0
20240927,162300,1994589990,5040,5040,5040,5040,0
20240927,162200,1994589990,5040,5040,5040,5040,0
20240927,162100,1994589990,5040,5040,5040,5040,0
20240927,162000,1994589990,5040,5040,5040,5040,0
20240927,161900,1994589990,5040,5040,5040,5040,0
20240927,161800,1994589990,5040,5040,5040,5040,0
20240927,161700,1994589990,5040,5040,5040,5040,0
20240927,161600,1994589990,5040,5040,5040,5040,0
20240927,161500,1994589990,5040,5040,5040,5040,0
20240927,161400,1994589990,5040,5040,5040,5040,0
20240927,161300,1994589990,5040,5040,5040,5040,0
20240927,161200,1994589990,5040,5040,5040,5040,0
20240927,161100,1994589990,5040,5040,5040,5040,12045
20240927,161000,1994589990,5040,5040,5040,5040,0
20240927,160900,1994589990,5040,5040,5040,5040,0
20240927,160800,1994589990,5040,5040,5040,5040,0
20240927,160700,1994589990,5040,5040,5040,5040,0
20240927,160600,1994589990,5040,5040,5040,5040,0
20240927,160500,1994589990,5040,5040,5040,5040,0
20240927,160400,1994589990,5040,5040,5040,5040,0
20240927,160300,1994589990,5040,5040,5040,5040,0
20240927,160200,1994589990,5040,5040,5040,5040,0
20240927,160100,1994589990,5040,5040,5040,5040,0
20240927,160000,1994589990,5040,5040,5040,5040,0
20240927,155900,1994589990,5040,5040,5040,5040,0
20240927,155800,1994589990,5040,5040,5040,5040,0
20240927,155700,1994589990,5040,5040,5040,5040,0
20240927,155600,1994589990,5040,5040,5040,5040,0
20240927,155500,1994589990,5040,5040,5040,5040,0
20240927,155400,1994589990,5040,5040,5040,5040,0
20240927,155300,1994589990,5040,5040,5040,5040,0
20240927,155200,1994589990,5040,5040,5040,5040,0
20240927,155100,1994589990,5040,5040,5040,5040,0
20240927,155000,1994589990,5040,5040,5040,5040,0
20240927,154900,1994589990,5040,5040,5040,5040,0
20240927,154800,1994589990,5040,5040,5040,5040,0
20240927,154700,1994589990,5040,5040,5040,5040,0
20240927,154600,1994589990,5040,5040,5040,5040,0
20240927,154500,1994589990,5040,5040,5040,5040,0
20240927,154400,1994589990,5040,5040,5040,5040,0
20240927,154300,1994589990,5040,5040,5040,5040,0
20240927,154200,1994589990,5040,5040,5040,5040,0
20240927,154100,1994589990,5040,5040,5040,5040,12045
20240927,154000,1994589990,5040,5040,5040,5040,0
20240927,153900,1994589990,5040,5040,5040,5040,0
20240927,153800,1994589990,5040,5040,5040,5040,0
20240927,153700,1994589990,5040,5040,5040,5040,0
20240927,153600,1994589990,5040,5040,5040,5040,0
20240927,153500,1994589990,5040,5040,5040,5040,0
20240927,153400,1994589990,5040,5040,5040,5040,0
20240927,153300,1994589990,5040,5040,5040,5040,0
20240927,153200,1994589990,5040,5040,5040,5040,0
20240927,153100,1994589990,5040,5040,5040,5040,0
20240927,153000,1994589990,5040,5040,5040,5040,12045
20240927,152900,1933883190,5020,5020,5020,5020,0
20240927,152800,1933883190,5020,5020,5020,5020,0
20240927,152700,1933883190,5020,5020,5020,5020,0
20240927,152600,1933883190,5020,5020,5020,5020,0
20240927,152500,1933883190,5020,5020,5020,5020,0
20240927,152400,1933883190,5020,5020,5020,5020,0
20240927,152300,1933883190,5020,5020,5020,5020,0
20240927,152200,1933883190,5020,5020,5020,5020,0
20240927,152100,1933883190,5020,5020,5020,5020,0
20240927,152000,1933883190,5020,5020,5020,5020,0
20240927,151900,1933883190,5020,5010,5020,5010,1287
20240927,151800,1927435080,5010,5010,5010,5000,7005
20240927,151700,1892398290,5000,5000,5010,5000,1891
20240927,151600,1882926880,5000,5010,5010,5000,315
20240927,151500,1881351230,5010,5010,5010,5010,397
20240927,151400,1879362260,5010,5010,5010,5010,550
20240927,151300,1876606760,5010,5000,5010,5000,760
20240927,151200,1872800360,5000,4990,5000,4990,185
20240927,151100,1871875395,4990,4995,5010,4990,8771
20240927,151000,1828050975,5000,5000,5010,5000,1569
20240927,150900,1820202975,5000,5000,5010,5000,3690
20240927,150800,1801752965,5000,5000,5000,5000,1252
20240927,150700,1795492965,5000,5010,5010,5000,1533
20240927,150600,1787825395,5020,5010,5020,5010,640
20240927,150500,1784613105,5020,5020,5020,5020,824
20240927,150400,1780476625,5020,5020,5020,5020,412
20240927,150300,1778408385,5020,5000,5020,5000,2578
20240927,150200,1765500005,5000,4995,5000,4995,513
20240927,150100,1762935445,5000,5000,5000,4995,260
20240927,150000,1761635565,4990,5000,5000,4990,747
20240927,145900,1757903185,5000,5000,5000,5000,222
20240927,145800,1756793185,5000,4995,5000,4995,675
20240927,145700,1753419210,5000,5000,5000,5000,60
20240927,145600,1753119210,5000,4985,5000,4985,2027
20240927,145500,1743014225,4990,5000,5000,4990,2201
20240927,145400,1732023840,5000,4995,5000,4995,371
20240927,145300,1730169000,4995,5000,5000,4995,3371
20240927,145200,1713322130,5010,5010,5010,5010,11
20240927,145100,1713267020,5000,5000,5010,5000,723
20240927,145000,1709651820,5000,5000,5000,5000,51
20240927,144900,1709396820,5000,5000,5000,4995,216
20240927,144800,1708317740,5000,5000,5000,5000,92
20240927,144700,1707857740,4995,4995,4995,4995,330
20240927,144600,1706209390,4995,4995,4995,4995,229
20240927,144500,1705065535,4995,4985,4995,4985,693
20240927,144400,1701604015,4985,4985,4985,4985,39
20240927,144300,1701409600,4985,5000,5000,4985,659
20240927,144200,1698122900,5000,5010,5010,5000,360
20240927,144100,1696321800,5010,5010,5010,5010,79
20240927,144000,1695926010,5010,5000,5010,5000,201
20240927,143900,1694921000,4985,4985,4995,4985,1346
20240927,143800,1688210690,4985,4985,4985,4985,1526
20240927,143700,1680603580,4985,4985,4985,4985,309
20240927,143600,1679063215,4985,4990,5000,4985,406
20240927,143500,1677036315,4980,5000,5000,4980,1127
20240927,143400,1671423755,4980,4975,4980,4975,365
20240927,143300,1669606630,4975,4990,5000,4970,2447
20240927,143200,1657427060,4985,4990,4990,4985,114
20240927,143100,1656858245,5010,4980,5010,4980,3533
20240927,143000,1639263825,4980,5000,5010,4980,13426
20240927,142900,1572241470,5000,5000,5000,5000,2206
20240927,142800,1561211470,5000,5000,5010,5000,2446
20240927,142700,1548978470,5010,5010,5010,5010,121
20240927,142600,1548372260,5020,5000,5020,5000,1562
20240927,142500,1540558760,5010,5020,5020,5010,5080
20240927,142400,1515103450,5020,5020,5020,5020,1306
20240927,142300,1508547330,5020,5020,5020,5020,1001
20240927,142200,1503522310,5020,5020,5020,5010,815
20240927,142100,1499431110,5020,5020,5020,5020,362
20240927,142000,1497613870,5020,5020,5020,5020,242
20240927,141900,1496399030,5030,5010,5030,5010,816
20240927,141800,1492310770,5010,5020,5020,5010,3563
20240927,141700,1474431070,5020,5020,5020,5020,2482
20240927,141600,1461971430,5020,5020,5020,5020,1
20240927,141500,1461966410,5020,5030,5030,5020,12
20240927,141400,1461906160,5030,5030,5030,5030,484
20240927,141300,1459471640,5020,5020,5020,5020,554
20240927,141200,1456690560,5020,5020,5020,5020,4054
20240927,141100,1436339480,5020,5020,5020,5020,0
20240927,141000,1436339480,5020,5010,5020,5010,40
20240927,140900,1436138690,5020,5010,5020,5010,3546
20240927,140800,1418339770,5020,5020,5020,5020,105
20240927,140700,1417812670,5020,5020,5020,5020,60
20240927,140600,1417511470,5020,5010,5030,5010,888
20240927,140500,1413055910,5030,5020,5030,5010,2283
20240927,140400,1401612340,5020,5020,5020,5020,1425
20240927,140300,1394458840,5020,5020,5030,5020,3177
20240927,140200,1378510290,5020,5020,5020,5020,600
20240927,140100,1375498290,5030,5020,5030,5020,4
20240927,140000,1375478200,5030,5030,5030,5030,250
20240927,135900,1374220700,5040,5030,5040,5020,131
20240927,135800,1373561760,5030,5030,5030,5030,1699
20240927,135700,1365015790,5040,5030,5040,5030,221
20240927,135600,1363903950,5040,5030,5040,5030,144
20240927,135500,1363179390,5030,5040,5040,5030,1300
20240927,135400,1356639390,5040,5040,5040,5040,35
20240927,135300,1356462990,5040,5040,5040,5040,10
20240927,135200,1356412590,5030,5030,5030,5030,719
20240927,135100,1352796020,5050,5030,5050,5030,259
20240927,135000,1351493190,5040,5040,5040,5040,1589
20240927,134900,1343484630,5040,5040,5040,5040,0
20240927,134800,1343484630,5040,5040,5040,5040,0
20240927,134700,1343484630,5040,5040,5040,5040,30
20240927,134600,1343333430,5040,5050,5050,5040,633
20240927,134500,1340140280,5050,5050,5050,5050,50
20240927,134400,1339887780,5050,5050,5050,5050,3
20240927,134300,1339872630,5040,5040,5040,5040,500
20240927,134200,1337352630,5040,5040,5040,5040,41
20240927,134100,1337145990,5040,5050,5050,5040,691
20240927,134000,1333659640,5050,5050,5050,5050,20
20240927,133900,1333558640,5050,5040,5050,5040,343
20240927,133800,1331829820,5040,5040,5040,5040,106
20240927,133700,1331295580,5040,5040,5040,5040,24
20240927,133600,1331174620,5040,5050,5050,5040,21
20240927,133500,1331068690,5050,5030,5050,5030,101
20240927,133400,1330558660,5030,5030,5030,5030,0
20240927,133300,1330558660,5030,5040,5040,5030,451
20240927,133200,1328289430,5040,5040,5040,5040,0
20240927,133100,1328289430,5040,5040,5040,5040,364
20240927,133000,1326454870,5030,5040,5040,5030,506
20240927,132900,1323908420,5030,5030,5030,5030,200
20240927,132800,1322902420,5030,5040,5040,5030,562
20240927,132700,1320071440,5040,5030,5040,5030,541
20240927,132600,1317346810,5030,5030,5030,5030,53
20240927,132500,1317080220,5040,5050,5050,5040,2
20240927,132400,1317070130,5030,5030,5040,5030,2110
20240927,132300,1306449780,5030,5040,5040,5030,168
20240927,132200,1305603590,5040,5040,5040,5040,9958
20240927,132100,1255415270,5040,5040,5050,5040,1525
20240927,132000,1247729120,5050,5050,5050,5050,25
20240927,131900,1247602870,5050,5050,5050,5040,203
20240927,131800,1246578670,5050,5050,5050,5050,282
20240927,131700,1245154570,5050,5050,5050,5050,1
20240927,131600,1245149520,5050,5050,5050,5050,1388
20240927,131500,1238140120,5060,5060,5060,5060,52
20240927,131400,1237877000,5050,5050,5050,5050,171
20240927,131300,1237013450,5060,5060,5060,5050,299
20240927,131200,1235502510,5050,5050,5050,5050,0
20240927,131100,1235502510,5050,5050,5050,5050,305
20240927,131000,1233962260,5060,5060,5060,5060,55
20240927,130900,1233683960,5060,5060,5060,5060,0
20240927,130800,1233683960,5060,5050,5060,5050,287
20240927,130700,1232233910,5050,5050,5050,5050,0
20240927,130600,1232233910,5050,5070,5070,5050,51
20240927,130500,1231975360,5070,5070,5070,5070,0
20240927,130400,1231975360,5070,5060,5070,5060,100
20240927,130300,1231468660,5050,5050,5050,5050,200
20240927,130200,1230458660,5050,5050,5050,5050,0
20240927,130100,1230458660,5050,5050,5050,5050,0
20240927,130000,1230458660,5050,5050,5050,5050,0
20240927,125900,1230458660,5050,5050,5050,5050,3
20240927,125800,1230443510,5050,5050,5050,5050,1587
20240927,125700,1222429160,5050,5050,5050,5050,1950
20240927,125600,1212581660,5050,5050,5050,5050,0
20240927,125500,1212581660,5050,5050,5050,5050,0
20240927,125400,1212581660,5050,5050,5050,5050,0
20240927,125300,1212581660,5050,5050,5050,5050,242
20240927,125200,1211359560,5070,5060,5070,5060,27
20240927,125100,1211222720,5050,5050,5050,5050,7488
20240927,125000,1173408320,5060,5060,5060,5060,963
20240927,124900,1168535540,5060,5060,5060,5060,0
20240927,124800,1168535540,5060,5060,5060,5060,16
20240927,124700,1168454580,5070,5070,5070,5070,2
20240927,124600,1168444440,5060,5060,5060,5060,622
20240927,124500,1165297120,5070,5070,5070,5070,2
20240927,124400,1165286980,5070,5070,5070,5070,27
20240927,124300,1165150090,5070,5070,5070,5070,19
20240927,124200,1165053760,5070,5070,5070,5070,0
20240927,124100,1165053760,5070,5070,5070,5070,99
20240927,124000,1164551830,5070,5070,5070,5070,0
20240927,123900,1164551830,5070,5070,5070,5070,0
20240927,123800,1164551830,5070,5070,5070,5070,1
20240927,123700,1164546760,5070,5070,5070,5070,0
20240927,123600,1164546760,5070,5070,5070,5070,200
20240927,123500,1163532760,5070,5060,5070,5050,2806
20240927,123400,1149347050,5070,5070,5070,5070,59
20240927,123300,1149047920,5070,5070,5070,5070,21
20240927,123200,1148941450,5070,5070,5070,5070,567
20240927,123100,1146066760,5070,5070,5070,5070,0
20240927,123000,1146066760,5070,5070,5070,5070,1
20240927,122900,1146061690,5060,5060,5060,5060,450
20240927,122800,1143784690,5060,5060,5060,5060,0
20240927,122700,1143784690,5060,5060,5060,5060,2
20240927,122600,1143774570,5060,5060,5060,5060,99
20240927,122500,1143273630,5060,5060,5060,5060,1
20240927,122400,1143268570,5060,5060,5060,5060,297
20240927,122300,1141765750,5070,5070,5070,5070,1
20240927,122200,1141760680,5060,5060,5060,5060,50
20240927,122100,1141507680,5060,5060,5060,5060,117
20240927,122000,1140915660,5060,5060,5060,5060,30
20240927,121900,1140763860,5060,5060,5060,5060,194
20240927,121800,1139782220,5060,5050,5060,5050,1787
20240927,121700,1130754870,5060,5060,5060,5060,2
20240927,121600,1130744750,5050,5050,5050,5050,1210
20240927,121500,1124634250,5060,5050,5060,5050,464
20240927,121400,1122286810,5060,5060,5060,5060,5
20240927,121300,1122261510,5060,5060,5060,5060,49
20240927,121200,1122013570,5050,5050,5050,5050,0
20240927,121100,1122013570,5050,5050,5050,5050,1640
20240927,121000,1113731570,5050,5050,5050,5050,197
20240927,120900,1112736720,5050,5050,5050,5050,0
20240927,120800,1112736720,5050,5050,5050,5050,2867
20240927,120700,1098258370,5050,5060,5060,5050,176
20240927,120600,1097369520,5050,5050,5050,5050,101
20240927,120500,1096859470,5050,5050,5050,5050,9
20240927,120400,1096814020,5050,5060,5060,5050,300
20240927,120300,1095297360,5070,5070,5070,5070,1
20240927,120200,1095292290,5060,5070,5070,5060,783
20240927,120100,1091330230,5060,5060,5060,5060,0
20240927,120000,1091330230,5060,5060,5060,5060,0
20240927,115900,1091330230,5060,5060,5060,5060,549
20240927,115800,1088552290,5060,5060,5060,5060,88
20240927,115700,1088107010,5050,5050,5050,5050,0
20240927,115600,1088107010,5050,5050,5050,5050,10
20240927,115500,1088056510,5060,5060,5060,5050,298
20240927,115400,1086548930,5060,5060,5060,5060,1
20240927,115300,1086543870,5060,5060,5060,5060,100
20240927,115200,1086037870,5060,5070,5070,5060,96
20240927,115100,1085552070,5070,5060,5070,5060,1027
20240927,115000,1080355350,5070,5070,5070,5070,0
20240927,114900,1080355350,5070,5070,5070,5070,1
20240927,114800,1080350280,5060,5060,5060,5060,8
20240927,114700,1080309800,5060,5060,5060,5060,872
20240927,114600,1075897480,5060,5060,5060,5060,100
20240927,114500,1075391480,5060,5070,5070,5060,402
20240927,114400,1073357280,5070,5070,5070,5060,573
20240927,114300,1070456760,5070,5070,5070,5070,26
20240927,114200,1070324940,5070,5070,5070,5070,0
20240927,114100,1070324940,5070,5050,5070,5050,2443
20240927,114000,1057984670,5050,5050,5050,5050,0
20240927,113900,1057984670,5050,5050,5050,5050,0
20240927,113800,1057984670,5050,5050,5050,5050,1
20240927,113700,1057979620,5050,5050,5050,5050,262
20240927,113600,1056656520,5050,5050,5050,5050,117
20240927,113500,1056065670,5050,5050,5050,5050,43
20240927,113400,1055848520,5050,5050,5050,5050,0
20240927,113300,1055848520,5050,5050,5050,5050,1800
20240927,113200,1046758520,5050,5050,5070,5050,1327
20240927,113100,1040057110,5050,5060,5060,5050,1701
20240927,113000,1031450060,5060,5070,5070,5060,920
20240927,112900,1026793760,5070,5060,5070,5060,42
20240927,112800,1026581220,5060,5060,5060,5060,1
20240927,112700,1026576160,5060,5060,5060,5060,136
20240927,112600,1025888000,5080,5080,5080,5080,25
20240927,112500,1025761000,5080,5080,5080,5080,0
20240927,112400,1025761000,5080,5080,5080,5080,2
20240927,112300,1025750840,5060,5060,5060,5060,111
20240927,112200,1025189180,5060,5070,5070,5060,1164
20240927,112100,1019296460,5060,5060,5060,5060,104
20240927,112000,1018770220,5060,5070,5070,5060,601
20240927,111900,1015726140,5080,5070,5080,5070,457
20240927,111800,1013407580,5070,5070,5070,5070,474
20240927,111700,1011004400,5080,5070,5080,5070,770
20240927,111600,1007095500,5070,5070,5070,5070,143
20240927,111500,1006370490,5070,5080,5080,5070,1500
20240927,111400,998760490,5070,5070,5070,5070,0
20240927,111300,998760490,5070,5070,5070,5070,100
20240927,111200,998253490,5070,5070,5090,5070,398
20240927,111100,996235610,5070,5070,5070,5070,800
20240927,111000,992179610,5070,5070,5070,5070,67
20240927,110900,991839920,5070,5070,5070,5070,394
20240927,110800,989842340,5080,5080,5080,5080,10
20240927,110700,989791540,5080,5090,5090,5080,32
20240927,110600,989628860,5080,5080,5080,5080,59
20240927,110500,989329140,5070,5070,5070,5070,1
20240927,110400,989324070,5070,5080,5080,5070,204
20240927,110300,988289500,5070,5070,5070,5070,98
20240927,110200,987792640,5080,5080,5080,5080,0
20240927,110100,987792640,5080,5080,5080,5080,0
20240927,110000,987792640,5080,5080,5080,5080,1
20240927,105900,987787560,5070,5070,5070,5070,0
20240927,105800,987787560,5070,5070,5070,5070,2
20240927,105700,987777420,5080,5080,5080,5080,20
20240927,105600,987675820,5080,5080,5080,5080,0
20240927,105500,987675820,5080,5060,5080,5060,659
20240927,105400,984341220,5060,5060,5060,5060,1
20240927,105300,984336160,5070,5060,5070,5060,340
20240927,105200,982612710,5060,5060,5060,5060,185
20240927,105100,981676610,5050,5060,5060,5050,190
20240927,105000,980717090,5080,5080,5080,5080,60
20240927,104900,980412290,5080,5080,5080,5080,150
20240927,104800,979650290,5080,5050,5080,5050,210
20240927,104700,978589490,5050,5050,5050,5050,166
20240927,104600,977751190,5060,5070,5070,5050,2679
20240927,104500,964208910,5070,5080,5080,5070,150
20240927,104400,963448400,5080,5080,5080,5080,4
20240927,104300,963428080,5080,5070,5080,5060,1100
20240927,104200,957848150,5070,5060,5070,5060,2037
20240927,104100,947520860,5060,5060,5060,5050,937
20240927,104000,942786030,5060,5050,5060,5050,83
20240927,103900,942366140,5050,5050,5050,5050,66
20240927,103800,942032840,5050,5050,5050,5050,101
20240927,103700,941522790,5050,5070,5070,5050,272
20240927,103600,940147790,5070,5050,5070,5050,272
20240927,103500,938770210,5050,5050,5050,5050,731
20240927,103400,935078660,5050,5050,5050,5050,293
20240927,103300,933599010,5050,5050,5050,5040,379
20240927,103200,931686200,5050,5050,5050,5050,17
20240927,103100,931600350,5040,5040,5040,5040,1226
20240927,103000,925421310,5040,5060,5060,5030,13893
20240927,102900,855394930,5060,5070,5070,5060,4792
20240927,102800,831146900,5070,5060,5080,5060,1547
20240927,102700,823318760,5060,5080,5080,5060,1140
20240927,102600,817539810,5080,5080,5080,5080,154
20240927,102500,816757490,5070,5070,5070,5070,1841
20240927,102400,807423620,5070,5090,5090,5070,1006
20240927,102300,802322930,5090,5070,5090,5070,77
20240927,102200,801932500,5090,5070,5090,5070,3
20240927,102100,801917260,5070,5070,5070,5070,102
20240927,102000,801400120,5070,5070,5080,5070,1174
20240927,101900,795447840,5070,5090,5090,5070,250
20240927,101800,794179220,5090,5090,5090,5090,44
20240927,101700,793955260,5090,5070,5090,5070,121
20240927,101600,793341770,5070,5080,5080,5070,2142
20240927,101500,782467320,5080,5090,5090,5080,3947
20240927,101400,762413380,5090,5090,5090,5090,358
20240927,101300,760591160,5090,5080,5090,5080,95
20240927,101200,760107730,5070,5080,5080,5070,446
20240927,101100,757845950,5090,5080,5090,5080,1974
20240927,101000,747817980,5080,5080,5080,5080,100
20240927,100900,747309980,5080,5090,5090,5080,1190
20240927,100800,741259780,5090,5090,5090,5090,270
20240927,100700,739885480,5090,5090,5090,5090,21
20240927,100600,739778590,5080,5090,5090,5080,1283
20240927,100500,733248150,5090,5090,5090,5090,158
20240927,100400,732443930,5090,5090,5090,5090,1401
20240927,100300,725312840,5090,5100,5100,5090,602
20240927,100200,722245160,5100,5100,5100,5100,0
20240927,100100,722245160,5100,5100,5100,5090,285
20240927,100000,720794210,5110,5100,5110,5090,251
20240927,095900,719513880,5100,5110,5110,5100,3859
20240927,095800,699832480,5110,5110,5110,5110,18
20240927,095700,699740500,5100,5110,5110,5100,341
20240927,095600,697999350,5100,5100,5100,5100,6
20240927,095500,697968750,5110,5100,5110,5100,95
20240927,095400,697484200,5100,5100,5100,5090,1628
20240927,095300,689183410,5120,5100,5120,5100,474
20240927,095200,686765930,5100,5100,5100,5100,111
20240927,095100,686199830,5100,5100,5110,5100,64
20240927,095000,685873420,5120,5090,5120,5090,130
20240927,094900,685211690,5090,5110,5110,5090,10277
20240927,094800,632749210,5110,5110,5120,5100,1087
20240927,094700,627202190,5110,5120,5120,5110,62
20240927,094600,626885300,5110,5110,5110,5110,1652
20240927,094500,618443580,5110,5110,5110,5110,730
20240927,094400,614713280,5100,5100,5100,5100,0
20240927,094300,614713280,5100,5110,5110,5100,20
20240927,094200,614611200,5100,5100,5110,5100,1238
20240927,094100,608297370,5100,5110,5110,5100,509
20240927,094000,605701440,5100,5100,5100,5100,674
20240927,093900,602264040,5110,5120,5120,5110,5566
20240927,093800,573821680,5110,5110,5110,5110,3796
20240927,093700,554424120,5110,5120,5120,5110,1073
20240927,093600,548940360,5120,5110,5120,5110,87
20240927,093500,548494930,5120,5120,5120,5120,298
20240927,093400,546969170,5110,5130,5130,5110,255
20240927,093300,545666060,5130,5110,5130,5110,395
20240927,093200,543645640,5110,5100,5110,5100,653
20240927,093100,540308840,5100,5100,5110,5100,183
20240927,093000,539375530,5100,5100,5110,5100,1279
20240927,092900,532852620,5100,5100,5100,5100,2908
20240927,092800,518021820,5110,5110,5110,5110,5
20240927,092700,517996270,5120,5100,5120,5100,3530
20240927,092600,499993230,5100,5110,5120,5100,1379
20240927,092500,492956820,5120,5100,5120,5100,155
20240927,092400,492163240,5120,5120,5120,5120,2030
20240927,092300,481769640,5130,5130,5140,5130,494
20240927,092200,479235410,5130,5130,5130,5130,60
20240927,092100,478927610,5120,5130,5130,5120,512
20240927,092000,476301550,5130,5120,5130,5120,581
20240927,091900,473325830,5120,5130,5130,5120,1238
20240927,091800,466976680,5130,5140,5150,5130,2337
20240927,091700,454977270,5140,5120,5140,5100,1726
20240927,091600,446158320,5120,5100,5120,5090,8958
20240927,091500,400332170,5090,5110,5110,5090,584
20240927,091400,397354010,5100,5090,5100,5090,1570
20240927,091300,389351010,5100,5080,5100,5070,578
20240927,091200,386408860,5070,5070,5080,5060,4010
20240927,091100,366084290,5070,5060,5070,5050,7342
20240927,091000,328939810,5060,5090,5090,5060,13047
20240927,090900,262776400,5090,5090,5090,5080,1458
20240927,090800,255361350,5090,5080,5120,5080,979
20240927,090700,250378910,5080,5080,5120,5080,5783
20240927,090600,220959640,5080,5110,5110,5080,10033
20240927,090500,169861410,5110,5110,5120,5110,2140
20240927,090400,158925910,5110,5130,5160,5110,3063
20240927,090300,143230850,5160,5130,5160,5130,1467
20240927,090200,135690880,5130,5160,5160,5130,5259
20240927,090100,108627250,5160,5180,5210,5150,8346
20240927,090000,65471290,5180,5200,5210,5170,12542