KissMeData/066310/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,194500,41836740,7520,7520,7520,7520,77
20240927,194400,41836740,7520,7520,7520,7520,0
20240927,194300,41836740,7520,7520,7520,7520,0
20240927,194200,41836740,7520,7520,7520,7520,0
20240927,194100,41836740,7520,7520,7520,7520,0
20240927,194000,41836740,7520,7520,7520,7520,0
20240927,193900,41836740,7520,7520,7520,7520,0
20240927,193800,41836740,7520,7520,7520,7520,0
20240927,193700,41836740,7520,7520,7520,7520,0
20240927,193600,41836740,7520,7520,7520,7520,0
20240927,193500,41836740,7520,7520,7520,7520,0
20240927,193400,41836740,7520,7520,7520,7520,0
20240927,193300,41836740,7520,7520,7520,7520,0
20240927,193200,41836740,7520,7520,7520,7520,0
20240927,193100,41836740,7520,7520,7520,7520,0
20240927,193000,41836740,7520,7520,7520,7520,0
20240927,192900,41836740,7520,7520,7520,7520,0
20240927,192800,41836740,7520,7520,7520,7520,0
20240927,192700,41836740,7520,7520,7520,7520,0
20240927,192600,41836740,7520,7520,7520,7520,0
20240927,192500,41836740,7520,7520,7520,7520,0
20240927,192400,41836740,7520,7520,7520,7520,0
20240927,192300,41836740,7520,7520,7520,7520,0
20240927,192200,41836740,7520,7520,7520,7520,0
20240927,192100,41836740,7520,7520,7520,7520,0
20240927,192000,41836740,7520,7520,7520,7520,0
20240927,191900,41836740,7520,7520,7520,7520,0
20240927,191800,41836740,7520,7520,7520,7520,0
20240927,191700,41836740,7520,7520,7520,7520,0
20240927,191600,41836740,7520,7520,7520,7520,0
20240927,191500,41836740,7520,7520,7520,7520,77
20240927,191400,41836740,7520,7520,7520,7520,0
20240927,191300,41836740,7520,7520,7520,7520,0
20240927,191200,41836740,7520,7520,7520,7520,0
20240927,191100,41836740,7520,7520,7520,7520,0
20240927,191000,41836740,7520,7520,7520,7520,0
20240927,190900,41836740,7520,7520,7520,7520,0
20240927,190800,41836740,7520,7520,7520,7520,0
20240927,190700,41836740,7520,7520,7520,7520,0
20240927,190600,41836740,7520,7520,7520,7520,0
20240927,190500,41836740,7520,7520,7520,7520,0
20240927,190400,41836740,7520,7520,7520,7520,0
20240927,190300,41836740,7520,7520,7520,7520,0
20240927,190200,41836740,7520,7520,7520,7520,0
20240927,190100,41836740,7520,7520,7520,7520,0
20240927,190000,41836740,7520,7520,7520,7520,0
20240927,185900,41836740,7520,7520,7520,7520,0
20240927,185800,41836740,7520,7520,7520,7520,0
20240927,185700,41836740,7520,7520,7520,7520,0
20240927,185600,41836740,7520,7520,7520,7520,0
20240927,185500,41836740,7520,7520,7520,7520,0
20240927,185400,41836740,7520,7520,7520,7520,0
20240927,185300,41836740,7520,7520,7520,7520,0
20240927,185200,41836740,7520,7520,7520,7520,0
20240927,185100,41836740,7520,7520,7520,7520,0
20240927,185000,41836740,7520,7520,7520,7520,0
20240927,184900,41836740,7520,7520,7520,7520,0
20240927,184800,41836740,7520,7520,7520,7520,0
20240927,184700,41836740,7520,7520,7520,7520,0
20240927,184600,41836740,7520,7520,7520,7520,0
20240927,184500,41836740,7520,7520,7520,7520,77
20240927,184400,41836740,7520,7520,7520,7520,0
20240927,184300,41836740,7520,7520,7520,7520,0
20240927,184200,41836740,7520,7520,7520,7520,0
20240927,184100,41836740,7520,7520,7520,7520,0
20240927,184000,41836740,7520,7520,7520,7520,0
20240927,183900,41836740,7520,7520,7520,7520,0
20240927,183800,41836740,7520,7520,7520,7520,0
20240927,183700,41836740,7520,7520,7520,7520,0
20240927,183600,41836740,7520,7520,7520,7520,0
20240927,183500,41836740,7520,7520,7520,7520,0
20240927,183400,41836740,7520,7520,7520,7520,0
20240927,183300,41836740,7520,7520,7520,7520,0
20240927,183200,41836740,7520,7520,7520,7520,0
20240927,183100,41836740,7520,7520,7520,7520,0
20240927,183000,41836740,7520,7520,7520,7520,0
20240927,182900,41836740,7520,7520,7520,7520,0
20240927,182800,41836740,7520,7520,7520,7520,0
20240927,182700,41836740,7520,7520,7520,7520,0
20240927,182600,41836740,7520,7520,7520,7520,0
20240927,182500,41836740,7520,7520,7520,7520,0
20240927,182400,41836740,7520,7520,7520,7520,0
20240927,182300,41836740,7520,7520,7520,7520,0
20240927,182200,41836740,7520,7520,7520,7520,0
20240927,182100,41836740,7520,7520,7520,7520,0
20240927,182000,41836740,7520,7520,7520,7520,0
20240927,181900,41836740,7520,7520,7520,7520,0
20240927,181800,41836740,7520,7520,7520,7520,0
20240927,181700,41836740,7520,7520,7520,7520,0
20240927,181600,41836740,7520,7520,7520,7520,0
20240927,181500,41836740,7520,7520,7520,7520,77
20240927,181400,41836740,7520,7520,7520,7520,0
20240927,181300,41836740,7520,7520,7520,7520,0
20240927,181200,41836740,7520,7520,7520,7520,0
20240927,181100,41836740,7520,7520,7520,7520,0
20240927,181000,41836740,7520,7520,7520,7520,0
20240927,180900,41836740,7520,7520,7520,7520,0
20240927,180800,41836740,7520,7520,7520,7520,0
20240927,180700,41836740,7520,7520,7520,7520,0
20240927,180600,41836740,7520,7520,7520,7520,0
20240927,180500,41836740,7520,7520,7520,7520,0
20240927,180400,41836740,7520,7520,7520,7520,0
20240927,180300,41836740,7520,7520,7520,7520,0
20240927,180200,41836740,7520,7520,7520,7520,0
20240927,180100,41836740,7520,7520,7520,7520,0
20240927,180000,41836740,7520,7520,7520,7520,0
20240927,175900,41836740,7520,7520,7520,7520,0
20240927,175800,41836740,7520,7520,7520,7520,0
20240927,175700,41836740,7520,7520,7520,7520,0
20240927,175600,41836740,7520,7520,7520,7520,0
20240927,175500,41836740,7520,7520,7520,7520,0
20240927,175400,41836740,7520,7520,7520,7520,0
20240927,175300,41836740,7520,7520,7520,7520,0
20240927,175200,41836740,7520,7520,7520,7520,0
20240927,175100,41836740,7520,7520,7520,7520,0
20240927,175000,41836740,7520,7520,7520,7520,0
20240927,174900,41836740,7520,7520,7520,7520,0
20240927,174800,41836740,7520,7520,7520,7520,0
20240927,174700,41836740,7520,7520,7520,7520,0
20240927,174600,41836740,7520,7520,7520,7520,0
20240927,174500,41836740,7520,7520,7520,7520,77
20240927,174400,41836740,7520,7520,7520,7520,0
20240927,174300,41836740,7520,7520,7520,7520,0
20240927,174200,41836740,7520,7520,7520,7520,0
20240927,174100,41836740,7520,7520,7520,7520,0
20240927,174000,41836740,7520,7520,7520,7520,0
20240927,173900,41836740,7520,7520,7520,7520,0
20240927,173800,41836740,7520,7520,7520,7520,0
20240927,173700,41836740,7520,7520,7520,7520,0
20240927,173600,41836740,7520,7520,7520,7520,0
20240927,173500,41836740,7520,7520,7520,7520,0
20240927,173400,41836740,7520,7520,7520,7520,0
20240927,173300,41836740,7520,7520,7520,7520,0
20240927,173200,41836740,7520,7520,7520,7520,0
20240927,173100,41836740,7520,7520,7520,7520,0
20240927,173000,41836740,7520,7520,7520,7520,0
20240927,172900,41836740,7520,7520,7520,7520,0
20240927,172800,41836740,7520,7520,7520,7520,0
20240927,172700,41836740,7520,7520,7520,7520,0
20240927,172600,41836740,7520,7520,7520,7520,0
20240927,172500,41836740,7520,7520,7520,7520,0
20240927,172400,41836740,7520,7520,7520,7520,0
20240927,172300,41836740,7520,7520,7520,7520,0
20240927,172200,41836740,7520,7520,7520,7520,0
20240927,172100,41836740,7520,7520,7520,7520,0
20240927,172000,41836740,7520,7520,7520,7520,0
20240927,171900,41836740,7520,7520,7520,7520,0
20240927,171800,41836740,7520,7520,7520,7520,0
20240927,171700,41836740,7520,7520,7520,7520,0
20240927,171600,41836740,7520,7520,7520,7520,0
20240927,171500,41836740,7520,7520,7520,7520,77
20240927,171400,41836740,7520,7520,7520,7520,0
20240927,171300,41836740,7520,7520,7520,7520,0
20240927,171200,41836740,7520,7520,7520,7520,0
20240927,171100,41836740,7520,7520,7520,7520,0
20240927,171000,41836740,7520,7520,7520,7520,0
20240927,170900,41836740,7520,7520,7520,7520,0
20240927,170800,41836740,7520,7520,7520,7520,0
20240927,170700,41836740,7520,7520,7520,7520,0
20240927,170600,41836740,7520,7520,7520,7520,0
20240927,170500,41836740,7520,7520,7520,7520,0
20240927,170400,41836740,7520,7520,7520,7520,0
20240927,170300,41836740,7520,7520,7520,7520,0
20240927,170200,41836740,7520,7520,7520,7520,0
20240927,170100,41836740,7520,7520,7520,7520,0
20240927,170000,41836740,7520,7520,7520,7520,0
20240927,165900,41836740,7520,7520,7520,7520,0
20240927,165800,41836740,7520,7520,7520,7520,0
20240927,165700,41836740,7520,7520,7520,7520,0
20240927,165600,41836740,7520,7520,7520,7520,0
20240927,165500,41836740,7520,7520,7520,7520,0
20240927,165400,41836740,7520,7520,7520,7520,0
20240927,165300,41836740,7520,7520,7520,7520,0
20240927,165200,41836740,7520,7520,7520,7520,0
20240927,165100,41836740,7520,7520,7520,7520,0
20240927,165000,41836740,7520,7520,7520,7520,0
20240927,164900,41836740,7520,7520,7520,7520,0
20240927,164800,41836740,7520,7520,7520,7520,0
20240927,164700,41836740,7520,7520,7520,7520,0
20240927,164600,41836740,7520,7520,7520,7520,0
20240927,164500,41836740,7520,7520,7520,7520,77
20240927,164400,41836740,7520,7520,7520,7520,0
20240927,164300,41836740,7520,7520,7520,7520,0
20240927,164200,41836740,7520,7520,7520,7520,0
20240927,164100,41836740,7520,7520,7520,7520,0
20240927,164000,41836740,7520,7520,7520,7520,0
20240927,163900,41836740,7520,7520,7520,7520,0
20240927,163800,41836740,7520,7520,7520,7520,0
20240927,163700,41836740,7520,7520,7520,7520,0
20240927,163600,41836740,7520,7520,7520,7520,0
20240927,163500,41836740,7520,7520,7520,7520,0
20240927,163400,41836740,7520,7520,7520,7520,0
20240927,163300,41836740,7520,7520,7520,7520,0
20240927,163200,41836740,7520,7520,7520,7520,0
20240927,163100,41836740,7520,7520,7520,7520,0
20240927,163000,41836740,7520,7520,7520,7520,0
20240927,162900,41836740,7520,7520,7520,7520,0
20240927,162800,41836740,7520,7520,7520,7520,0
20240927,162700,41836740,7520,7520,7520,7520,0
20240927,162600,41836740,7520,7520,7520,7520,0
20240927,162500,41836740,7520,7520,7520,7520,0
20240927,162400,41836740,7520,7520,7520,7520,0
20240927,162300,41836740,7520,7520,7520,7520,0
20240927,162200,41836740,7520,7520,7520,7520,0
20240927,162100,41836740,7520,7520,7520,7520,0
20240927,162000,41836740,7520,7520,7520,7520,0
20240927,161900,41836740,7520,7520,7520,7520,0
20240927,161800,41836740,7520,7520,7520,7520,0
20240927,161700,41836740,7520,7520,7520,7520,0
20240927,161600,41836740,7520,7520,7520,7520,0
20240927,161500,41836740,7520,7520,7520,7520,77
20240927,161400,41836740,7520,7520,7520,7520,0
20240927,161300,41836740,7520,7520,7520,7520,0
20240927,161200,41836740,7520,7520,7520,7520,0
20240927,161100,41836740,7520,7520,7520,7520,0
20240927,161000,41836740,7520,7520,7520,7520,0
20240927,160900,41836740,7520,7520,7520,7520,0
20240927,160800,41836740,7520,7520,7520,7520,0
20240927,160700,41836740,7520,7520,7520,7520,0
20240927,160600,41836740,7520,7520,7520,7520,0
20240927,160500,41836740,7520,7520,7520,7520,0
20240927,160400,41836740,7520,7520,7520,7520,0
20240927,160300,41836740,7520,7520,7520,7520,0
20240927,160200,41836740,7520,7520,7520,7520,0
20240927,160100,41836740,7520,7520,7520,7520,0
20240927,160000,41836740,7520,7520,7520,7520,0
20240927,155900,41836740,7520,7520,7520,7520,0
20240927,155800,41836740,7520,7520,7520,7520,0
20240927,155700,41836740,7520,7520,7520,7520,0
20240927,155600,41836740,7520,7520,7520,7520,0
20240927,155500,41836740,7520,7520,7520,7520,0
20240927,155400,41836740,7520,7520,7520,7520,0
20240927,155300,41836740,7520,7520,7520,7520,0
20240927,155200,41836740,7520,7520,7520,7520,0
20240927,155100,41836740,7520,7520,7520,7520,0
20240927,155000,41836740,7520,7520,7520,7520,0
20240927,154900,41836740,7520,7520,7520,7520,0
20240927,154800,41836740,7520,7520,7520,7520,0
20240927,154700,41836740,7520,7520,7520,7520,0
20240927,154600,41836740,7520,7520,7520,7520,0
20240927,154500,41836740,7520,7520,7520,7520,77
20240927,154400,41836740,7520,7520,7520,7520,0
20240927,154300,41836740,7520,7520,7520,7520,0
20240927,154200,41836740,7520,7520,7520,7520,0
20240927,154100,41836740,7520,7520,7520,7520,0
20240927,154000,41836740,7520,7520,7520,7520,0
20240927,153900,41836740,7520,7520,7520,7520,0
20240927,153800,41836740,7520,7520,7520,7520,0
20240927,153700,41836740,7520,7520,7520,7520,0
20240927,153600,41836740,7520,7520,7520,7520,0
20240927,153500,41836740,7520,7520,7520,7520,0
20240927,153400,41836740,7520,7520,7520,7520,0
20240927,153300,41836740,7520,7520,7520,7520,0
20240927,153200,41836740,7520,7520,7520,7520,0
20240927,153100,41836740,7520,7520,7520,7520,0
20240927,153000,41836740,7520,7520,7520,7520,77
20240927,152900,41257700,7530,7530,7530,7530,0
20240927,152800,41257700,7530,7530,7530,7530,0
20240927,152700,41257700,7530,7530,7530,7530,0
20240927,152600,41257700,7530,7530,7530,7530,0
20240927,152500,41257700,7530,7530,7530,7530,0
20240927,152400,41257700,7530,7530,7530,7530,0
20240927,152300,41257700,7530,7530,7530,7530,0
20240927,152200,41257700,7530,7530,7530,7530,0
20240927,152100,41257700,7530,7530,7530,7530,0
20240927,152000,41257700,7530,7530,7530,7530,0
20240927,151900,41257700,7530,7530,7530,7530,4
20240927,151800,41227580,7530,7530,7530,7530,0
20240927,151700,41227580,7530,7530,7530,7530,0
20240927,151600,41227580,7530,7530,7530,7530,0
20240927,151500,41227580,7530,7530,7530,7530,2
20240927,151400,41212520,7530,7530,7530,7530,0
20240927,151300,41212520,7530,7530,7530,7530,0
20240927,151200,41212520,7530,7530,7530,7530,4
20240927,151100,41182400,7530,7530,7530,7530,0
20240927,151000,41182400,7530,7530,7530,7530,0
20240927,150900,41182400,7530,7530,7530,7530,0
20240927,150800,41182400,7530,7530,7530,7530,5
20240927,150700,41144750,7540,7540,7540,7540,0
20240927,150600,41144750,7540,7540,7540,7540,0
20240927,150500,41144750,7540,7540,7540,7540,0
20240927,150400,41144750,7540,7540,7540,7540,0
20240927,150300,41144750,7540,7540,7540,7540,0
20240927,150200,41144750,7540,7540,7540,7540,0
20240927,150100,41144750,7540,7540,7540,7540,0
20240927,150000,41144750,7540,7540,7540,7540,0
20240927,145900,41144750,7540,7540,7540,7540,0
20240927,145800,41144750,7540,7540,7540,7540,0
20240927,145700,41144750,7540,7540,7540,7540,0
20240927,145600,41144750,7540,7540,7540,7540,0
20240927,145500,41144750,7540,7540,7540,7540,0
20240927,145400,41144750,7540,7540,7540,7540,0
20240927,145300,41144750,7540,7540,7540,7540,0
20240927,145200,41144750,7540,7540,7540,7540,0
20240927,145100,41144750,7540,7540,7540,7540,1
20240927,145000,41137210,7540,7540,7540,7540,0
20240927,144900,41137210,7540,7540,7540,7540,0
20240927,144800,41137210,7540,7540,7540,7540,0
20240927,144700,41137210,7540,7540,7540,7540,1
20240927,144600,41129670,7480,7480,7480,7480,0
20240927,144500,41129670,7480,7480,7480,7480,0
20240927,144400,41129670,7480,7480,7480,7480,50
20240927,144300,40755670,7540,7540,7540,7540,0
20240927,144200,40755670,7540,7540,7540,7540,1
20240927,144100,40748130,7490,7510,7510,7470,446
20240927,144000,37406120,7510,7510,7510,7510,0
20240927,143900,37406120,7510,7510,7510,7510,0
20240927,143800,37406120,7510,7510,7510,7510,0
20240927,143700,37406120,7510,7510,7510,7510,0
20240927,143600,37406120,7510,7510,7510,7510,50
20240927,143500,37030620,7560,7560,7560,7560,0
20240927,143400,37030620,7560,7560,7560,7560,0
20240927,143300,37030620,7560,7560,7560,7560,0
20240927,143200,37030620,7560,7560,7560,7560,0
20240927,143100,37030620,7560,7560,7560,7560,0
20240927,143000,37030620,7560,7560,7560,7560,0
20240927,142900,37030620,7560,7560,7560,7560,0
20240927,142800,37030620,7560,7560,7560,7560,0
20240927,142700,37030620,7560,7560,7560,7560,0
20240927,142600,37030620,7560,7560,7560,7560,0
20240927,142500,37030620,7560,7550,7560,7550,13
20240927,142400,36932410,7550,7550,7550,7550,0
20240927,142300,36932410,7550,7550,7550,7550,0
20240927,142200,36932410,7550,7550,7550,7550,0
20240927,142100,36932410,7550,7550,7550,7550,0
20240927,142000,36932410,7550,7550,7550,7550,0
20240927,141900,36932410,7550,7550,7550,7550,0
20240927,141800,36932410,7550,7550,7550,7550,1
20240927,141700,36924860,7520,7520,7520,7520,0
20240927,141600,36924860,7520,7520,7520,7520,0
20240927,141500,36924860,7520,7520,7520,7520,0
20240927,141400,36924860,7520,7520,7520,7520,0
20240927,141300,36924860,7520,7520,7520,7520,0
20240927,141200,36924860,7520,7520,7520,7520,0
20240927,141100,36924860,7520,7520,7520,7520,0
20240927,141000,36924860,7520,7520,7520,7520,0
20240927,140900,36924860,7520,7520,7520,7520,0
20240927,140800,36924860,7520,7520,7520,7520,0
20240927,140700,36924860,7520,7520,7520,7520,0
20240927,140600,36924860,7520,7520,7520,7520,0
20240927,140500,36924860,7520,7520,7520,7520,0
20240927,140400,36924860,7520,7520,7520,7520,0
20240927,140300,36924860,7520,7520,7520,7520,0
20240927,140200,36924860,7520,7520,7520,7520,0
20240927,140100,36924860,7520,7520,7520,7520,0
20240927,140000,36924860,7520,7520,7520,7520,0
20240927,135900,36924860,7520,7520,7520,7520,0
20240927,135800,36924860,7520,7520,7520,7520,0
20240927,135700,36924860,7520,7520,7520,7520,0
20240927,135600,36924860,7520,7520,7520,7520,0
20240927,135500,36924860,7520,7520,7520,7520,0
20240927,135400,36924860,7520,7520,7520,7520,0
20240927,135300,36924860,7520,7520,7520,7520,0
20240927,135200,36924860,7520,7520,7520,7520,0
20240927,135100,36924860,7520,7520,7520,7520,0
20240927,135000,36924860,7520,7520,7520,7520,0
20240927,134900,36924860,7520,7520,7520,7520,0
20240927,134800,36924860,7520,7520,7520,7520,234
20240927,134700,35165180,7550,7550,7550,7550,0
20240927,134600,35165180,7550,7550,7550,7550,0
20240927,134500,35165180,7550,7550,7550,7550,0
20240927,134400,35165180,7550,7550,7550,7550,5
20240927,134300,35127430,7540,7540,7540,7540,139
20240927,134200,34079370,7540,7540,7540,7540,0
20240927,134100,34079370,7540,7540,7540,7540,0
20240927,134000,34079370,7540,7540,7540,7540,0
20240927,133900,34079370,7540,7540,7540,7540,0
20240927,133800,34079370,7540,7540,7540,7540,0
20240927,133700,34079370,7540,7540,7540,7540,0
20240927,133600,34079370,7540,7540,7540,7540,0
20240927,133500,34079370,7540,7540,7540,7540,0
20240927,133400,34079370,7540,7540,7540,7540,0
20240927,133300,34079370,7540,7540,7540,7540,0
20240927,133200,34079370,7540,7540,7540,7540,0
20240927,133100,34079370,7540,7540,7540,7540,0
20240927,133000,34079370,7540,7540,7540,7540,0
20240927,132900,34079370,7540,7540,7540,7540,0
20240927,132800,34079370,7540,7540,7540,7540,0
20240927,132700,34079370,7540,7540,7540,7540,0
20240927,132600,34079370,7540,7540,7540,7540,0
20240927,132500,34079370,7540,7540,7540,7540,0
20240927,132400,34079370,7540,7540,7540,7540,0
20240927,132300,34079370,7540,7540,7540,7540,0
20240927,132200,34079370,7540,7540,7540,7540,0
20240927,132100,34079370,7540,7540,7540,7540,0
20240927,132000,34079370,7540,7540,7540,7540,0
20240927,131900,34079370,7540,7540,7540,7540,0
20240927,131800,34079370,7540,7540,7540,7540,0
20240927,131700,34079370,7540,7540,7540,7540,0
20240927,131600,34079370,7540,7500,7540,7500,2
20240927,131500,34064330,7540,7540,7540,7540,0
20240927,131400,34064330,7540,7540,7540,7540,0
20240927,131300,34064330,7540,7540,7540,7540,0
20240927,131200,34064330,7540,7540,7540,7540,0
20240927,131100,34064330,7540,7540,7540,7540,0
20240927,131000,34064330,7540,7540,7540,7540,13
20240927,130900,33966310,7490,7490,7490,7490,0
20240927,130800,33966310,7490,7490,7490,7490,0
20240927,130700,33966310,7490,7490,7490,7490,0
20240927,130600,33966310,7490,7490,7490,7490,0
20240927,130500,33966310,7490,7490,7490,7490,0
20240927,130400,33966310,7490,7490,7490,7490,0
20240927,130300,33966310,7490,7490,7490,7490,0
20240927,130200,33966310,7490,7490,7490,7490,0
20240927,130100,33966310,7490,7490,7490,7490,0
20240927,130000,33966310,7490,7490,7490,7490,0
20240927,125900,33966310,7490,7490,7490,7490,0
20240927,125800,33966310,7490,7490,7490,7490,20
20240927,125700,33816510,7530,7530,7530,7530,0
20240927,125600,33816510,7530,7530,7530,7530,0
20240927,125500,33816510,7530,7530,7530,7530,0
20240927,125400,33816510,7530,7530,7530,7530,1
20240927,125300,33808980,7540,7540,7540,7540,0
20240927,125200,33808980,7540,7540,7540,7540,0
20240927,125100,33808980,7540,7540,7540,7540,0
20240927,125000,33808980,7540,7540,7540,7540,0
20240927,124900,33808980,7540,7540,7540,7540,0
20240927,124800,33808980,7540,7540,7540,7540,0
20240927,124700,33808980,7540,7540,7540,7540,0
20240927,124600,33808980,7540,7540,7540,7540,0
20240927,124500,33808980,7540,7540,7540,7540,0
20240927,124400,33808980,7540,7540,7540,7540,0
20240927,124300,33808980,7540,7540,7540,7540,0
20240927,124200,33808980,7540,7540,7540,7540,0
20240927,124100,33808980,7540,7540,7540,7540,0
20240927,124000,33808980,7540,7540,7540,7540,0
20240927,123900,33808980,7540,7540,7540,7540,0
20240927,123800,33808980,7540,7540,7540,7540,0
20240927,123700,33808980,7540,7540,7540,7540,0
20240927,123600,33808980,7540,7540,7540,7540,0
20240927,123500,33808980,7540,7540,7540,7540,0
20240927,123400,33808980,7540,7540,7540,7540,0
20240927,123300,33808980,7540,7540,7540,7540,0
20240927,123200,33808980,7540,7540,7540,7540,0
20240927,123100,33808980,7540,7540,7540,7540,0
20240927,123000,33808980,7540,7540,7540,7540,0
20240927,122900,33808980,7540,7540,7540,7540,0
20240927,122800,33808980,7540,7540,7540,7540,0
20240927,122700,33808980,7540,7540,7540,7540,0
20240927,122600,33808980,7540,7530,7540,7530,12
20240927,122500,33718590,7530,7530,7530,7530,0
20240927,122400,33718590,7530,7530,7530,7530,0
20240927,122300,33718590,7530,7530,7530,7530,0
20240927,122200,33718590,7530,7530,7530,7530,0
20240927,122100,33718590,7530,7530,7530,7530,0
20240927,122000,33718590,7530,7530,7530,7530,0
20240927,121900,33718590,7530,7530,7530,7530,0
20240927,121800,33718590,7530,7530,7530,7530,0
20240927,121700,33718590,7530,7530,7530,7530,0
20240927,121600,33718590,7530,7530,7530,7530,0
20240927,121500,33718590,7530,7530,7530,7530,1
20240927,121400,33711060,7520,7520,7520,7520,0
20240927,121300,33711060,7520,7520,7520,7520,0
20240927,121200,33711060,7520,7520,7520,7520,0
20240927,121100,33711060,7520,7520,7520,7520,0
20240927,121000,33711060,7520,7520,7520,7520,1
20240927,120900,33703540,7540,7540,7540,7540,0
20240927,120800,33703540,7540,7540,7540,7540,0
20240927,120700,33703540,7540,7540,7540,7540,0
20240927,120600,33703540,7540,7540,7540,7540,0
20240927,120500,33703540,7540,7540,7540,7540,0
20240927,120400,33703540,7540,7540,7540,7540,0
20240927,120300,33703540,7540,7540,7540,7540,0
20240927,120200,33703540,7540,7540,7540,7540,0
20240927,120100,33703540,7540,7540,7540,7540,0
20240927,120000,33703540,7540,7540,7540,7540,0
20240927,115900,33703540,7540,7540,7540,7540,0
20240927,115800,33703540,7540,7540,7540,7540,0
20240927,115700,33703540,7540,7480,7540,7480,102
20240927,115600,32939390,7460,7460,7460,7460,0
20240927,115500,32939390,7460,7460,7460,7460,1
20240927,115400,32931930,7460,7460,7460,7460,0
20240927,115300,32931930,7460,7460,7460,7460,0
20240927,115200,32931930,7460,7460,7460,7460,110
20240927,115100,32111330,7460,7460,7460,7460,0
20240927,115000,32111330,7460,7460,7460,7460,0
20240927,114900,32111330,7460,7460,7460,7460,0
20240927,114800,32111330,7460,7460,7460,7460,561
20240927,114700,27926270,7460,7460,7460,7460,0
20240927,114600,27926270,7460,7460,7460,7460,0
20240927,114500,27926270,7460,7460,7460,7460,0
20240927,114400,27926270,7460,7460,7460,7460,0
20240927,114300,27926270,7460,7460,7460,7460,0
20240927,114200,27926270,7460,7470,7470,7460,414
20240927,114100,24837800,7480,7480,7480,7480,0
20240927,114000,24837800,7480,7480,7480,7480,0
20240927,113900,24837800,7480,7480,7480,7480,0
20240927,113800,24837800,7480,7480,7480,7480,0
20240927,113700,24837800,7480,7480,7480,7480,0
20240927,113600,24837800,7480,7480,7480,7480,0
20240927,113500,24837800,7480,7480,7480,7480,0
20240927,113400,24837800,7480,7480,7480,7480,0
20240927,113300,24837800,7480,7480,7480,7480,0
20240927,113200,24837800,7480,7480,7480,7480,0
20240927,113100,24837800,7480,7480,7480,7480,0
20240927,113000,24837800,7480,7480,7480,7480,0
20240927,112900,24837800,7480,7480,7480,7480,0
20240927,112800,24837800,7480,7480,7480,7480,0
20240927,112700,24837800,7480,7480,7480,7480,0
20240927,112600,24837800,7480,7480,7480,7480,0
20240927,112500,24837800,7480,7480,7480,7480,0
20240927,112400,24837800,7480,7480,7480,7480,0
20240927,112300,24837800,7480,7480,7480,7480,0
20240927,112200,24837800,7480,7480,7480,7480,0
20240927,112100,24837800,7480,7480,7480,7480,0
20240927,112000,24837800,7480,7480,7480,7480,0
20240927,111900,24837800,7480,7480,7480,7480,0
20240927,111800,24837800,7480,7480,7480,7480,0
20240927,111700,24837800,7480,7480,7480,7480,0
20240927,111600,24837800,7480,7480,7480,7480,1
20240927,111500,24830320,7450,7460,7460,7450,123
20240927,111400,23912760,7480,7480,7480,7480,0
20240927,111300,23912760,7480,7480,7480,7480,0
20240927,111200,23912760,7480,7480,7480,7480,0
20240927,111100,23912760,7480,7480,7480,7480,0
20240927,111000,23912760,7480,7480,7480,7480,0
20240927,110900,23912760,7480,7480,7480,7480,1
20240927,110800,23905280,7470,7470,7470,7470,0
20240927,110700,23905280,7470,7470,7470,7470,0
20240927,110600,23905280,7470,7470,7470,7470,0
20240927,110500,23905280,7470,7470,7470,7470,0
20240927,110400,23905280,7470,7470,7470,7470,0
20240927,110300,23905280,7470,7470,7470,7470,0
20240927,110200,23905280,7470,7470,7470,7470,0
20240927,110100,23905280,7470,7470,7470,7470,20
20240927,110000,23755880,7480,7480,7480,7480,0
20240927,105900,23755880,7480,7480,7480,7480,0
20240927,105800,23755880,7480,7480,7480,7480,0
20240927,105700,23755880,7480,7480,7480,7480,0
20240927,105600,23755880,7480,7480,7480,7480,0
20240927,105500,23755880,7480,7480,7480,7480,0
20240927,105400,23755880,7480,7490,7490,7480,196
20240927,105300,22288550,7500,7530,7530,7500,618
20240927,105200,17648680,7530,7530,7530,7530,0
20240927,105100,17648680,7530,7530,7530,7530,0
20240927,105000,17648680,7530,7530,7530,7530,1
20240927,104900,17641150,7530,7530,7530,7530,52
20240927,104800,17249590,7530,7530,7530,7530,0
20240927,104700,17249590,7530,7530,7530,7530,164
20240927,104600,16014670,7530,7530,7530,7530,0
20240927,104500,16014670,7530,7530,7530,7530,0
20240927,104400,16014670,7530,7530,7530,7530,0
20240927,104300,16014670,7530,7530,7530,7530,0
20240927,104200,16014670,7530,7530,7530,7530,0
20240927,104100,16014670,7530,7530,7530,7530,2
20240927,104000,15999610,7530,7530,7530,7530,0
20240927,103900,15999610,7530,7530,7530,7530,0
20240927,103800,15999610,7530,7530,7530,7530,0
20240927,103700,15999610,7530,7530,7530,7530,0
20240927,103600,15999610,7530,7530,7530,7530,0
20240927,103500,15999610,7530,7530,7530,7530,0
20240927,103400,15999610,7530,7530,7530,7530,0
20240927,103300,15999610,7530,7530,7530,7530,1
20240927,103200,15992080,7530,7530,7530,7530,0
20240927,103100,15992080,7530,7530,7530,7530,0
20240927,103000,15992080,7530,7530,7530,7530,0
20240927,102900,15992080,7530,7530,7530,7530,0
20240927,102800,15992080,7530,7530,7530,7530,0
20240927,102700,15992080,7530,7530,7530,7530,0
20240927,102600,15992080,7530,7530,7530,7530,0
20240927,102500,15992080,7530,7530,7530,7530,0
20240927,102400,15992080,7530,7530,7530,7530,0
20240927,102300,15992080,7530,7530,7530,7530,10
20240927,102200,15916780,7550,7550,7550,7550,35
20240927,102100,15652530,7520,7520,7520,7520,0
20240927,102000,15652530,7520,7520,7520,7520,0
20240927,101900,15652530,7520,7520,7520,7520,0
20240927,101800,15652530,7520,7520,7520,7520,0
20240927,101700,15652530,7520,7520,7520,7520,0
20240927,101600,15652530,7520,7520,7520,7520,0
20240927,101500,15652530,7520,7520,7520,7520,0
20240927,101400,15652530,7520,7520,7520,7520,1
20240927,101300,15645010,7550,7510,7550,7510,264
20240927,101200,13659380,7500,7500,7500,7500,0
20240927,101100,13659380,7500,7500,7500,7500,0
20240927,101000,13659380,7500,7500,7500,7500,0
20240927,100900,13659380,7500,7500,7500,7500,0
20240927,100800,13659380,7500,7500,7500,7500,0
20240927,100700,13659380,7500,7500,7500,7500,0
20240927,100600,13659380,7500,7500,7500,7500,4
20240927,100500,13629380,7500,7500,7500,7500,13
20240927,100400,13531880,7480,7480,7480,7480,0
20240927,100300,13531880,7480,7480,7480,7480,0
20240927,100200,13531880,7480,7480,7480,7480,0
20240927,100100,13531880,7480,7480,7480,7480,0
20240927,100000,13531880,7480,7480,7480,7480,0
20240927,095900,13531880,7480,7480,7480,7480,0
20240927,095800,13531880,7480,7480,7480,7480,0
20240927,095700,13531880,7480,7480,7480,7480,1
20240927,095600,13524400,7530,7530,7530,7530,0
20240927,095500,13524400,7530,7530,7530,7530,0
20240927,095400,13524400,7530,7530,7530,7530,0
20240927,095300,13524400,7530,7530,7530,7530,0
20240927,095200,13524400,7530,7530,7530,7530,0
20240927,095100,13524400,7530,7530,7530,7530,0
20240927,095000,13524400,7530,7530,7530,7530,0
20240927,094900,13524400,7530,7530,7530,7530,0
20240927,094800,13524400,7530,7530,7530,7530,0
20240927,094700,13524400,7530,7500,7530,7500,121
20240927,094600,12616600,7510,7510,7510,7510,0
20240927,094500,12616600,7510,7510,7510,7510,0
20240927,094400,12616600,7510,7510,7510,7510,0
20240927,094300,12616600,7510,7510,7510,7510,0
20240927,094200,12616600,7510,7560,7560,7510,11
20240927,094100,12533940,7560,7560,7560,7560,2
20240927,094000,12518820,7570,7570,7570,7570,2
20240927,093900,12503680,7480,7480,7480,7480,0
20240927,093800,12503680,7480,7480,7480,7480,22
20240927,093700,12339120,7480,7510,7600,7480,372
20240927,093600,9530650,7460,7460,7460,7460,4
20240927,093500,9500810,7460,7460,7460,7460,1
20240927,093400,9493350,7460,7460,7460,7460,0
20240927,093300,9493350,7460,7460,7460,7460,150
20240927,093200,8374350,7490,7490,7490,7490,0
20240927,093100,8374350,7490,7490,7490,7490,0
20240927,093000,8374350,7490,7490,7490,7490,0
20240927,092900,8374350,7490,7490,7490,7490,0
20240927,092800,8374350,7490,7490,7490,7490,0
20240927,092700,8374350,7490,7490,7490,7490,4
20240927,092600,8344390,7490,7490,7490,7490,0
20240927,092500,8344390,7490,7490,7490,7490,0
20240927,092400,8344390,7490,7490,7490,7490,243
20240927,092300,6524320,7490,7490,7490,7490,0
20240927,092200,6524320,7490,7490,7490,7490,0
20240927,092100,6524320,7490,7490,7490,7490,0
20240927,092000,6524320,7490,7490,7490,7490,0
20240927,091900,6524320,7490,7490,7490,7490,0
20240927,091800,6524320,7490,7490,7490,7490,0
20240927,091700,6524320,7490,7490,7490,7490,0
20240927,091600,6524320,7490,7490,7490,7490,0
20240927,091500,6524320,7490,7480,7490,7480,20
20240927,091400,6374710,7480,7480,7480,7480,0
20240927,091300,6374710,7480,7480,7480,7480,1
20240927,091200,6367230,7430,7430,7430,7430,0
20240927,091100,6367230,7430,7430,7430,7430,3
20240927,091000,6344940,7430,7430,7430,7430,0
20240927,090900,6344940,7430,7430,7430,7430,0
20240927,090800,6344940,7430,7450,7450,7430,6
20240927,090700,6300340,7410,7410,7410,7410,0
20240927,090600,6300340,7410,7450,7450,7410,30
20240927,090500,6078000,7400,7410,7410,7400,313
20240927,090400,3759370,7490,7490,7490,7490,0
20240927,090300,3759370,7490,7490,7490,7400,269
20240927,090200,1757330,7500,7500,7500,7500,1
20240927,090100,1749830,7510,7510,7510,7510,0
20240927,090000,1749830,7510,7510,7510,7510,233