KissMeData/024120/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,190900,77883605,3855,3855,3855,3855,668
20240927,190800,77883605,3855,3855,3855,3855,0
20240927,190700,77883605,3855,3855,3855,3855,0
20240927,190600,77883605,3855,3855,3855,3855,0
20240927,190500,77883605,3855,3855,3855,3855,0
20240927,190400,77883605,3855,3855,3855,3855,0
20240927,190300,77883605,3855,3855,3855,3855,0
20240927,190200,77883605,3855,3855,3855,3855,0
20240927,190100,77883605,3855,3855,3855,3855,0
20240927,190000,77883605,3855,3855,3855,3855,0
20240927,185900,77883605,3855,3855,3855,3855,0
20240927,185800,77883605,3855,3855,3855,3855,0
20240927,185700,77883605,3855,3855,3855,3855,0
20240927,185600,77883605,3855,3855,3855,3855,0
20240927,185500,77883605,3855,3855,3855,3855,0
20240927,185400,77883605,3855,3855,3855,3855,0
20240927,185300,77883605,3855,3855,3855,3855,0
20240927,185200,77883605,3855,3855,3855,3855,0
20240927,185100,77883605,3855,3855,3855,3855,0
20240927,185000,77883605,3855,3855,3855,3855,0
20240927,184900,77883605,3855,3855,3855,3855,0
20240927,184800,77883605,3855,3855,3855,3855,0
20240927,184700,77883605,3855,3855,3855,3855,0
20240927,184600,77883605,3855,3855,3855,3855,0
20240927,184500,77883605,3855,3855,3855,3855,0
20240927,184400,77883605,3855,3855,3855,3855,0
20240927,184300,77883605,3855,3855,3855,3855,0
20240927,184200,77883605,3855,3855,3855,3855,0
20240927,184100,77883605,3855,3855,3855,3855,0
20240927,184000,77883605,3855,3855,3855,3855,0
20240927,183900,77883605,3855,3855,3855,3855,668
20240927,183800,77883605,3855,3855,3855,3855,0
20240927,183700,77883605,3855,3855,3855,3855,0
20240927,183600,77883605,3855,3855,3855,3855,0
20240927,183500,77883605,3855,3855,3855,3855,0
20240927,183400,77883605,3855,3855,3855,3855,0
20240927,183300,77883605,3855,3855,3855,3855,0
20240927,183200,77883605,3855,3855,3855,3855,0
20240927,183100,77883605,3855,3855,3855,3855,0
20240927,183000,77883605,3855,3855,3855,3855,0
20240927,182900,77883605,3855,3855,3855,3855,0
20240927,182800,77883605,3855,3855,3855,3855,0
20240927,182700,77883605,3855,3855,3855,3855,0
20240927,182600,77883605,3855,3855,3855,3855,0
20240927,182500,77883605,3855,3855,3855,3855,0
20240927,182400,77883605,3855,3855,3855,3855,0
20240927,182300,77883605,3855,3855,3855,3855,0
20240927,182200,77883605,3855,3855,3855,3855,0
20240927,182100,77883605,3855,3855,3855,3855,0
20240927,182000,77883605,3855,3855,3855,3855,0
20240927,181900,77883605,3855,3855,3855,3855,0
20240927,181800,77883605,3855,3855,3855,3855,0
20240927,181700,77883605,3855,3855,3855,3855,0
20240927,181600,77883605,3855,3855,3855,3855,0
20240927,181500,77883605,3855,3855,3855,3855,0
20240927,181400,77883605,3855,3855,3855,3855,0
20240927,181300,77883605,3855,3855,3855,3855,0
20240927,181200,77883605,3855,3855,3855,3855,0
20240927,181100,77883605,3855,3855,3855,3855,0
20240927,181000,77883605,3855,3855,3855,3855,0
20240927,180900,77883605,3855,3855,3855,3855,668
20240927,180800,77883605,3855,3855,3855,3855,0
20240927,180700,77883605,3855,3855,3855,3855,0
20240927,180600,77883605,3855,3855,3855,3855,0
20240927,180500,77883605,3855,3855,3855,3855,0
20240927,180400,77883605,3855,3855,3855,3855,0
20240927,180300,77883605,3855,3855,3855,3855,0
20240927,180200,77883605,3855,3855,3855,3855,0
20240927,180100,77883605,3855,3855,3855,3855,0
20240927,180000,77883605,3855,3855,3855,3855,0
20240927,175900,77883605,3855,3855,3855,3855,0
20240927,175800,77883605,3855,3855,3855,3855,0
20240927,175700,77883605,3855,3855,3855,3855,0
20240927,175600,77883605,3855,3855,3855,3855,0
20240927,175500,77883605,3855,3855,3855,3855,0
20240927,175400,77883605,3855,3855,3855,3855,0
20240927,175300,77883605,3855,3855,3855,3855,0
20240927,175200,77883605,3855,3855,3855,3855,0
20240927,175100,77883605,3855,3855,3855,3855,0
20240927,175000,77883605,3855,3855,3855,3855,0
20240927,174900,77883605,3855,3855,3855,3855,0
20240927,174800,77883605,3855,3855,3855,3855,0
20240927,174700,77883605,3855,3855,3855,3855,0
20240927,174600,77883605,3855,3855,3855,3855,0
20240927,174500,77883605,3855,3855,3855,3855,0
20240927,174400,77883605,3855,3855,3855,3855,0
20240927,174300,77883605,3855,3855,3855,3855,0
20240927,174200,77883605,3855,3855,3855,3855,0
20240927,174100,77883605,3855,3855,3855,3855,0
20240927,174000,77883605,3855,3855,3855,3855,0
20240927,173900,77883605,3855,3855,3855,3855,668
20240927,173800,77883605,3855,3855,3855,3855,0
20240927,173700,77883605,3855,3855,3855,3855,0
20240927,173600,77883605,3855,3855,3855,3855,0
20240927,173500,77883605,3855,3855,3855,3855,0
20240927,173400,77883605,3855,3855,3855,3855,0
20240927,173300,77883605,3855,3855,3855,3855,0
20240927,173200,77883605,3855,3855,3855,3855,0
20240927,173100,77883605,3855,3855,3855,3855,0
20240927,173000,77883605,3855,3855,3855,3855,0
20240927,172900,77883605,3855,3855,3855,3855,0
20240927,172800,77883605,3855,3855,3855,3855,0
20240927,172700,77883605,3855,3855,3855,3855,0
20240927,172600,77883605,3855,3855,3855,3855,0
20240927,172500,77883605,3855,3855,3855,3855,0
20240927,172400,77883605,3855,3855,3855,3855,0
20240927,172300,77883605,3855,3855,3855,3855,0
20240927,172200,77883605,3855,3855,3855,3855,0
20240927,172100,77883605,3855,3855,3855,3855,0
20240927,172000,77883605,3855,3855,3855,3855,0
20240927,171900,77883605,3855,3855,3855,3855,0
20240927,171800,77883605,3855,3855,3855,3855,0
20240927,171700,77883605,3855,3855,3855,3855,0
20240927,171600,77883605,3855,3855,3855,3855,0
20240927,171500,77883605,3855,3855,3855,3855,0
20240927,171400,77883605,3855,3855,3855,3855,0
20240927,171300,77883605,3855,3855,3855,3855,0
20240927,171200,77883605,3855,3855,3855,3855,0
20240927,171100,77883605,3855,3855,3855,3855,0
20240927,171000,77883605,3855,3855,3855,3855,0
20240927,170900,77883605,3855,3855,3855,3855,668
20240927,170800,77883605,3855,3855,3855,3855,0
20240927,170700,77883605,3855,3855,3855,3855,0
20240927,170600,77883605,3855,3855,3855,3855,0
20240927,170500,77883605,3855,3855,3855,3855,0
20240927,170400,77883605,3855,3855,3855,3855,0
20240927,170300,77883605,3855,3855,3855,3855,0
20240927,170200,77883605,3855,3855,3855,3855,0
20240927,170100,77883605,3855,3855,3855,3855,0
20240927,170000,77883605,3855,3855,3855,3855,0
20240927,165900,77883605,3855,3855,3855,3855,0
20240927,165800,77883605,3855,3855,3855,3855,0
20240927,165700,77883605,3855,3855,3855,3855,0
20240927,165600,77883605,3855,3855,3855,3855,0
20240927,165500,77883605,3855,3855,3855,3855,0
20240927,165400,77883605,3855,3855,3855,3855,0
20240927,165300,77883605,3855,3855,3855,3855,0
20240927,165200,77883605,3855,3855,3855,3855,0
20240927,165100,77883605,3855,3855,3855,3855,0
20240927,165000,77883605,3855,3855,3855,3855,0
20240927,164900,77883605,3855,3855,3855,3855,0
20240927,164800,77883605,3855,3855,3855,3855,0
20240927,164700,77883605,3855,3855,3855,3855,0
20240927,164600,77883605,3855,3855,3855,3855,0
20240927,164500,77883605,3855,3855,3855,3855,0
20240927,164400,77883605,3855,3855,3855,3855,0
20240927,164300,77883605,3855,3855,3855,3855,0
20240927,164200,77883605,3855,3855,3855,3855,0
20240927,164100,77883605,3855,3855,3855,3855,0
20240927,164000,77883605,3855,3855,3855,3855,0
20240927,163900,77883605,3855,3855,3855,3855,668
20240927,163800,77883605,3855,3855,3855,3855,0
20240927,163700,77883605,3855,3855,3855,3855,0
20240927,163600,77883605,3855,3855,3855,3855,0
20240927,163500,77883605,3855,3855,3855,3855,0
20240927,163400,77883605,3855,3855,3855,3855,0
20240927,163300,77883605,3855,3855,3855,3855,0
20240927,163200,77883605,3855,3855,3855,3855,0
20240927,163100,77883605,3855,3855,3855,3855,0
20240927,163000,77883605,3855,3855,3855,3855,0
20240927,162900,77883605,3855,3855,3855,3855,0
20240927,162800,77883605,3855,3855,3855,3855,0
20240927,162700,77883605,3855,3855,3855,3855,0
20240927,162600,77883605,3855,3855,3855,3855,0
20240927,162500,77883605,3855,3855,3855,3855,0
20240927,162400,77883605,3855,3855,3855,3855,0
20240927,162300,77883605,3855,3855,3855,3855,0
20240927,162200,77883605,3855,3855,3855,3855,0
20240927,162100,77883605,3855,3855,3855,3855,0
20240927,162000,77883605,3855,3855,3855,3855,0
20240927,161900,77883605,3855,3855,3855,3855,0
20240927,161800,77883605,3855,3855,3855,3855,0
20240927,161700,77883605,3855,3855,3855,3855,0
20240927,161600,77883605,3855,3855,3855,3855,0
20240927,161500,77883605,3855,3855,3855,3855,0
20240927,161400,77883605,3855,3855,3855,3855,0
20240927,161300,77883605,3855,3855,3855,3855,0
20240927,161200,77883605,3855,3855,3855,3855,0
20240927,161100,77883605,3855,3855,3855,3855,0
20240927,161000,77883605,3855,3855,3855,3855,0
20240927,160900,77883605,3855,3855,3855,3855,668
20240927,160800,77883605,3855,3855,3855,3855,0
20240927,160700,77883605,3855,3855,3855,3855,0
20240927,160600,77883605,3855,3855,3855,3855,0
20240927,160500,77883605,3855,3855,3855,3855,0
20240927,160400,77883605,3855,3855,3855,3855,0
20240927,160300,77883605,3855,3855,3855,3855,0
20240927,160200,77883605,3855,3855,3855,3855,0
20240927,160100,77883605,3855,3855,3855,3855,0
20240927,160000,77883605,3855,3855,3855,3855,0
20240927,155900,77883605,3855,3855,3855,3855,0
20240927,155800,77883605,3855,3855,3855,3855,0
20240927,155700,77883605,3855,3855,3855,3855,0
20240927,155600,77883605,3855,3855,3855,3855,0
20240927,155500,77883605,3855,3855,3855,3855,0
20240927,155400,77883605,3855,3855,3855,3855,0
20240927,155300,77883605,3855,3855,3855,3855,0
20240927,155200,77883605,3855,3855,3855,3855,0
20240927,155100,77883605,3855,3855,3855,3855,0
20240927,155000,77883605,3855,3855,3855,3855,0
20240927,154900,77883605,3855,3855,3855,3855,0
20240927,154800,77883605,3855,3855,3855,3855,0
20240927,154700,77883605,3855,3855,3855,3855,0
20240927,154600,77883605,3855,3855,3855,3855,0
20240927,154500,77883605,3855,3855,3855,3855,0
20240927,154400,77883605,3855,3855,3855,3855,0
20240927,154300,77883605,3855,3855,3855,3855,0
20240927,154200,77883605,3855,3855,3855,3855,0
20240927,154100,77883605,3855,3855,3855,3855,0
20240927,154000,77883605,3855,3855,3855,3855,0
20240927,153900,77883605,3855,3855,3855,3855,668
20240927,153800,77883605,3855,3855,3855,3855,0
20240927,153700,77883605,3855,3855,3855,3855,0
20240927,153600,77883605,3855,3855,3855,3855,0
20240927,153500,77883605,3855,3855,3855,3855,0
20240927,153400,77883605,3855,3855,3855,3855,0
20240927,153300,77883605,3855,3855,3855,3855,0
20240927,153200,77883605,3855,3855,3855,3855,0
20240927,153100,77883605,3855,3855,3855,3855,0
20240927,153000,77883605,3855,3855,3855,3855,668
20240927,152900,75308465,3870,3870,3870,3870,0
20240927,152800,75308465,3870,3870,3870,3870,0
20240927,152700,75308465,3870,3870,3870,3870,0
20240927,152600,75308465,3870,3870,3870,3870,0
20240927,152500,75308465,3870,3870,3870,3870,0
20240927,152400,75308465,3870,3870,3870,3870,0
20240927,152300,75308465,3870,3870,3870,3870,0
20240927,152200,75308465,3870,3870,3870,3870,0
20240927,152100,75308465,3870,3870,3870,3870,0
20240927,152000,75308465,3870,3870,3870,3870,0
20240927,151900,75308465,3870,3870,3870,3860,101
20240927,151800,74918575,3860,3860,3860,3860,0
20240927,151700,74918575,3860,3860,3860,3860,0
20240927,151600,74918575,3860,3860,3860,3860,0
20240927,151500,74918575,3860,3860,3860,3860,0
20240927,151400,74918575,3860,3860,3860,3860,0
20240927,151300,74918575,3860,3870,3870,3860,30
20240927,151200,74802545,3885,3885,3885,3885,0
20240927,151100,74802545,3885,3890,3890,3885,101
20240927,151000,74409660,3890,3890,3890,3890,0
20240927,150900,74409660,3890,3890,3890,3890,0
20240927,150800,74409660,3890,3890,3890,3890,0
20240927,150700,74409660,3890,3890,3890,3890,1
20240927,150600,74405770,3880,3880,3880,3880,0
20240927,150500,74405770,3880,3880,3880,3880,123
20240927,150400,73928530,3860,3860,3860,3860,2
20240927,150300,73920810,3865,3870,3870,3865,100
20240927,150200,73534290,3865,3870,3870,3865,100
20240927,150100,73147395,3865,3865,3865,3865,0
20240927,150000,73147395,3865,3865,3865,3865,0
20240927,145900,73147395,3865,3865,3865,3865,0
20240927,145800,73147395,3865,3865,3865,3865,0
20240927,145700,73147395,3865,3865,3865,3865,0
20240927,145600,73147395,3865,3865,3865,3865,0
20240927,145500,73147395,3865,3865,3865,3865,0
20240927,145400,73147395,3865,3865,3865,3865,0
20240927,145300,73147395,3865,3865,3865,3865,0
20240927,145200,73147395,3865,3865,3865,3865,0
20240927,145100,73147395,3865,3865,3865,3865,0
20240927,145000,73147395,3865,3865,3865,3865,105
20240927,144900,72741570,3865,3865,3865,3865,0
20240927,144800,72741570,3865,3865,3865,3865,0
20240927,144700,72741570,3865,3865,3865,3865,0
20240927,144600,72741570,3865,3865,3865,3865,30
20240927,144500,72625620,3865,3865,3865,3865,0
20240927,144400,72625620,3865,3865,3865,3865,0
20240927,144300,72625620,3865,3865,3865,3865,0
20240927,144200,72625620,3865,3865,3865,3865,0
20240927,144100,72625620,3865,3865,3865,3865,0
20240927,144000,72625620,3865,3865,3865,3865,0
20240927,143900,72625620,3865,3865,3865,3865,0
20240927,143800,72625620,3865,3865,3865,3865,0
20240927,143700,72625620,3865,3865,3865,3865,0
20240927,143600,72625620,3865,3865,3865,3865,0
20240927,143500,72625620,3865,3865,3865,3865,0
20240927,143400,72625620,3865,3865,3865,3865,0
20240927,143300,72625620,3865,3865,3865,3865,0
20240927,143200,72625620,3865,3865,3865,3865,395
20240927,143100,71098945,3875,3875,3875,3875,2
20240927,143000,71091195,3875,3875,3875,3875,3
20240927,142900,71079570,3865,3880,3880,3865,86
20240927,142800,70746045,3880,3880,3880,3880,0
20240927,142700,70746045,3880,3880,3880,3880,0
20240927,142600,70746045,3880,3880,3880,3880,1
20240927,142500,70742165,3880,3880,3880,3880,0
20240927,142400,70742165,3880,3885,3885,3880,40
20240927,142300,70586785,3880,3880,3880,3880,0
20240927,142200,70586785,3880,3880,3880,3880,0
20240927,142100,70586785,3880,3880,3880,3880,0
20240927,142000,70586785,3880,3880,3880,3880,0
20240927,141900,70586785,3880,3880,3880,3880,0
20240927,141800,70586785,3880,3880,3880,3880,0
20240927,141700,70586785,3880,3880,3880,3880,0
20240927,141600,70586785,3880,3880,3880,3880,0
20240927,141500,70586785,3880,3880,3880,3880,0
20240927,141400,70586785,3880,3880,3880,3880,0
20240927,141300,70586785,3880,3880,3880,3880,0
20240927,141200,70586785,3880,3880,3880,3880,0
20240927,141100,70586785,3880,3880,3880,3880,0
20240927,141000,70586785,3880,3880,3880,3880,0
20240927,140900,70586785,3880,3880,3880,3880,0
20240927,140800,70586785,3880,3880,3880,3880,7
20240927,140700,70559625,3880,3880,3880,3880,0
20240927,140600,70559625,3880,3880,3880,3880,0
20240927,140500,70559625,3880,3880,3880,3880,0
20240927,140400,70559625,3880,3880,3880,3880,0
20240927,140300,70559625,3880,3880,3880,3880,0
20240927,140200,70559625,3880,3880,3880,3880,0
20240927,140100,70559625,3880,3880,3880,3880,0
20240927,140000,70559625,3880,3880,3880,3880,0
20240927,135900,70559625,3880,3880,3880,3880,5
20240927,135800,70540225,3895,3895,3895,3895,0
20240927,135700,70540225,3895,3895,3895,3895,0
20240927,135600,70540225,3895,3895,3895,3895,0
20240927,135500,70540225,3895,3895,3895,3895,0
20240927,135400,70540225,3895,3895,3895,3895,1
20240927,135300,70536330,3895,3895,3895,3895,0
20240927,135200,70536330,3895,3895,3895,3895,0
20240927,135100,70536330,3895,3895,3895,3895,0
20240927,135000,70536330,3895,3895,3895,3895,0
20240927,134900,70536330,3895,3895,3895,3895,0
20240927,134800,70536330,3895,3895,3900,3895,19
20240927,134700,70462320,3885,3885,3885,3885,3
20240927,134600,70450665,3895,3895,3895,3895,0
20240927,134500,70450665,3895,3895,3895,3895,0
20240927,134400,70450665,3895,3895,3895,3895,0
20240927,134300,70450665,3895,3895,3895,3895,0
20240927,134200,70450665,3895,3895,3895,3895,1
20240927,134100,70446770,3900,3900,3900,3900,0
20240927,134000,70446770,3900,3900,3900,3900,0
20240927,133900,70446770,3900,3900,3900,3900,0
20240927,133800,70446770,3900,3900,3900,3900,0
20240927,133700,70446770,3900,3900,3900,3900,11
20240927,133600,70403870,3900,3900,3900,3900,1
20240927,133500,70399970,3900,3900,3900,3900,203
20240927,133400,69608270,3885,3885,3885,3885,0
20240927,133300,69608270,3885,3885,3885,3885,0
20240927,133200,69608270,3885,3890,3890,3885,430
20240927,133100,67936735,3890,3900,3900,3890,751
20240927,133000,65007845,3900,3895,3900,3895,3
20240927,132900,64996150,3895,3895,3895,3895,50
20240927,132800,64801400,3895,3895,3895,3895,360
20240927,132700,63399200,3890,3890,3890,3890,5
20240927,132600,63379750,3890,3890,3890,3885,269
20240927,132500,62333460,3890,3890,3890,3890,0
20240927,132400,62333460,3890,3890,3890,3890,1
20240927,132300,62329570,3890,3890,3890,3890,0
20240927,132200,62329570,3890,3890,3890,3890,0
20240927,132100,62329570,3890,3890,3890,3890,0
20240927,132000,62329570,3890,3890,3890,3890,0
20240927,131900,62329570,3890,3890,3890,3890,0
20240927,131800,62329570,3890,3890,3890,3890,1
20240927,131700,62325680,3880,3880,3880,3880,4
20240927,131600,62310160,3880,3880,3880,3880,0
20240927,131500,62310160,3880,3880,3880,3880,0
20240927,131400,62310160,3880,3880,3880,3880,0
20240927,131300,62310160,3880,3880,3880,3880,3
20240927,131200,62298520,3890,3890,3890,3890,1
20240927,131100,62294630,3885,3885,3885,3885,0
20240927,131000,62294630,3885,3885,3885,3885,0
20240927,130900,62294630,3885,3885,3885,3885,0
20240927,130800,62294630,3885,3885,3885,3885,6
20240927,130700,62271320,3880,3880,3880,3880,4
20240927,130600,62255800,3890,3875,3890,3875,10
20240927,130500,62217035,3870,3870,3870,3870,0
20240927,130400,62217035,3870,3870,3870,3870,0
20240927,130300,62217035,3870,3870,3870,3870,0
20240927,130200,62217035,3870,3870,3870,3870,90
20240927,130100,61868735,3890,3890,3890,3890,0
20240927,130000,61868735,3890,3890,3890,3890,1
20240927,125900,61864845,3870,3870,3870,3870,1
20240927,125800,61860975,3890,3890,3890,3890,0
20240927,125700,61860975,3890,3890,3890,3890,0
20240927,125600,61860975,3890,3890,3890,3890,0
20240927,125500,61860975,3890,3890,3890,3890,0
20240927,125400,61860975,3890,3890,3890,3890,434
20240927,125300,60172715,3890,3890,3890,3890,0
20240927,125200,60172715,3890,3890,3890,3890,0
20240927,125100,60172715,3890,3890,3890,3890,0
20240927,125000,60172715,3890,3890,3890,3890,0
20240927,124900,60172715,3890,3890,3890,3890,0
20240927,124800,60172715,3890,3890,3890,3890,1
20240927,124700,60168825,3870,3870,3870,3870,310
20240927,124600,58969125,3890,3890,3890,3890,0
20240927,124500,58969125,3890,3890,3890,3890,9
20240927,124400,58934115,3890,3890,3890,3890,0
20240927,124300,58934115,3890,3890,3890,3890,0
20240927,124200,58934115,3890,3890,3890,3890,1
20240927,124100,58930225,3880,3880,3880,3880,552
20240927,124000,56788465,3880,3880,3880,3880,0
20240927,123900,56788465,3880,3880,3880,3880,0
20240927,123800,56788465,3880,3880,3880,3880,0
20240927,123700,56788465,3880,3880,3880,3880,0
20240927,123600,56788465,3880,3875,3880,3870,247
20240927,123500,55832555,3880,3880,3880,3880,0
20240927,123400,55832555,3880,3880,3880,3880,0
20240927,123300,55832555,3880,3880,3880,3880,0
20240927,123200,55832555,3880,3880,3880,3880,0
20240927,123100,55832555,3880,3880,3880,3880,0
20240927,123000,55832555,3880,3880,3880,3880,1
20240927,122900,55828675,3880,3880,3880,3880,0
20240927,122800,55828675,3880,3880,3880,3880,0
20240927,122700,55828675,3880,3880,3880,3880,0
20240927,122600,55828675,3880,3880,3880,3880,450
20240927,122500,54082675,3880,3880,3880,3880,1
20240927,122400,54078795,3880,3875,3880,3875,2
20240927,122300,54071040,3875,3875,3875,3875,0
20240927,122200,54071040,3875,3875,3875,3875,268
20240927,122100,53032540,3875,3875,3875,3875,0
20240927,122000,53032540,3875,3875,3875,3875,0
20240927,121900,53032540,3875,3875,3875,3875,0
20240927,121800,53032540,3875,3875,3875,3875,1
20240927,121700,53028665,3865,3865,3865,3865,0
20240927,121600,53028665,3865,3865,3865,3865,0
20240927,121500,53028665,3865,3865,3865,3865,0
20240927,121400,53028665,3865,3865,3865,3865,0
20240927,121300,53028665,3865,3865,3865,3865,126
20240927,121200,52541675,3880,3880,3880,3880,1
20240927,121100,52537795,3885,3885,3885,3885,0
20240927,121000,52537795,3885,3885,3885,3885,0
20240927,120900,52537795,3885,3885,3885,3885,0
20240927,120800,52537795,3885,3885,3885,3885,0
20240927,120700,52537795,3885,3885,3885,3885,0
20240927,120600,52537795,3885,3885,3885,3885,1
20240927,120500,52533910,3865,3865,3865,3865,0
20240927,120400,52533910,3865,3865,3865,3865,0
20240927,120300,52533910,3865,3865,3865,3865,0
20240927,120200,52533910,3865,3865,3865,3865,0
20240927,120100,52533910,3865,3890,3890,3865,7
20240927,120000,52506730,3890,3890,3890,3890,1
20240927,115900,52502840,3865,3865,3865,3865,0
20240927,115800,52502840,3865,3865,3865,3865,0
20240927,115700,52502840,3865,3865,3865,3865,0
20240927,115600,52502840,3865,3865,3865,3865,0
20240927,115500,52502840,3865,3865,3865,3865,1
20240927,115400,52498975,3890,3890,3890,3890,1
20240927,115300,52495085,3865,3865,3865,3865,0
20240927,115200,52495085,3865,3890,3890,3865,81
20240927,115100,52180615,3890,3885,3890,3885,562
20240927,115000,49994445,3885,3885,3885,3885,64
20240927,114900,49745805,3880,3880,3880,3880,50
20240927,114800,49551805,3885,3885,3885,3885,1
20240927,114700,49547920,3885,3885,3885,3885,0
20240927,114600,49547920,3885,3885,3885,3885,0
20240927,114500,49547920,3885,3885,3885,3885,0
20240927,114400,49547920,3885,3885,3885,3885,0
20240927,114300,49547920,3885,3885,3885,3885,0
20240927,114200,49547920,3885,3885,3885,3885,1
20240927,114100,49544035,3890,3890,3890,3890,0
20240927,114000,49544035,3890,3890,3890,3890,0
20240927,113900,49544035,3890,3890,3890,3890,0
20240927,113800,49544035,3890,3890,3890,3890,0
20240927,113700,49544035,3890,3890,3890,3890,0
20240927,113600,49544035,3890,3875,3890,3875,36
20240927,113500,49404520,3875,3875,3875,3875,0
20240927,113400,49404520,3875,3875,3875,3875,0
20240927,113300,49404520,3875,3875,3875,3875,0
20240927,113200,49404520,3875,3875,3875,3875,358
20240927,113100,48017270,3875,3875,3875,3875,0
20240927,113000,48017270,3875,3875,3875,3875,1
20240927,112900,48013395,3875,3875,3875,3875,142
20240927,112800,47463145,3875,3875,3875,3875,0
20240927,112700,47463145,3875,3875,3875,3875,0
20240927,112600,47463145,3875,3875,3875,3875,1
20240927,112500,47459270,3875,3885,3890,3875,667
20240927,112400,44865075,3885,3885,3885,3885,1
20240927,112300,44861190,3880,3880,3880,3880,2
20240927,112200,44853430,3885,3885,3885,3885,0
20240927,112100,44853430,3885,3885,3885,3885,0
20240927,112000,44853430,3885,3885,3885,3885,0
20240927,111900,44853430,3885,3885,3885,3885,0
20240927,111800,44853430,3885,3885,3885,3885,1
20240927,111700,44849545,3885,3885,3885,3885,0
20240927,111600,44849545,3885,3885,3885,3885,1
20240927,111500,44845660,3875,3875,3875,3875,0
20240927,111400,44845660,3875,3875,3875,3875,0
20240927,111300,44845660,3875,3875,3875,3875,1
20240927,111200,44841785,3870,3870,3870,3870,0
20240927,111100,44841785,3870,3870,3870,3870,0
20240927,111000,44841785,3870,3870,3870,3870,0
20240927,110900,44841785,3870,3870,3870,3870,0
20240927,110800,44841785,3870,3870,3870,3870,0
20240927,110700,44841785,3870,3870,3870,3870,0
20240927,110600,44841785,3870,3870,3870,3870,0
20240927,110500,44841785,3870,3870,3870,3870,0
20240927,110400,44841785,3870,3870,3870,3870,0
20240927,110300,44841785,3870,3870,3870,3870,0
20240927,110200,44841785,3870,3870,3870,3870,0
20240927,110100,44841785,3870,3870,3870,3870,0
20240927,110000,44841785,3870,3870,3870,3870,0
20240927,105900,44841785,3870,3870,3870,3870,0
20240927,105800,44841785,3870,3870,3870,3870,0
20240927,105700,44841785,3870,3870,3870,3870,0
20240927,105600,44841785,3870,3870,3870,3870,2
20240927,105500,44834045,3865,3865,3865,3865,71
20240927,105400,44559630,3860,3860,3860,3860,0
20240927,105300,44559630,3860,3860,3860,3860,0
20240927,105200,44559630,3860,3860,3860,3860,0
20240927,105100,44559630,3860,3860,3860,3860,0
20240927,105000,44559630,3860,3860,3860,3860,0
20240927,104900,44559630,3860,3860,3860,3860,0
20240927,104800,44559630,3860,3860,3860,3860,0
20240927,104700,44559630,3860,3860,3860,3860,0
20240927,104600,44559630,3860,3860,3860,3860,0
20240927,104500,44559630,3860,3860,3860,3860,0
20240927,104400,44559630,3860,3860,3860,3860,0
20240927,104300,44559630,3860,3860,3860,3860,0
20240927,104200,44559630,3860,3860,3860,3860,0
20240927,104100,44559630,3860,3860,3860,3860,0
20240927,104000,44559630,3860,3860,3860,3860,0
20240927,103900,44559630,3860,3880,3880,3860,1327
20240927,103800,39423840,3880,3880,3880,3880,0
20240927,103700,39423840,3880,3880,3880,3880,10
20240927,103600,39385040,3890,3890,3890,3890,0
20240927,103500,39385040,3890,3890,3890,3890,0
20240927,103400,39385040,3890,3890,3890,3890,0
20240927,103300,39385040,3890,3890,3890,3890,0
20240927,103200,39385040,3890,3890,3890,3890,0
20240927,103100,39385040,3890,3890,3890,3890,0
20240927,103000,39385040,3890,3890,3890,3890,0
20240927,102900,39385040,3890,3885,3890,3885,3
20240927,102800,39373380,3880,3880,3880,3880,0
20240927,102700,39373380,3880,3880,3880,3880,17
20240927,102600,39307420,3880,3880,3880,3880,0
20240927,102500,39307420,3880,3880,3880,3880,0
20240927,102400,39307420,3880,3880,3880,3880,0
20240927,102300,39307420,3880,3880,3880,3880,35
20240927,102200,39171620,3890,3890,3890,3890,0
20240927,102100,39171620,3890,3890,3890,3890,5
20240927,102000,39152170,3895,3895,3895,3895,0
20240927,101900,39152170,3895,3895,3895,3895,347
20240927,101800,37800605,3895,3895,3895,3895,0
20240927,101700,37800605,3895,3890,3895,3890,621
20240927,101600,35382755,3885,3880,3885,3880,2170
20240927,101500,26952465,3880,3880,3880,3880,0
20240927,101400,26952465,3880,3880,3880,3880,1
20240927,101300,26948585,3860,3860,3860,3860,0
20240927,101200,26948585,3860,3860,3860,3860,0
20240927,101100,26948585,3860,3860,3860,3860,0
20240927,101000,26948585,3860,3860,3860,3860,0
20240927,100900,26948585,3860,3860,3860,3860,0
20240927,100800,26948585,3860,3860,3860,3860,0
20240927,100700,26948585,3860,3860,3860,3860,0
20240927,100600,26948585,3860,3860,3860,3860,0
20240927,100500,26948585,3860,3860,3860,3860,50
20240927,100400,26755585,3860,3880,3880,3860,78
20240927,100300,26453145,3880,3880,3880,3880,100
20240927,100200,26065145,3880,3880,3880,3880,45
20240927,100100,25890545,3880,3880,3880,3880,287
20240927,100000,24776985,3880,3880,3880,3880,298
20240927,095900,23620745,3860,3860,3860,3860,0
20240927,095800,23620745,3860,3860,3860,3860,16
20240927,095700,23558985,3860,3860,3860,3860,0
20240927,095600,23558985,3860,3860,3860,3860,0
20240927,095500,23558985,3860,3860,3860,3860,0
20240927,095400,23558985,3860,3860,3860,3860,0
20240927,095300,23558985,3860,3860,3860,3860,0
20240927,095200,23558985,3860,3860,3860,3860,0
20240927,095100,23558985,3860,3860,3860,3860,65
20240927,095000,23308085,3860,3860,3860,3860,0
20240927,094900,23308085,3860,3860,3860,3860,0
20240927,094800,23308085,3860,3860,3860,3860,0
20240927,094700,23308085,3860,3860,3860,3860,8
20240927,094600,23277205,3875,3875,3875,3875,1081
20240927,094500,19088330,3875,3875,3875,3875,0
20240927,094400,19088330,3875,3875,3875,3875,0
20240927,094300,19088330,3875,3875,3875,3875,0
20240927,094200,19088330,3875,3875,3875,3875,1
20240927,094100,19084455,3875,3875,3875,3875,3
20240927,094000,19072830,3860,3860,3860,3860,0
20240927,093900,19072830,3860,3860,3860,3860,5
20240927,093800,19053530,3875,3875,3875,3875,0
20240927,093700,19053530,3875,3875,3875,3875,16
20240927,093600,18991530,3880,3880,3880,3880,0
20240927,093500,18991530,3880,3880,3880,3880,5
20240927,093400,18972130,3880,3880,3880,3880,163
20240927,093300,18339690,3880,3880,3880,3880,149
20240927,093200,17761570,3885,3885,3885,3885,187
20240927,093100,17035075,3885,3885,3885,3885,5
20240927,093000,17015650,3890,3890,3890,3890,9
20240927,092900,16980640,3890,3890,3890,3890,1
20240927,092800,16976750,3885,3885,3885,3885,15
20240927,092700,16918475,3880,3880,3880,3880,0
20240927,092600,16918475,3880,3880,3880,3880,0
20240927,092500,16918475,3880,3880,3880,3880,13
20240927,092400,16868035,3875,3875,3875,3875,6
20240927,092300,16844785,3895,3895,3895,3895,0
20240927,092200,16844785,3895,3895,3895,3895,0
20240927,092100,16844785,3895,3895,3895,3895,2
20240927,092000,16836995,3875,3875,3875,3875,40
20240927,091900,16681995,3895,3885,3895,3885,21
20240927,091800,16600350,3875,3875,3880,3875,296
20240927,091700,15452655,3870,3860,3870,3860,555
20240927,091600,13309330,3855,3855,3855,3855,0
20240927,091500,13309330,3855,3855,3855,3855,14
20240927,091400,13255360,3855,3855,3855,3855,0
20240927,091300,13255360,3855,3855,3855,3855,0
20240927,091200,13255360,3855,3855,3855,3855,147
20240927,091100,12688675,3855,3855,3855,3855,0
20240927,091000,12688675,3855,3855,3855,3855,0
20240927,090900,12688675,3855,3855,3855,3855,5
20240927,090800,12669400,3855,3855,3855,3855,0
20240927,090700,12669400,3855,3855,3855,3855,50
20240927,090600,12476650,3855,3855,3855,3855,0
20240927,090500,12476650,3855,3855,3855,3855,1
20240927,090400,12472795,3825,3840,3840,3825,296
20240927,090300,11339875,3840,3840,3840,3840,0
20240927,090200,11339875,3840,3840,3840,3840,0
20240927,090100,11339875,3840,3835,3855,3830,1410
20240927,090000,5925580,3880,3895,3895,3840,1528