KissMeData/086040/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,195800,88596985,4330,4330,4330,4330,171
20240926,195700,88596985,4330,4330,4330,4330,0
20240926,195600,88596985,4330,4330,4330,4330,0
20240926,195500,88596985,4330,4330,4330,4330,0
20240926,195400,88596985,4330,4330,4330,4330,0
20240926,195300,88596985,4330,4330,4330,4330,0
20240926,195200,88596985,4330,4330,4330,4330,0
20240926,195100,88596985,4330,4330,4330,4330,0
20240926,195000,88596985,4330,4330,4330,4330,0
20240926,194900,88596985,4330,4330,4330,4330,0
20240926,194800,88596985,4330,4330,4330,4330,0
20240926,194700,88596985,4330,4330,4330,4330,0
20240926,194600,88596985,4330,4330,4330,4330,0
20240926,194500,88596985,4330,4330,4330,4330,0
20240926,194400,88596985,4330,4330,4330,4330,0
20240926,194300,88596985,4330,4330,4330,4330,0
20240926,194200,88596985,4330,4330,4330,4330,0
20240926,194100,88596985,4330,4330,4330,4330,0
20240926,194000,88596985,4330,4330,4330,4330,0
20240926,193900,88596985,4330,4330,4330,4330,0
20240926,193800,88596985,4330,4330,4330,4330,0
20240926,193700,88596985,4330,4330,4330,4330,0
20240926,193600,88596985,4330,4330,4330,4330,0
20240926,193500,88596985,4330,4330,4330,4330,0
20240926,193400,88596985,4330,4330,4330,4330,0
20240926,193300,88596985,4330,4330,4330,4330,0
20240926,193200,88596985,4330,4330,4330,4330,0
20240926,193100,88596985,4330,4330,4330,4330,0
20240926,193000,88596985,4330,4330,4330,4330,0
20240926,192900,88596985,4330,4330,4330,4330,0
20240926,192800,88596985,4330,4330,4330,4330,171
20240926,192700,88596985,4330,4330,4330,4330,0
20240926,192600,88596985,4330,4330,4330,4330,0
20240926,192500,88596985,4330,4330,4330,4330,0
20240926,192400,88596985,4330,4330,4330,4330,0
20240926,192300,88596985,4330,4330,4330,4330,0
20240926,192200,88596985,4330,4330,4330,4330,0
20240926,192100,88596985,4330,4330,4330,4330,0
20240926,192000,88596985,4330,4330,4330,4330,0
20240926,191900,88596985,4330,4330,4330,4330,0
20240926,191800,88596985,4330,4330,4330,4330,0
20240926,191700,88596985,4330,4330,4330,4330,0
20240926,191600,88596985,4330,4330,4330,4330,0
20240926,191500,88596985,4330,4330,4330,4330,0
20240926,191400,88596985,4330,4330,4330,4330,0
20240926,191300,88596985,4330,4330,4330,4330,0
20240926,191200,88596985,4330,4330,4330,4330,0
20240926,191100,88596985,4330,4330,4330,4330,0
20240926,191000,88596985,4330,4330,4330,4330,0
20240926,190900,88596985,4330,4330,4330,4330,0
20240926,190800,88596985,4330,4330,4330,4330,0
20240926,190700,88596985,4330,4330,4330,4330,0
20240926,190600,88596985,4330,4330,4330,4330,0
20240926,190500,88596985,4330,4330,4330,4330,0
20240926,190400,88596985,4330,4330,4330,4330,0
20240926,190300,88596985,4330,4330,4330,4330,0
20240926,190200,88596985,4330,4330,4330,4330,0
20240926,190100,88596985,4330,4330,4330,4330,0
20240926,190000,88596985,4330,4330,4330,4330,0
20240926,185900,88596985,4330,4330,4330,4330,0
20240926,185800,88596985,4330,4330,4330,4330,171
20240926,185700,88596985,4330,4330,4330,4330,0
20240926,185600,88596985,4330,4330,4330,4330,0
20240926,185500,88596985,4330,4330,4330,4330,0
20240926,185400,88596985,4330,4330,4330,4330,0
20240926,185300,88596985,4330,4330,4330,4330,0
20240926,185200,88596985,4330,4330,4330,4330,0
20240926,185100,88596985,4330,4330,4330,4330,0
20240926,185000,88596985,4330,4330,4330,4330,0
20240926,184900,88596985,4330,4330,4330,4330,0
20240926,184800,88596985,4330,4330,4330,4330,0
20240926,184700,88596985,4330,4330,4330,4330,0
20240926,184600,88596985,4330,4330,4330,4330,0
20240926,184500,88596985,4330,4330,4330,4330,0
20240926,184400,88596985,4330,4330,4330,4330,0
20240926,184300,88596985,4330,4330,4330,4330,0
20240926,184200,88596985,4330,4330,4330,4330,0
20240926,184100,88596985,4330,4330,4330,4330,0
20240926,184000,88596985,4330,4330,4330,4330,0
20240926,183900,88596985,4330,4330,4330,4330,0
20240926,183800,88596985,4330,4330,4330,4330,0
20240926,183700,88596985,4330,4330,4330,4330,0
20240926,183600,88596985,4330,4330,4330,4330,0
20240926,183500,88596985,4330,4330,4330,4330,0
20240926,183400,88596985,4330,4330,4330,4330,0
20240926,183300,88596985,4330,4330,4330,4330,0
20240926,183200,88596985,4330,4330,4330,4330,0
20240926,183100,88596985,4330,4330,4330,4330,0
20240926,183000,88596985,4330,4330,4330,4330,0
20240926,182900,88596985,4330,4330,4330,4330,0
20240926,182800,88596985,4330,4330,4330,4330,171
20240926,182700,88596985,4330,4330,4330,4330,0
20240926,182600,88596985,4330,4330,4330,4330,0
20240926,182500,88596985,4330,4330,4330,4330,0
20240926,182400,88596985,4330,4330,4330,4330,0
20240926,182300,88596985,4330,4330,4330,4330,0
20240926,182200,88596985,4330,4330,4330,4330,0
20240926,182100,88596985,4330,4330,4330,4330,0
20240926,182000,88596985,4330,4330,4330,4330,0
20240926,181900,88596985,4330,4330,4330,4330,0
20240926,181800,88596985,4330,4330,4330,4330,0
20240926,181700,88596985,4330,4330,4330,4330,0
20240926,181600,88596985,4330,4330,4330,4330,0
20240926,181500,88596985,4330,4330,4330,4330,0
20240926,181400,88596985,4330,4330,4330,4330,0
20240926,181300,88596985,4330,4330,4330,4330,0
20240926,181200,88596985,4330,4330,4330,4330,0
20240926,181100,88596985,4330,4330,4330,4330,0
20240926,181000,88596985,4330,4330,4330,4330,0
20240926,180900,88596985,4330,4330,4330,4330,0
20240926,180800,88596985,4330,4330,4330,4330,0
20240926,180700,88596985,4330,4330,4330,4330,0
20240926,180600,88596985,4330,4330,4330,4330,0
20240926,180500,88596985,4330,4330,4330,4330,0
20240926,180400,88596985,4330,4330,4330,4330,0
20240926,180300,88596985,4330,4330,4330,4330,0
20240926,180200,88596985,4330,4330,4330,4330,0
20240926,180100,88596985,4330,4330,4330,4330,0
20240926,180000,88596985,4330,4330,4330,4330,0
20240926,175900,88596985,4330,4330,4330,4330,0
20240926,175800,88596985,4330,4330,4330,4330,171
20240926,175700,88596985,4330,4330,4330,4330,0
20240926,175600,88596985,4330,4330,4330,4330,0
20240926,175500,88596985,4330,4330,4330,4330,0
20240926,175400,88596985,4330,4330,4330,4330,0
20240926,175300,88596985,4330,4330,4330,4330,0
20240926,175200,88596985,4330,4330,4330,4330,0
20240926,175100,88596985,4330,4330,4330,4330,0
20240926,175000,88596985,4330,4330,4330,4330,0
20240926,174900,88596985,4330,4330,4330,4330,0
20240926,174800,88596985,4330,4330,4330,4330,0
20240926,174700,88596985,4330,4330,4330,4330,0
20240926,174600,88596985,4330,4330,4330,4330,0
20240926,174500,88596985,4330,4330,4330,4330,0
20240926,174400,88596985,4330,4330,4330,4330,0
20240926,174300,88596985,4330,4330,4330,4330,0
20240926,174200,88596985,4330,4330,4330,4330,0
20240926,174100,88596985,4330,4330,4330,4330,0
20240926,174000,88596985,4330,4330,4330,4330,0
20240926,173900,88596985,4330,4330,4330,4330,0
20240926,173800,88596985,4330,4330,4330,4330,0
20240926,173700,88596985,4330,4330,4330,4330,0
20240926,173600,88596985,4330,4330,4330,4330,0
20240926,173500,88596985,4330,4330,4330,4330,0
20240926,173400,88596985,4330,4330,4330,4330,0
20240926,173300,88596985,4330,4330,4330,4330,0
20240926,173200,88596985,4330,4330,4330,4330,0
20240926,173100,88596985,4330,4330,4330,4330,0
20240926,173000,88596985,4330,4330,4330,4330,0
20240926,172900,88596985,4330,4330,4330,4330,0
20240926,172800,88596985,4330,4330,4330,4330,171
20240926,172700,88596985,4330,4330,4330,4330,0
20240926,172600,88596985,4330,4330,4330,4330,0
20240926,172500,88596985,4330,4330,4330,4330,0
20240926,172400,88596985,4330,4330,4330,4330,0
20240926,172300,88596985,4330,4330,4330,4330,0
20240926,172200,88596985,4330,4330,4330,4330,0
20240926,172100,88596985,4330,4330,4330,4330,0
20240926,172000,88596985,4330,4330,4330,4330,0
20240926,171900,88596985,4330,4330,4330,4330,0
20240926,171800,88596985,4330,4330,4330,4330,0
20240926,171700,88596985,4330,4330,4330,4330,0
20240926,171600,88596985,4330,4330,4330,4330,0
20240926,171500,88596985,4330,4330,4330,4330,0
20240926,171400,88596985,4330,4330,4330,4330,0
20240926,171300,88596985,4330,4330,4330,4330,0
20240926,171200,88596985,4330,4330,4330,4330,0
20240926,171100,88596985,4330,4330,4330,4330,0
20240926,171000,88596985,4330,4330,4330,4330,0
20240926,170900,88596985,4330,4330,4330,4330,0
20240926,170800,88596985,4330,4330,4330,4330,0
20240926,170700,88596985,4330,4330,4330,4330,0
20240926,170600,88596985,4330,4330,4330,4330,0
20240926,170500,88596985,4330,4330,4330,4330,0
20240926,170400,88596985,4330,4330,4330,4330,0
20240926,170300,88596985,4330,4330,4330,4330,0
20240926,170200,88596985,4330,4330,4330,4330,0
20240926,170100,88596985,4330,4330,4330,4330,0
20240926,170000,88596985,4330,4330,4330,4330,0
20240926,165900,88596985,4330,4330,4330,4330,0
20240926,165800,88596985,4330,4330,4330,4330,171
20240926,165700,88596985,4330,4330,4330,4330,0
20240926,165600,88596985,4330,4330,4330,4330,0
20240926,165500,88596985,4330,4330,4330,4330,0
20240926,165400,88596985,4330,4330,4330,4330,0
20240926,165300,88596985,4330,4330,4330,4330,0
20240926,165200,88596985,4330,4330,4330,4330,0
20240926,165100,88596985,4330,4330,4330,4330,0
20240926,165000,88596985,4330,4330,4330,4330,0
20240926,164900,88596985,4330,4330,4330,4330,0
20240926,164800,88596985,4330,4330,4330,4330,0
20240926,164700,88596985,4330,4330,4330,4330,0
20240926,164600,88596985,4330,4330,4330,4330,0
20240926,164500,88596985,4330,4330,4330,4330,0
20240926,164400,88596985,4330,4330,4330,4330,0
20240926,164300,88596985,4330,4330,4330,4330,0
20240926,164200,88596985,4330,4330,4330,4330,0
20240926,164100,88596985,4330,4330,4330,4330,0
20240926,164000,88596985,4330,4330,4330,4330,0
20240926,163900,88596985,4330,4330,4330,4330,0
20240926,163800,88596985,4330,4330,4330,4330,0
20240926,163700,88596985,4330,4330,4330,4330,0
20240926,163600,88596985,4330,4330,4330,4330,0
20240926,163500,88596985,4330,4330,4330,4330,0
20240926,163400,88596985,4330,4330,4330,4330,0
20240926,163300,88596985,4330,4330,4330,4330,0
20240926,163200,88596985,4330,4330,4330,4330,0
20240926,163100,88596985,4330,4330,4330,4330,0
20240926,163000,88596985,4330,4330,4330,4330,0
20240926,162900,88596985,4330,4330,4330,4330,0
20240926,162800,88596985,4330,4330,4330,4330,171
20240926,162700,88596985,4330,4330,4330,4330,0
20240926,162600,88596985,4330,4330,4330,4330,0
20240926,162500,88596985,4330,4330,4330,4330,0
20240926,162400,88596985,4330,4330,4330,4330,0
20240926,162300,88596985,4330,4330,4330,4330,0
20240926,162200,88596985,4330,4330,4330,4330,0
20240926,162100,88596985,4330,4330,4330,4330,0
20240926,162000,88596985,4330,4330,4330,4330,0
20240926,161900,88596985,4330,4330,4330,4330,0
20240926,161800,88596985,4330,4330,4330,4330,0
20240926,161700,88596985,4330,4330,4330,4330,0
20240926,161600,88596985,4330,4330,4330,4330,0
20240926,161500,88596985,4330,4330,4330,4330,0
20240926,161400,88596985,4330,4330,4330,4330,0
20240926,161300,88596985,4330,4330,4330,4330,0
20240926,161200,88596985,4330,4330,4330,4330,0
20240926,161100,88596985,4330,4330,4330,4330,0
20240926,161000,88596985,4330,4330,4330,4330,0
20240926,160900,88596985,4330,4330,4330,4330,0
20240926,160800,88596985,4330,4330,4330,4330,0
20240926,160700,88596985,4330,4330,4330,4330,0
20240926,160600,88596985,4330,4330,4330,4330,0
20240926,160500,88596985,4330,4330,4330,4330,0
20240926,160400,88596985,4330,4330,4330,4330,0
20240926,160300,88596985,4330,4330,4330,4330,0
20240926,160200,88596985,4330,4330,4330,4330,0
20240926,160100,88596985,4330,4330,4330,4330,0
20240926,160000,88596985,4330,4330,4330,4330,0
20240926,155900,88596985,4330,4330,4330,4330,0
20240926,155800,88596985,4330,4330,4330,4330,171
20240926,155700,88596985,4330,4330,4330,4330,0
20240926,155600,88596985,4330,4330,4330,4330,0
20240926,155500,88596985,4330,4330,4330,4330,0
20240926,155400,88596985,4330,4330,4330,4330,0
20240926,155300,88596985,4330,4330,4330,4330,0
20240926,155200,88596985,4330,4330,4330,4330,0
20240926,155100,88596985,4330,4330,4330,4330,0
20240926,155000,88596985,4330,4330,4330,4330,0
20240926,154900,88596985,4330,4330,4330,4330,0
20240926,154800,88596985,4330,4330,4330,4330,0
20240926,154700,88596985,4330,4330,4330,4330,0
20240926,154600,88596985,4330,4330,4330,4330,0
20240926,154500,88596985,4330,4330,4330,4330,0
20240926,154400,88596985,4330,4330,4330,4330,0
20240926,154300,88596985,4330,4330,4330,4330,0
20240926,154200,88596985,4330,4330,4330,4330,0
20240926,154100,88596985,4330,4330,4330,4330,0
20240926,154000,88596985,4330,4330,4330,4330,0
20240926,153900,88596985,4330,4330,4330,4330,0
20240926,153800,88596985,4330,4330,4330,4330,0
20240926,153700,88596985,4330,4330,4330,4330,0
20240926,153600,88596985,4330,4330,4330,4330,0
20240926,153500,88596985,4330,4330,4330,4330,0
20240926,153400,88596985,4330,4330,4330,4330,0
20240926,153300,88596985,4330,4330,4330,4330,0
20240926,153200,88596985,4330,4330,4330,4330,0
20240926,153100,88596985,4330,4330,4330,4330,0
20240926,153000,88596985,4330,4330,4330,4330,171
20240926,152900,87856555,4320,4320,4320,4320,0
20240926,152800,87856555,4320,4320,4320,4320,0
20240926,152700,87856555,4320,4320,4320,4320,0
20240926,152600,87856555,4320,4320,4320,4320,0
20240926,152500,87856555,4320,4320,4320,4320,0
20240926,152400,87856555,4320,4320,4320,4320,0
20240926,152300,87856555,4320,4320,4320,4320,0
20240926,152200,87856555,4320,4320,4320,4320,0
20240926,152100,87856555,4320,4320,4320,4320,0
20240926,152000,87856555,4320,4320,4320,4320,0
20240926,151900,87856555,4320,4310,4320,4300,44
20240926,151800,87666560,4300,4315,4315,4300,2
20240926,151700,87657945,4300,4310,4320,4300,4
20240926,151600,87640700,4300,4300,4300,4300,0
20240926,151500,87640700,4300,4315,4315,4300,101
20240926,151400,87204900,4300,4300,4300,4300,0
20240926,151300,87204900,4300,4300,4300,4300,95
20240926,151200,86796400,4320,4320,4320,4320,0
20240926,151100,86796400,4320,4320,4320,4320,120
20240926,151000,86278000,4320,4320,4325,4320,223
20240926,150900,85314635,4325,4325,4325,4325,0
20240926,150800,85314635,4325,4325,4325,4325,0
20240926,150700,85314635,4325,4325,4325,4325,20
20240926,150600,85228135,4325,4325,4325,4325,0
20240926,150500,85228135,4325,4320,4325,4320,236
20240926,150400,84208610,4300,4300,4300,4300,0
20240926,150300,84208610,4300,4300,4300,4300,194
20240926,150200,83374410,4320,4315,4320,4315,3
20240926,150100,83361460,4300,4300,4300,4300,20
20240926,150000,83275460,4300,4300,4300,4300,378
20240926,145900,81650060,4300,4300,4300,4300,0
20240926,145800,81650060,4300,4300,4300,4295,490
20240926,145700,79543500,4300,4300,4300,4300,0
20240926,145600,79543500,4300,4300,4300,4300,421
20240926,145500,77733200,4300,4300,4300,4300,905
20240926,145400,73841700,4300,4300,4300,4300,0
20240926,145300,73841700,4300,4300,4300,4300,0
20240926,145200,73841700,4300,4300,4300,4300,0
20240926,145100,73841700,4300,4300,4300,4300,0
20240926,145000,73841700,4300,4300,4300,4300,807
20240926,144900,70371600,4300,4305,4305,4300,97
20240926,144800,69954020,4305,4305,4305,4305,0
20240926,144700,69954020,4305,4305,4305,4300,45
20240926,144600,69760300,4300,4300,4300,4300,1
20240926,144500,69756000,4320,4300,4320,4300,5
20240926,144400,69734465,4315,4310,4315,4300,3
20240926,144300,69721540,4300,4305,4305,4300,2
20240926,144200,69712935,4300,4300,4300,4300,1
20240926,144100,69708635,4305,4300,4305,4300,77
20240926,144000,69377155,4305,4305,4305,4305,196
20240926,143900,68533375,4325,4325,4325,4325,0
20240926,143800,68533375,4325,4325,4325,4325,0
20240926,143700,68533375,4325,4325,4325,4325,0
20240926,143600,68533375,4325,4325,4325,4325,0
20240926,143500,68533375,4325,4300,4325,4300,471
20240926,143400,66507145,4300,4300,4300,4300,1
20240926,143300,66502845,4300,4300,4300,4300,0
20240926,143200,66502845,4300,4300,4300,4300,1
20240926,143100,66498545,4305,4305,4305,4305,0
20240926,143000,66498545,4305,4305,4305,4305,100
20240926,142900,66068045,4300,4300,4300,4300,1
20240926,142800,66063745,4330,4330,4330,4330,0
20240926,142700,66063745,4330,4330,4330,4330,34
20240926,142600,65916525,4305,4305,4305,4305,100
20240926,142500,65486025,4310,4310,4310,4310,0
20240926,142400,65486025,4310,4310,4310,4310,1
20240926,142300,65481715,4305,4305,4305,4305,0
20240926,142200,65481715,4305,4305,4305,4305,0
20240926,142100,65481715,4305,4305,4305,4305,0
20240926,142000,65481715,4305,4310,4310,4305,110
20240926,141900,65008115,4325,4325,4325,4325,0
20240926,141800,65008115,4325,4325,4325,4325,0
20240926,141700,65008115,4325,4325,4325,4325,0
20240926,141600,65008115,4325,4325,4325,4325,0
20240926,141500,65008115,4325,4325,4325,4325,0
20240926,141400,65008115,4325,4325,4325,4325,0
20240926,141300,65008115,4325,4325,4325,4325,0
20240926,141200,65008115,4325,4325,4325,4325,3
20240926,141100,64995140,4285,4285,4285,4285,0
20240926,141000,64995140,4285,4310,4310,4285,2067
20240926,140900,56109420,4330,4330,4330,4330,0
20240926,140800,56109420,4330,4330,4330,4330,0
20240926,140700,56109420,4330,4330,4330,4330,0
20240926,140600,56109420,4330,4330,4330,4330,0
20240926,140500,56109420,4330,4330,4330,4330,0
20240926,140400,56109420,4330,4330,4330,4330,0
20240926,140300,56109420,4330,4330,4330,4330,0
20240926,140200,56109420,4330,4330,4330,4330,0
20240926,140100,56109420,4330,4330,4330,4330,0
20240926,140000,56109420,4330,4330,4330,4330,0
20240926,135900,56109420,4330,4330,4330,4330,0
20240926,135800,56109420,4330,4330,4330,4330,0
20240926,135700,56109420,4330,4330,4330,4330,1
20240926,135600,56105090,4310,4310,4310,4310,0
20240926,135500,56105090,4310,4310,4310,4310,0
20240926,135400,56105090,4310,4310,4310,4310,0
20240926,135300,56105090,4310,4310,4310,4310,8
20240926,135200,56070610,4310,4325,4325,4310,37
20240926,135100,55910960,4325,4325,4325,4325,0
20240926,135000,55910960,4325,4325,4325,4325,0
20240926,134900,55910960,4325,4325,4325,4325,0
20240926,134800,55910960,4325,4325,4325,4325,14
20240926,134700,55850410,4315,4315,4315,4315,0
20240926,134600,55850410,4315,4315,4315,4315,0
20240926,134500,55850410,4315,4315,4315,4315,0
20240926,134400,55850410,4315,4315,4315,4315,0
20240926,134300,55850410,4315,4315,4315,4315,0
20240926,134200,55850410,4315,4315,4315,4315,0
20240926,134100,55850410,4315,4315,4315,4315,0
20240926,134000,55850410,4315,4315,4315,4315,0
20240926,133900,55850410,4315,4315,4315,4315,0
20240926,133800,55850410,4315,4315,4315,4315,0
20240926,133700,55850410,4315,4315,4315,4315,0
20240926,133600,55850410,4315,4315,4315,4315,191
20240926,133500,55026245,4345,4345,4345,4345,0
20240926,133400,55026245,4345,4345,4345,4345,0
20240926,133300,55026245,4345,4345,4345,4345,0
20240926,133200,55026245,4345,4335,4345,4320,27
20240926,133100,54909530,4350,4350,4350,4350,0
20240926,133000,54909530,4350,4350,4350,4350,0
20240926,132900,54909530,4350,4350,4350,4350,0
20240926,132800,54909530,4350,4350,4350,4350,0
20240926,132700,54909530,4350,4350,4350,4350,0
20240926,132600,54909530,4350,4350,4350,4350,2
20240926,132500,54900830,4340,4340,4340,4340,0
20240926,132400,54900830,4340,4345,4345,4340,146
20240926,132300,54266990,4340,4335,4340,4335,102
20240926,132200,53824630,4330,4315,4330,4315,500
20240926,132100,51665930,4315,4315,4315,4315,0
20240926,132000,51665930,4315,4315,4315,4315,0
20240926,131900,51665930,4315,4315,4315,4315,0
20240926,131800,51665930,4315,4315,4315,4315,0
20240926,131700,51665930,4315,4315,4315,4315,0
20240926,131600,51665930,4315,4315,4315,4315,0
20240926,131500,51665930,4315,4315,4315,4315,0
20240926,131400,51665930,4315,4315,4315,4315,20
20240926,131300,51579630,4315,4310,4315,4310,34
20240926,131200,51432940,4310,4310,4310,4310,20
20240926,131100,51346740,4315,4315,4315,4315,0
20240926,131000,51346740,4315,4315,4315,4315,20
20240926,130900,51260440,4315,4315,4315,4315,0
20240926,130800,51260440,4315,4315,4315,4315,0
20240926,130700,51260440,4315,4315,4315,4315,0
20240926,130600,51260440,4315,4315,4315,4315,0
20240926,130500,51260440,4315,4315,4315,4315,30
20240926,130400,51130990,4310,4310,4310,4310,11
20240926,130300,51083580,4310,4310,4310,4310,190
20240926,130200,50264680,4300,4300,4300,4300,242
20240926,130100,49224080,4310,4310,4310,4310,0
20240926,130000,49224080,4310,4310,4310,4310,0
20240926,125900,49224080,4310,4310,4310,4310,0
20240926,125800,49224080,4310,4310,4310,4310,1
20240926,125700,49219770,4295,4295,4295,4295,0
20240926,125600,49219770,4295,4295,4295,4295,0
20240926,125500,49219770,4295,4295,4295,4295,12
20240926,125400,49168230,4310,4310,4310,4310,0
20240926,125300,49168230,4310,4310,4310,4310,0
20240926,125200,49168230,4310,4310,4310,4310,0
20240926,125100,49168230,4310,4310,4310,4310,0
20240926,125000,49168230,4310,4310,4310,4310,0
20240926,124900,49168230,4310,4310,4310,4310,0
20240926,124800,49168230,4310,4310,4310,4310,0
20240926,124700,49168230,4310,4310,4310,4310,0
20240926,124600,49168230,4310,4310,4310,4310,0
20240926,124500,49168230,4310,4310,4310,4310,0
20240926,124400,49168230,4310,4310,4310,4310,0
20240926,124300,49168230,4310,4310,4310,4310,50
20240926,124200,48952730,4310,4310,4310,4310,11
20240926,124100,48905320,4310,4310,4310,4310,0
20240926,124000,48905320,4310,4310,4310,4310,0
20240926,123900,48905320,4310,4310,4310,4310,0
20240926,123800,48905320,4310,4310,4310,4310,0
20240926,123700,48905320,4310,4310,4310,4310,0
20240926,123600,48905320,4310,4295,4310,4295,180
20240926,123500,48132185,4300,4300,4300,4300,0
20240926,123400,48132185,4300,4300,4300,4300,0
20240926,123300,48132185,4300,4300,4300,4300,0
20240926,123200,48132185,4300,4300,4300,4300,0
20240926,123100,48132185,4300,4300,4300,4300,0
20240926,123000,48132185,4300,4300,4300,4300,0
20240926,122900,48132185,4300,4300,4300,4300,0
20240926,122800,48132185,4300,4300,4300,4300,1998
20240926,122700,39540785,4300,4300,4300,4300,0
20240926,122600,39540785,4300,4300,4300,4300,0
20240926,122500,39540785,4300,4300,4300,4300,2
20240926,122400,39532185,4295,4295,4295,4295,102
20240926,122300,39094095,4300,4300,4300,4300,0
20240926,122200,39094095,4300,4300,4300,4300,0
20240926,122100,39094095,4300,4300,4300,4300,0
20240926,122000,39094095,4300,4300,4300,4300,0
20240926,121900,39094095,4300,4300,4300,4300,0
20240926,121800,39094095,4300,4300,4300,4300,0
20240926,121700,39094095,4300,4300,4300,4300,0
20240926,121600,39094095,4300,4300,4300,4300,10
20240926,121500,39051095,4290,4290,4290,4290,0
20240926,121400,39051095,4290,4290,4290,4290,1
20240926,121300,39046805,4295,4295,4295,4295,349
20240926,121200,37547850,4285,4285,4285,4285,0
20240926,121100,37547850,4285,4285,4285,4285,0
20240926,121000,37547850,4285,4285,4285,4285,0
20240926,120900,37547850,4285,4290,4290,4285,12
20240926,120800,37496425,4295,4295,4295,4295,0
20240926,120700,37496425,4295,4295,4295,4295,0
20240926,120600,37496425,4295,4295,4295,4295,1
20240926,120500,37492130,4290,4290,4290,4290,1
20240926,120400,37487840,4285,4285,4285,4285,0
20240926,120300,37487840,4285,4285,4285,4285,0
20240926,120200,37487840,4285,4285,4285,4285,0
20240926,120100,37487840,4285,4285,4285,4285,0
20240926,120000,37487840,4285,4285,4285,4285,0
20240926,115900,37487840,4285,4285,4285,4285,0
20240926,115800,37487840,4285,4285,4285,4285,0
20240926,115700,37487840,4285,4285,4285,4285,0
20240926,115600,37487840,4285,4285,4285,4285,1
20240926,115500,37483555,4290,4290,4290,4290,1
20240926,115400,37479265,4295,4295,4295,4295,0
20240926,115300,37479265,4295,4295,4295,4295,0
20240926,115200,37479265,4295,4295,4295,4295,0
20240926,115100,37479265,4295,4295,4295,4295,0
20240926,115000,37479265,4295,4295,4295,4295,0
20240926,114900,37479265,4295,4295,4295,4295,0
20240926,114800,37479265,4295,4295,4295,4295,0
20240926,114700,37479265,4295,4295,4295,4295,0
20240926,114600,37479265,4295,4295,4295,4295,0
20240926,114500,37479265,4295,4295,4295,4295,10
20240926,114400,37436315,4295,4295,4295,4295,0
20240926,114300,37436315,4295,4295,4295,4295,0
20240926,114200,37436315,4295,4295,4295,4295,1
20240926,114100,37432020,4295,4295,4295,4295,0
20240926,114000,37432020,4295,4295,4295,4295,0
20240926,113900,37432020,4295,4295,4295,4295,0
20240926,113800,37432020,4295,4295,4295,4295,0
20240926,113700,37432020,4295,4295,4295,4295,0
20240926,113600,37432020,4295,4295,4295,4295,10
20240926,113500,37389070,4295,4295,4295,4295,0
20240926,113400,37389070,4295,4295,4295,4295,3
20240926,113300,37376185,4295,4295,4295,4295,10
20240926,113200,37333235,4295,4295,4295,4295,60
20240926,113100,37075535,4295,4290,4295,4290,2
20240926,113000,37066950,4275,4275,4275,4275,0
20240926,112900,37066950,4275,4275,4275,4275,1
20240926,112800,37062675,4295,4295,4295,4295,24
20240926,112700,36959595,4295,4295,4295,4295,239
20240926,112600,35933090,4295,4295,4295,4295,0
20240926,112500,35933090,4295,4295,4295,4295,0
20240926,112400,35933090,4295,4295,4295,4295,0
20240926,112300,35933090,4295,4295,4295,4295,1
20240926,112200,35928795,4270,4270,4270,4270,0
20240926,112100,35928795,4270,4270,4270,4270,0
20240926,112000,35928795,4270,4275,4275,4270,101
20240926,111900,35497025,4270,4285,4285,4270,433
20240926,111800,33645725,4275,4290,4295,4275,3
20240926,111700,33632865,4270,4280,4280,4270,2
20240926,111600,33624315,4280,4280,4280,4280,0
20240926,111500,33624315,4280,4280,4280,4280,758
20240926,111400,30380075,4280,4280,4280,4280,0
20240926,111300,30380075,4280,4280,4280,4280,0
20240926,111200,30380075,4280,4280,4280,4280,0
20240926,111100,30380075,4280,4280,4280,4280,1
20240926,111000,30375795,4295,4280,4295,4280,3
20240926,110900,30362930,4285,4280,4285,4280,34
20240926,110800,30217250,4280,4280,4280,4280,0
20240926,110700,30217250,4280,4280,4280,4280,0
20240926,110600,30217250,4280,4280,4280,4280,0
20240926,110500,30217250,4280,4280,4280,4280,0
20240926,110400,30217250,4280,4280,4280,4280,0
20240926,110300,30217250,4280,4280,4280,4280,0
20240926,110200,30217250,4280,4280,4280,4280,0
20240926,110100,30217250,4280,4280,4280,4280,0
20240926,110000,30217250,4280,4280,4280,4280,0
20240926,105900,30217250,4280,4280,4280,4280,0
20240926,105800,30217250,4280,4280,4280,4280,0
20240926,105700,30217250,4280,4280,4280,4280,0
20240926,105600,30217250,4280,4280,4280,4280,1
20240926,105500,30212970,4295,4295,4295,4295,0
20240926,105400,30212970,4295,4280,4295,4280,2
20240926,105300,30204395,4290,4290,4290,4290,0
20240926,105200,30204395,4290,4290,4290,4290,0
20240926,105100,30204395,4290,4280,4290,4280,46
20240926,105000,30007065,4285,4285,4285,4285,1
20240926,104900,30002780,4280,4280,4280,4280,0
20240926,104800,30002780,4280,4285,4285,4280,101
20240926,104700,29570000,4285,4285,4285,4285,0
20240926,104600,29570000,4285,4285,4285,4285,2
20240926,104500,29561430,4285,4285,4285,4285,0
20240926,104400,29561430,4285,4285,4285,4285,0
20240926,104300,29561430,4285,4285,4285,4285,5
20240926,104200,29540005,4285,4280,4285,4280,2
20240926,104100,29531440,4285,4285,4285,4285,0
20240926,104000,29531440,4285,4285,4285,4285,0
20240926,103900,29531440,4285,4285,4285,4285,11
20240926,103800,29484305,4285,4285,4285,4285,15
20240926,103700,29420030,4285,4285,4285,4285,0
20240926,103600,29420030,4285,4285,4285,4285,13
20240926,103500,29364325,4290,4290,4290,4290,0
20240926,103400,29364325,4290,4290,4290,4290,0
20240926,103300,29364325,4290,4290,4290,4290,0
20240926,103200,29364325,4290,4290,4290,4290,5
20240926,103100,29342875,4290,4290,4290,4290,100
20240926,103000,28913875,4290,4290,4290,4290,0
20240926,102900,28913875,4290,4285,4290,4285,2
20240926,102800,28905300,4275,4285,4285,4275,67
20240926,102700,28618765,4290,4280,4290,4280,32
20240926,102600,28481565,4280,4280,4280,4280,0
20240926,102500,28481565,4280,4270,4280,4270,21
20240926,102400,28391885,4270,4270,4270,4270,20
20240926,102300,28306485,4265,4265,4265,4265,28
20240926,102200,28187065,4265,4265,4265,4265,0
20240926,102100,28187065,4265,4265,4265,4265,0
20240926,102000,28187065,4265,4265,4265,4265,0
20240926,101900,28187065,4265,4265,4265,4265,550
20240926,101800,25841315,4265,4265,4265,4265,0
20240926,101700,25841315,4265,4265,4265,4265,1
20240926,101600,25837050,4265,4265,4265,4265,0
20240926,101500,25837050,4265,4265,4265,4265,0
20240926,101400,25837050,4265,4265,4265,4265,0
20240926,101300,25837050,4265,4265,4265,4265,0
20240926,101200,25837050,4265,4270,4270,4265,120
20240926,101100,25324750,4265,4265,4265,4265,0
20240926,101000,25324750,4265,4265,4265,4265,0
20240926,100900,25324750,4265,4265,4265,4265,0
20240926,100800,25324750,4265,4265,4265,4265,0
20240926,100700,25324750,4265,4270,4270,4265,50
20240926,100600,25111445,4265,4265,4265,4265,0
20240926,100500,25111445,4265,4280,4280,4265,4
20240926,100400,25094370,4265,4270,4270,4265,2
20240926,100300,25085835,4280,4280,4280,4280,1
20240926,100200,25081555,4265,4270,4270,4265,80
20240926,100100,24740350,4265,4265,4265,4265,0
20240926,100000,24740350,4265,4265,4265,4265,100
20240926,095900,24313850,4265,4265,4265,4265,0
20240926,095800,24313850,4265,4265,4265,4265,0
20240926,095700,24313850,4265,4265,4265,4265,0
20240926,095600,24313850,4265,4265,4265,4265,0
20240926,095500,24313850,4265,4265,4265,4265,0
20240926,095400,24313850,4265,4265,4265,4265,271
20240926,095300,23158035,4265,4265,4265,4265,374
20240926,095200,21562925,4260,4260,4260,4260,1
20240926,095100,21558665,4280,4280,4280,4280,6
20240926,095000,21532985,4260,4265,4265,4260,264
20240926,094900,20407035,4280,4275,4280,4275,295
20240926,094800,19144460,4265,4265,4265,4265,2
20240926,094700,19135930,4260,4260,4260,4260,0
20240926,094600,19135930,4260,4260,4260,4260,0
20240926,094500,19135930,4260,4260,4260,4260,0
20240926,094400,19135930,4260,4265,4265,4260,254
20240926,094300,18052625,4260,4260,4260,4260,0
20240926,094200,18052625,4260,4280,4280,4260,2
20240926,094100,18044085,4280,4280,4280,4280,0
20240926,094000,18044085,4280,4275,4280,4260,104
20240926,093900,17598990,4260,4265,4265,4260,49
20240926,093800,17390010,4265,4270,4270,4265,2
20240926,093700,17381475,4265,4265,4265,4265,1
20240926,093600,17377210,4265,4285,4285,4265,21
20240926,093500,17287245,4285,4285,4285,4285,0
20240926,093400,17287245,4285,4270,4285,4260,67
20240926,093300,17001435,4285,4270,4285,4270,311
20240926,093200,15671920,4285,4285,4285,4270,737
20240926,093100,12520600,4290,4275,4290,4275,4
20240926,093000,12503460,4290,4285,4290,4285,260
20240926,092900,11388065,4290,4290,4290,4290,1
20240926,092800,11383775,4270,4300,4300,4270,61
20240926,092700,11122980,4300,4285,4300,4285,133
20240926,092600,10551725,4280,4280,4300,4275,7
20240926,092500,10521720,4275,4275,4275,4270,302
20240926,092400,9230675,4275,4295,4300,4275,448
20240926,092300,7312590,4285,4300,4300,4285,502
20240926,092200,5154015,4290,4290,4290,4290,10
20240926,092100,5111115,4290,4300,4300,4290,618
20240926,092000,2453895,4295,4295,4295,4295,0
20240926,091900,2453895,4295,4295,4295,4295,1
20240926,091800,2449600,4290,4300,4300,4290,33
20240926,091700,2307720,4300,4300,4300,4300,11
20240926,091600,2260420,4295,4295,4295,4295,16
20240926,091500,2191700,4290,4290,4290,4290,0
20240926,091400,2191700,4290,4290,4290,4290,0
20240926,091300,2191700,4290,4290,4290,4290,0
20240926,091200,2191700,4290,4290,4290,4290,0
20240926,091100,2191700,4290,4290,4290,4290,0
20240926,091000,2191700,4290,4290,4290,4290,0
20240926,090900,2191700,4290,4290,4290,4290,0
20240926,090800,2191700,4290,4290,4290,4290,0
20240926,090700,2191700,4290,4295,4295,4290,163
20240926,090600,1492230,4295,4295,4295,4295,65
20240926,090500,1213055,4295,4300,4300,4295,212
20240926,090400,301460,4295,4295,4295,4295,0
20240926,090300,301460,4295,4295,4295,4295,1
20240926,090200,297165,4315,4315,4315,4315,0
20240926,090100,297165,4315,4315,4315,4315,15
20240926,090000,232440,4290,4305,4305,4290,54