KissMeData/086040/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195900,172061815,4240,4240,4240,4240,344
20240927,195800,172061815,4240,4240,4240,4240,0
20240927,195700,172061815,4240,4240,4240,4240,0
20240927,195600,172061815,4240,4240,4240,4240,0
20240927,195500,172061815,4240,4240,4240,4240,0
20240927,195400,172061815,4240,4240,4240,4240,0
20240927,195300,172061815,4240,4240,4240,4240,0
20240927,195200,172061815,4240,4240,4240,4240,0
20240927,195100,172061815,4240,4240,4240,4240,0
20240927,195000,172061815,4240,4240,4240,4240,0
20240927,194900,172061815,4240,4240,4240,4240,0
20240927,194800,172061815,4240,4240,4240,4240,0
20240927,194700,172061815,4240,4240,4240,4240,0
20240927,194600,172061815,4240,4240,4240,4240,0
20240927,194500,172061815,4240,4240,4240,4240,0
20240927,194400,172061815,4240,4240,4240,4240,0
20240927,194300,172061815,4240,4240,4240,4240,0
20240927,194200,172061815,4240,4240,4240,4240,0
20240927,194100,172061815,4240,4240,4240,4240,0
20240927,194000,172061815,4240,4240,4240,4240,0
20240927,193900,172061815,4240,4240,4240,4240,0
20240927,193800,172061815,4240,4240,4240,4240,0
20240927,193700,172061815,4240,4240,4240,4240,0
20240927,193600,172061815,4240,4240,4240,4240,0
20240927,193500,172061815,4240,4240,4240,4240,0
20240927,193400,172061815,4240,4240,4240,4240,0
20240927,193300,172061815,4240,4240,4240,4240,0
20240927,193200,172061815,4240,4240,4240,4240,0
20240927,193100,172061815,4240,4240,4240,4240,0
20240927,193000,172061815,4240,4240,4240,4240,0
20240927,192900,172061815,4240,4240,4240,4240,344
20240927,192800,172061815,4240,4240,4240,4240,0
20240927,192700,172061815,4240,4240,4240,4240,0
20240927,192600,172061815,4240,4240,4240,4240,0
20240927,192500,172061815,4240,4240,4240,4240,0
20240927,192400,172061815,4240,4240,4240,4240,0
20240927,192300,172061815,4240,4240,4240,4240,0
20240927,192200,172061815,4240,4240,4240,4240,0
20240927,192100,172061815,4240,4240,4240,4240,0
20240927,192000,172061815,4240,4240,4240,4240,0
20240927,191900,172061815,4240,4240,4240,4240,0
20240927,191800,172061815,4240,4240,4240,4240,0
20240927,191700,172061815,4240,4240,4240,4240,0
20240927,191600,172061815,4240,4240,4240,4240,0
20240927,191500,172061815,4240,4240,4240,4240,0
20240927,191400,172061815,4240,4240,4240,4240,0
20240927,191300,172061815,4240,4240,4240,4240,0
20240927,191200,172061815,4240,4240,4240,4240,0
20240927,191100,172061815,4240,4240,4240,4240,0
20240927,191000,172061815,4240,4240,4240,4240,0
20240927,190900,172061815,4240,4240,4240,4240,0
20240927,190800,172061815,4240,4240,4240,4240,0
20240927,190700,172061815,4240,4240,4240,4240,0
20240927,190600,172061815,4240,4240,4240,4240,0
20240927,190500,172061815,4240,4240,4240,4240,0
20240927,190400,172061815,4240,4240,4240,4240,0
20240927,190300,172061815,4240,4240,4240,4240,0
20240927,190200,172061815,4240,4240,4240,4240,0
20240927,190100,172061815,4240,4240,4240,4240,0
20240927,190000,172061815,4240,4240,4240,4240,0
20240927,185900,172061815,4240,4240,4240,4240,344
20240927,185800,172061815,4240,4240,4240,4240,0
20240927,185700,172061815,4240,4240,4240,4240,0
20240927,185600,172061815,4240,4240,4240,4240,0
20240927,185500,172061815,4240,4240,4240,4240,0
20240927,185400,172061815,4240,4240,4240,4240,0
20240927,185300,172061815,4240,4240,4240,4240,0
20240927,185200,172061815,4240,4240,4240,4240,0
20240927,185100,172061815,4240,4240,4240,4240,0
20240927,185000,172061815,4240,4240,4240,4240,0
20240927,184900,172061815,4240,4240,4240,4240,0
20240927,184800,172061815,4240,4240,4240,4240,0
20240927,184700,172061815,4240,4240,4240,4240,0
20240927,184600,172061815,4240,4240,4240,4240,0
20240927,184500,172061815,4240,4240,4240,4240,0
20240927,184400,172061815,4240,4240,4240,4240,0
20240927,184300,172061815,4240,4240,4240,4240,0
20240927,184200,172061815,4240,4240,4240,4240,0
20240927,184100,172061815,4240,4240,4240,4240,0
20240927,184000,172061815,4240,4240,4240,4240,0
20240927,183900,172061815,4240,4240,4240,4240,0
20240927,183800,172061815,4240,4240,4240,4240,0
20240927,183700,172061815,4240,4240,4240,4240,0
20240927,183600,172061815,4240,4240,4240,4240,0
20240927,183500,172061815,4240,4240,4240,4240,0
20240927,183400,172061815,4240,4240,4240,4240,0
20240927,183300,172061815,4240,4240,4240,4240,0
20240927,183200,172061815,4240,4240,4240,4240,0
20240927,183100,172061815,4240,4240,4240,4240,0
20240927,183000,172061815,4240,4240,4240,4240,0
20240927,182900,172061815,4240,4240,4240,4240,344
20240927,182800,172061815,4240,4240,4240,4240,0
20240927,182700,172061815,4240,4240,4240,4240,0
20240927,182600,172061815,4240,4240,4240,4240,0
20240927,182500,172061815,4240,4240,4240,4240,0
20240927,182400,172061815,4240,4240,4240,4240,0
20240927,182300,172061815,4240,4240,4240,4240,0
20240927,182200,172061815,4240,4240,4240,4240,0
20240927,182100,172061815,4240,4240,4240,4240,0
20240927,182000,172061815,4240,4240,4240,4240,0
20240927,181900,172061815,4240,4240,4240,4240,0
20240927,181800,172061815,4240,4240,4240,4240,0
20240927,181700,172061815,4240,4240,4240,4240,0
20240927,181600,172061815,4240,4240,4240,4240,0
20240927,181500,172061815,4240,4240,4240,4240,0
20240927,181400,172061815,4240,4240,4240,4240,0
20240927,181300,172061815,4240,4240,4240,4240,0
20240927,181200,172061815,4240,4240,4240,4240,0
20240927,181100,172061815,4240,4240,4240,4240,0
20240927,181000,172061815,4240,4240,4240,4240,0
20240927,180900,172061815,4240,4240,4240,4240,0
20240927,180800,172061815,4240,4240,4240,4240,0
20240927,180700,172061815,4240,4240,4240,4240,0
20240927,180600,172061815,4240,4240,4240,4240,0
20240927,180500,172061815,4240,4240,4240,4240,0
20240927,180400,172061815,4240,4240,4240,4240,0
20240927,180300,172061815,4240,4240,4240,4240,0
20240927,180200,172061815,4240,4240,4240,4240,0
20240927,180100,172061815,4240,4240,4240,4240,0
20240927,180000,172061815,4240,4240,4240,4240,0
20240927,175900,172061815,4240,4240,4240,4240,344
20240927,175800,172061815,4240,4240,4240,4240,0
20240927,175700,172061815,4240,4240,4240,4240,0
20240927,175600,172061815,4240,4240,4240,4240,0
20240927,175500,172061815,4240,4240,4240,4240,0
20240927,175400,172061815,4240,4240,4240,4240,0
20240927,175300,172061815,4240,4240,4240,4240,0
20240927,175200,172061815,4240,4240,4240,4240,0
20240927,175100,172061815,4240,4240,4240,4240,0
20240927,175000,172061815,4240,4240,4240,4240,0
20240927,174900,172061815,4240,4240,4240,4240,0
20240927,174800,172061815,4240,4240,4240,4240,0
20240927,174700,172061815,4240,4240,4240,4240,0
20240927,174600,172061815,4240,4240,4240,4240,0
20240927,174500,172061815,4240,4240,4240,4240,0
20240927,174400,172061815,4240,4240,4240,4240,0
20240927,174300,172061815,4240,4240,4240,4240,0
20240927,174200,172061815,4240,4240,4240,4240,0
20240927,174100,172061815,4240,4240,4240,4240,0
20240927,174000,172061815,4240,4240,4240,4240,0
20240927,173900,172061815,4240,4240,4240,4240,0
20240927,173800,172061815,4240,4240,4240,4240,0
20240927,173700,172061815,4240,4240,4240,4240,0
20240927,173600,172061815,4240,4240,4240,4240,0
20240927,173500,172061815,4240,4240,4240,4240,0
20240927,173400,172061815,4240,4240,4240,4240,0
20240927,173300,172061815,4240,4240,4240,4240,0
20240927,173200,172061815,4240,4240,4240,4240,0
20240927,173100,172061815,4240,4240,4240,4240,0
20240927,173000,172061815,4240,4240,4240,4240,0
20240927,172900,172061815,4240,4240,4240,4240,344
20240927,172800,172061815,4240,4240,4240,4240,0
20240927,172700,172061815,4240,4240,4240,4240,0
20240927,172600,172061815,4240,4240,4240,4240,0
20240927,172500,172061815,4240,4240,4240,4240,0
20240927,172400,172061815,4240,4240,4240,4240,0
20240927,172300,172061815,4240,4240,4240,4240,0
20240927,172200,172061815,4240,4240,4240,4240,0
20240927,172100,172061815,4240,4240,4240,4240,0
20240927,172000,172061815,4240,4240,4240,4240,0
20240927,171900,172061815,4240,4240,4240,4240,0
20240927,171800,172061815,4240,4240,4240,4240,0
20240927,171700,172061815,4240,4240,4240,4240,0
20240927,171600,172061815,4240,4240,4240,4240,0
20240927,171500,172061815,4240,4240,4240,4240,0
20240927,171400,172061815,4240,4240,4240,4240,0
20240927,171300,172061815,4240,4240,4240,4240,0
20240927,171200,172061815,4240,4240,4240,4240,0
20240927,171100,172061815,4240,4240,4240,4240,0
20240927,171000,172061815,4240,4240,4240,4240,0
20240927,170900,172061815,4240,4240,4240,4240,0
20240927,170800,172061815,4240,4240,4240,4240,0
20240927,170700,172061815,4240,4240,4240,4240,0
20240927,170600,172061815,4240,4240,4240,4240,0
20240927,170500,172061815,4240,4240,4240,4240,0
20240927,170400,172061815,4240,4240,4240,4240,0
20240927,170300,172061815,4240,4240,4240,4240,0
20240927,170200,172061815,4240,4240,4240,4240,0
20240927,170100,172061815,4240,4240,4240,4240,0
20240927,170000,172061815,4240,4240,4240,4240,0
20240927,165900,172061815,4240,4240,4240,4240,344
20240927,165800,172061815,4240,4240,4240,4240,0
20240927,165700,172061815,4240,4240,4240,4240,0
20240927,165600,172061815,4240,4240,4240,4240,0
20240927,165500,172061815,4240,4240,4240,4240,0
20240927,165400,172061815,4240,4240,4240,4240,0
20240927,165300,172061815,4240,4240,4240,4240,0
20240927,165200,172061815,4240,4240,4240,4240,0
20240927,165100,172061815,4240,4240,4240,4240,0
20240927,165000,172061815,4240,4240,4240,4240,0
20240927,164900,172061815,4240,4240,4240,4240,0
20240927,164800,172061815,4240,4240,4240,4240,0
20240927,164700,172061815,4240,4240,4240,4240,0
20240927,164600,172061815,4240,4240,4240,4240,0
20240927,164500,172061815,4240,4240,4240,4240,0
20240927,164400,172061815,4240,4240,4240,4240,0
20240927,164300,172061815,4240,4240,4240,4240,0
20240927,164200,172061815,4240,4240,4240,4240,0
20240927,164100,172061815,4240,4240,4240,4240,0
20240927,164000,172061815,4240,4240,4240,4240,0
20240927,163900,172061815,4240,4240,4240,4240,0
20240927,163800,172061815,4240,4240,4240,4240,0
20240927,163700,172061815,4240,4240,4240,4240,0
20240927,163600,172061815,4240,4240,4240,4240,0
20240927,163500,172061815,4240,4240,4240,4240,0
20240927,163400,172061815,4240,4240,4240,4240,0
20240927,163300,172061815,4240,4240,4240,4240,0
20240927,163200,172061815,4240,4240,4240,4240,0
20240927,163100,172061815,4240,4240,4240,4240,0
20240927,163000,172061815,4240,4240,4240,4240,0
20240927,162900,172061815,4240,4240,4240,4240,344
20240927,162800,172061815,4240,4240,4240,4240,0
20240927,162700,172061815,4240,4240,4240,4240,0
20240927,162600,172061815,4240,4240,4240,4240,0
20240927,162500,172061815,4240,4240,4240,4240,0
20240927,162400,172061815,4240,4240,4240,4240,0
20240927,162300,172061815,4240,4240,4240,4240,0
20240927,162200,172061815,4240,4240,4240,4240,0
20240927,162100,172061815,4240,4240,4240,4240,0
20240927,162000,172061815,4240,4240,4240,4240,0
20240927,161900,172061815,4240,4240,4240,4240,0
20240927,161800,172061815,4240,4240,4240,4240,0
20240927,161700,172061815,4240,4240,4240,4240,0
20240927,161600,172061815,4240,4240,4240,4240,0
20240927,161500,172061815,4240,4240,4240,4240,0
20240927,161400,172061815,4240,4240,4240,4240,0
20240927,161300,172061815,4240,4240,4240,4240,0
20240927,161200,172061815,4240,4240,4240,4240,0
20240927,161100,172061815,4240,4240,4240,4240,0
20240927,161000,172061815,4240,4240,4240,4240,0
20240927,160900,172061815,4240,4240,4240,4240,0
20240927,160800,172061815,4240,4240,4240,4240,0
20240927,160700,172061815,4240,4240,4240,4240,0
20240927,160600,172061815,4240,4240,4240,4240,0
20240927,160500,172061815,4240,4240,4240,4240,0
20240927,160400,172061815,4240,4240,4240,4240,0
20240927,160300,172061815,4240,4240,4240,4240,0
20240927,160200,172061815,4240,4240,4240,4240,0
20240927,160100,172061815,4240,4240,4240,4240,0
20240927,160000,172061815,4240,4240,4240,4240,0
20240927,155900,172061815,4240,4240,4240,4240,344
20240927,155800,172061815,4240,4240,4240,4240,0
20240927,155700,172061815,4240,4240,4240,4240,0
20240927,155600,172061815,4240,4240,4240,4240,0
20240927,155500,172061815,4240,4240,4240,4240,0
20240927,155400,172061815,4240,4240,4240,4240,0
20240927,155300,172061815,4240,4240,4240,4240,0
20240927,155200,172061815,4240,4240,4240,4240,0
20240927,155100,172061815,4240,4240,4240,4240,0
20240927,155000,172061815,4240,4240,4240,4240,0
20240927,154900,172061815,4240,4240,4240,4240,0
20240927,154800,172061815,4240,4240,4240,4240,0
20240927,154700,172061815,4240,4240,4240,4240,0
20240927,154600,172061815,4240,4240,4240,4240,0
20240927,154500,172061815,4240,4240,4240,4240,0
20240927,154400,172061815,4240,4240,4240,4240,0
20240927,154300,172061815,4240,4240,4240,4240,0
20240927,154200,172061815,4240,4240,4240,4240,0
20240927,154100,172061815,4240,4240,4240,4240,0
20240927,154000,172061815,4240,4240,4240,4240,0
20240927,153900,172061815,4240,4240,4240,4240,0
20240927,153800,172061815,4240,4240,4240,4240,0
20240927,153700,172061815,4240,4240,4240,4240,0
20240927,153600,172061815,4240,4240,4240,4240,0
20240927,153500,172061815,4240,4240,4240,4240,0
20240927,153400,172061815,4240,4240,4240,4240,0
20240927,153300,172061815,4240,4240,4240,4240,0
20240927,153200,172061815,4240,4240,4240,4240,0
20240927,153100,172061815,4240,4240,4240,4240,0
20240927,153000,172061815,4240,4240,4240,4240,344
20240927,152900,170603255,4240,4240,4240,4240,0
20240927,152800,170603255,4240,4240,4240,4240,0
20240927,152700,170603255,4240,4240,4240,4240,0
20240927,152600,170603255,4240,4240,4240,4240,0
20240927,152500,170603255,4240,4240,4240,4240,0
20240927,152400,170603255,4240,4240,4240,4240,0
20240927,152300,170603255,4240,4240,4240,4240,0
20240927,152200,170603255,4240,4240,4240,4240,0
20240927,152100,170603255,4240,4240,4240,4240,0
20240927,152000,170603255,4240,4240,4240,4240,0
20240927,151900,170603255,4240,4240,4240,4240,3
20240927,151800,170590535,4235,4235,4235,4235,3
20240927,151700,170577830,4235,4245,4245,4235,2
20240927,151600,170569350,4240,4240,4240,4240,7
20240927,151500,170539670,4240,4240,4240,4240,0
20240927,151400,170539670,4240,4240,4240,4240,10
20240927,151300,170497270,4235,4235,4235,4235,0
20240927,151200,170497270,4235,4235,4235,4235,0
20240927,151100,170497270,4235,4235,4235,4235,30
20240927,151000,170370220,4235,4235,4235,4235,20
20240927,150900,170285520,4235,4235,4235,4235,0
20240927,150800,170285520,4235,4235,4235,4235,1
20240927,150700,170281285,4225,4225,4225,4225,0
20240927,150600,170281285,4225,4225,4225,4225,0
20240927,150500,170281285,4225,4225,4225,4225,0
20240927,150400,170281285,4225,4230,4230,4225,242
20240927,150300,169258285,4230,4230,4230,4230,1
20240927,150200,169254055,4245,4245,4245,4245,2
20240927,150100,169245565,4225,4225,4225,4225,0
20240927,150000,169245565,4225,4225,4225,4225,43
20240927,145900,169063890,4225,4240,4240,4225,243
20240927,145800,168037110,4240,4235,4240,4235,200
20240927,145700,167189115,4230,4230,4230,4230,0
20240927,145600,167189115,4230,4230,4230,4230,50
20240927,145500,166977615,4225,4225,4225,4225,242
20240927,145400,165955165,4225,4230,4230,4225,51
20240927,145300,165739440,4225,4230,4230,4225,3
20240927,145200,165726755,4225,4230,4230,4225,101
20240927,145100,165299530,4225,4225,4225,4225,0
20240927,145000,165299530,4225,4225,4225,4225,0
20240927,144900,165299530,4225,4230,4230,4225,80
20240927,144800,164961220,4225,4225,4225,4225,0
20240927,144700,164961220,4225,4225,4225,4225,0
20240927,144600,164961220,4225,4225,4225,4225,0
20240927,144500,164961220,4225,4225,4225,4225,0
20240927,144400,164961220,4225,4240,4240,4225,157
20240927,144300,164297080,4225,4225,4225,4225,0
20240927,144200,164297080,4225,4240,4240,4225,351
20240927,144100,162808855,4230,4235,4235,4230,4355
20240927,144000,144374895,4235,4235,4235,4235,3
20240927,143900,144362190,4235,4235,4235,4235,0
20240927,143800,144362190,4235,4235,4235,4235,0
20240927,143700,144362190,4235,4235,4235,4235,0
20240927,143600,144362190,4235,4235,4235,4235,0
20240927,143500,144362190,4235,4240,4240,4235,11
20240927,143400,144315555,4235,4240,4240,4235,701
20240927,143300,141344220,4245,4245,4245,4245,0
20240927,143200,141344220,4245,4245,4245,4245,0
20240927,143100,141344220,4245,4245,4245,4245,8
20240927,143000,141310260,4240,4240,4240,4240,0
20240927,142900,141310260,4240,4240,4240,4240,0
20240927,142800,141310260,4240,4240,4240,4240,50
20240927,142700,141098260,4245,4245,4245,4245,0
20240927,142600,141098260,4245,4245,4245,4245,0
20240927,142500,141098260,4245,4250,4250,4245,305
20240927,142400,139803515,4250,4250,4250,4250,4
20240927,142300,139786515,4245,4245,4245,4245,0
20240927,142200,139786515,4245,4250,4250,4245,16
20240927,142100,139718525,4245,4250,4250,4245,31
20240927,142000,139586780,4250,4245,4250,4245,15
20240927,141900,139523035,4240,4240,4240,4240,0
20240927,141800,139523035,4240,4245,4250,4240,3
20240927,141700,139510300,4235,4235,4235,4235,1
20240927,141600,139506065,4240,4250,4250,4240,355
20240927,141500,138000470,4245,4245,4245,4245,8
20240927,141400,137966510,4235,4235,4235,4235,0
20240927,141300,137966510,4235,4235,4235,4235,0
20240927,141200,137966510,4235,4235,4235,4235,1
20240927,141100,137962275,4240,4240,4240,4240,256
20240927,141000,136876835,4235,4240,4240,4235,11
20240927,140900,136830200,4235,4235,4235,4235,0
20240927,140800,136830200,4235,4235,4235,4235,0
20240927,140700,136830200,4235,4235,4235,4235,0
20240927,140600,136830200,4235,4240,4240,4235,268
20240927,140500,135693885,4240,4240,4240,4240,0
20240927,140400,135693885,4240,4240,4240,4240,1
20240927,140300,135689645,4260,4255,4260,4255,201
20240927,140200,134833505,4235,4245,4255,4235,603
20240927,140100,132275285,4245,4240,4250,4240,14
20240927,140000,132215805,4235,4235,4235,4235,0
20240927,135900,132215805,4235,4235,4235,4235,0
20240927,135800,132215805,4235,4235,4235,4235,1
20240927,135700,132211570,4240,4240,4240,4240,150
20240927,135600,131575570,4235,4235,4235,4235,1
20240927,135500,131571335,4235,4250,4250,4235,4304
20240927,135400,113303425,4255,4255,4255,4255,0
20240927,135300,113303425,4255,4255,4255,4255,0
20240927,135200,113303425,4255,4255,4260,4255,4
20240927,135100,113286400,4250,4250,4250,4250,0
20240927,135000,113286400,4250,4250,4250,4250,350
20240927,134900,111798900,4250,4250,4250,4250,3
20240927,134800,111786150,4255,4255,4255,4255,1
20240927,134700,111781895,4250,4250,4250,4250,3
20240927,134600,111769145,4250,4250,4250,4250,0
20240927,134500,111769145,4250,4250,4250,4250,0
20240927,134400,111769145,4250,4250,4250,4250,1
20240927,134300,111764895,4255,4255,4255,4255,1
20240927,134200,111760640,4255,4255,4255,4255,208
20240927,134100,110875600,4260,4260,4260,4260,0
20240927,134000,110875600,4260,4260,4260,4260,0
20240927,133900,110875600,4260,4260,4260,4260,1
20240927,133800,110871340,4255,4255,4255,4255,0
20240927,133700,110871340,4255,4255,4255,4255,8
20240927,133600,110837300,4260,4260,4260,4260,0
20240927,133500,110837300,4260,4260,4260,4260,0
20240927,133400,110837300,4260,4260,4260,4260,22
20240927,133300,110743580,4250,4250,4250,4250,0
20240927,133200,110743580,4250,4255,4255,4250,400
20240927,133100,109043555,4260,4260,4260,4260,0
20240927,133000,109043555,4260,4260,4260,4260,2
20240927,132900,109035035,4260,4260,4260,4260,105
20240927,132800,108587735,4270,4270,4270,4270,0
20240927,132700,108587735,4270,4270,4270,4270,0
20240927,132600,108587735,4270,4270,4270,4270,0
20240927,132500,108587735,4270,4270,4270,4270,0
20240927,132400,108587735,4270,4270,4270,4270,0
20240927,132300,108587735,4270,4270,4270,4270,0
20240927,132200,108587735,4270,4270,4270,4270,0
20240927,132100,108587735,4270,4270,4270,4270,1
20240927,132000,108583465,4250,4260,4260,4250,2041
20240927,131900,99899745,4260,4260,4260,4260,0
20240927,131800,99899745,4260,4275,4275,4260,151
20240927,131700,99256470,4275,4275,4275,4275,0
20240927,131600,99256470,4275,4275,4275,4275,0
20240927,131500,99256470,4275,4275,4275,4275,0
20240927,131400,99256470,4275,4260,4275,4260,3
20240927,131300,99243675,4260,4260,4260,4260,0
20240927,131200,99243675,4260,4260,4260,4260,103
20240927,131100,98804895,4260,4260,4260,4260,1142
20240927,131000,93939975,4260,4260,4260,4260,0
20240927,130900,93939975,4260,4260,4260,4260,2
20240927,130800,93931455,4255,4255,4255,4255,0
20240927,130700,93931455,4255,4255,4255,4255,42
20240927,130600,93752745,4260,4260,4260,4260,0
20240927,130500,93752745,4260,4260,4260,4260,0
20240927,130400,93752745,4260,4260,4260,4260,0
20240927,130300,93752745,4260,4260,4260,4260,0
20240927,130200,93752745,4260,4260,4260,4260,0
20240927,130100,93752745,4260,4260,4260,4260,8
20240927,130000,93718665,4260,4260,4260,4260,0
20240927,125900,93718665,4260,4260,4260,4260,0
20240927,125800,93718665,4260,4260,4260,4260,10
20240927,125700,93676065,4260,4260,4260,4260,0
20240927,125600,93676065,4260,4260,4260,4260,0
20240927,125500,93676065,4260,4260,4260,4260,0
20240927,125400,93676065,4260,4260,4260,4260,0
20240927,125300,93676065,4260,4260,4260,4260,0
20240927,125200,93676065,4260,4260,4260,4260,0
20240927,125100,93676065,4260,4260,4260,4260,0
20240927,125000,93676065,4260,4260,4260,4260,16
20240927,124900,93607905,4260,4260,4260,4260,31
20240927,124800,93475845,4260,4260,4260,4260,0
20240927,124700,93475845,4260,4260,4260,4260,1
20240927,124600,93471585,4260,4260,4260,4260,1
20240927,124500,93467325,4260,4260,4260,4260,102
20240927,124400,93032805,4260,4260,4260,4260,0
20240927,124300,93032805,4260,4260,4260,4260,1
20240927,124200,93028545,4255,4255,4255,4255,0
20240927,124100,93028545,4255,4255,4255,4255,6
20240927,124000,93003015,4250,4255,4255,4250,908
20240927,123900,89144005,4250,4250,4250,4250,0
20240927,123800,89144005,4250,4250,4250,4250,0
20240927,123700,89144005,4250,4250,4250,4250,0
20240927,123600,89144005,4250,4250,4250,4250,0
20240927,123500,89144005,4250,4250,4250,4250,0
20240927,123400,89144005,4250,4260,4260,4250,99
20240927,123300,88723135,4260,4260,4260,4260,3
20240927,123200,88710355,4260,4260,4260,4260,1
20240927,123100,88706095,4260,4250,4260,4250,193
20240927,123000,87885835,4250,4255,4255,4250,2595
20240927,122900,76849970,4260,4260,4260,4260,15
20240927,122800,76786070,4255,4255,4255,4255,0
20240927,122700,76786070,4255,4255,4255,4255,231
20240927,122600,75803165,4255,4255,4255,4255,20
20240927,122500,75718065,4255,4255,4255,4255,0
20240927,122400,75718065,4255,4255,4255,4255,0
20240927,122300,75718065,4255,4255,4255,4255,0
20240927,122200,75718065,4255,4255,4255,4255,0
20240927,122100,75718065,4255,4255,4255,4255,0
20240927,122000,75718065,4255,4255,4255,4255,0
20240927,121900,75718065,4255,4255,4255,4255,1
20240927,121800,75713810,4260,4260,4260,4260,1
20240927,121700,75709550,4280,4280,4280,4280,0
20240927,121600,75709550,4280,4280,4280,4280,0
20240927,121500,75709550,4280,4280,4280,4280,0
20240927,121400,75709550,4280,4260,4280,4260,4
20240927,121300,75692490,4280,4280,4280,4280,1
20240927,121200,75688210,4260,4260,4260,4260,2
20240927,121100,75679690,4260,4265,4265,4260,1340
20240927,121000,69971285,4280,4280,4280,4280,0
20240927,120900,69971285,4280,4280,4280,4280,0
20240927,120800,69971285,4280,4280,4280,4280,1
20240927,120700,69967005,4265,4265,4265,4265,0
20240927,120600,69967005,4265,4265,4265,4265,0
20240927,120500,69967005,4265,4265,4265,4265,0
20240927,120400,69967005,4265,4265,4265,4265,0
20240927,120300,69967005,4265,4265,4265,4265,2
20240927,120200,69958475,4265,4265,4265,4265,0
20240927,120100,69958475,4265,4265,4265,4265,0
20240927,120000,69958475,4265,4265,4265,4265,0
20240927,115900,69958475,4265,4265,4265,4265,0
20240927,115800,69958475,4265,4265,4265,4265,0
20240927,115700,69958475,4265,4265,4265,4265,1
20240927,115600,69954210,4260,4260,4260,4260,0
20240927,115500,69954210,4260,4260,4260,4260,1
20240927,115400,69949950,4260,4260,4260,4260,0
20240927,115300,69949950,4260,4260,4260,4260,0
20240927,115200,69949950,4260,4260,4260,4260,0
20240927,115100,69949950,4260,4260,4260,4260,0
20240927,115000,69949950,4260,4260,4260,4260,0
20240927,114900,69949950,4260,4260,4260,4260,20
20240927,114800,69864750,4260,4260,4260,4260,50
20240927,114700,69651750,4285,4285,4285,4285,0
20240927,114600,69651750,4285,4285,4285,4285,0
20240927,114500,69651750,4285,4285,4285,4285,1
20240927,114400,69647465,4260,4260,4260,4260,1
20240927,114300,69643205,4290,4290,4290,4290,0
20240927,114200,69643205,4290,4290,4290,4290,0
20240927,114100,69643205,4290,4290,4290,4290,0
20240927,114000,69643205,4290,4290,4290,4290,0
20240927,113900,69643205,4290,4290,4290,4290,1
20240927,113800,69638915,4270,4270,4270,4270,1
20240927,113700,69634645,4270,4270,4270,4270,0
20240927,113600,69634645,4270,4270,4270,4265,21
20240927,113500,69544980,4265,4270,4270,4265,141
20240927,113400,68942965,4275,4275,4275,4275,1
20240927,113300,68938690,4290,4290,4290,4290,0
20240927,113200,68938690,4290,4285,4290,4285,50
20240927,113100,68724260,4290,4290,4290,4290,0
20240927,113000,68724260,4290,4290,4290,4290,0
20240927,112900,68724260,4290,4290,4290,4290,0
20240927,112800,68724260,4290,4290,4290,4290,0
20240927,112700,68724260,4290,4290,4290,4290,0
20240927,112600,68724260,4290,4290,4290,4290,0
20240927,112500,68724260,4290,4290,4290,4290,0
20240927,112400,68724260,4290,4290,4290,4290,0
20240927,112300,68724260,4290,4290,4290,4290,1
20240927,112200,68719970,4275,4275,4275,4275,0
20240927,112100,68719970,4275,4275,4275,4275,1
20240927,112000,68715695,4290,4290,4290,4290,0
20240927,111900,68715695,4290,4285,4290,4285,170
20240927,111800,67986445,4285,4285,4285,4285,0
20240927,111700,67986445,4285,4265,4285,4265,397
20240927,111600,66293220,4285,4285,4285,4285,1
20240927,111500,66288935,4290,4290,4290,4290,0
20240927,111400,66288935,4290,4290,4290,4290,0
20240927,111300,66288935,4290,4290,4290,4290,0
20240927,111200,66288935,4290,4290,4290,4290,0
20240927,111100,66288935,4290,4290,4290,4290,0
20240927,111000,66288935,4290,4290,4290,4290,0
20240927,110900,66288935,4290,4290,4290,4290,0
20240927,110800,66288935,4290,4290,4290,4290,0
20240927,110700,66288935,4290,4290,4290,4290,0
20240927,110600,66288935,4290,4290,4290,4290,0
20240927,110500,66288935,4290,4290,4290,4290,0
20240927,110400,66288935,4290,4290,4290,4290,0
20240927,110300,66288935,4290,4290,4290,4290,0
20240927,110200,66288935,4290,4290,4290,4290,0
20240927,110100,66288935,4290,4280,4290,4280,507
20240927,110000,64118935,4280,4280,4280,4280,0
20240927,105900,64118935,4280,4280,4280,4280,0
20240927,105800,64118935,4280,4280,4280,4280,0
20240927,105700,64118935,4280,4280,4280,4280,4
20240927,105600,64101815,4280,4280,4280,4280,0
20240927,105500,64101815,4280,4280,4280,4280,0
20240927,105400,64101815,4280,4280,4280,4280,2
20240927,105300,64093255,4260,4260,4260,4260,0
20240927,105200,64093255,4260,4260,4260,4260,5
20240927,105100,64071955,4280,4280,4280,4280,0
20240927,105000,64071955,4280,4280,4280,4280,390
20240927,104900,62402755,4280,4280,4280,4280,0
20240927,104800,62402755,4280,4280,4280,4280,0
20240927,104700,62402755,4280,4280,4280,4280,1
20240927,104600,62398475,4270,4280,4280,4270,4
20240927,104500,62381365,4270,4260,4280,4260,29
20240927,104400,62257740,4260,4260,4260,4260,0
20240927,104300,62257740,4260,4260,4260,4260,203
20240927,104200,61392960,4255,4255,4255,4255,0
20240927,104100,61392960,4255,4255,4255,4255,0
20240927,104000,61392960,4255,4255,4255,4255,0
20240927,103900,61392960,4255,4260,4260,4255,300
20240927,103800,60115365,4260,4260,4260,4260,100
20240927,103700,59689365,4260,4260,4260,4260,0
20240927,103600,59689365,4260,4260,4260,4260,766
20240927,103500,56426205,4260,4270,4270,4260,1031
20240927,103400,52025875,4270,4270,4270,4270,0
20240927,103300,52025875,4270,4275,4275,4270,903
20240927,103200,48165555,4275,4275,4275,4275,0
20240927,103100,48165555,4275,4275,4275,4275,0
20240927,103000,48165555,4275,4275,4275,4275,0
20240927,102900,48165555,4275,4280,4280,4275,884
20240927,102800,44382460,4285,4285,4285,4285,0
20240927,102700,44382460,4285,4285,4285,4285,0
20240927,102600,44382460,4285,4285,4285,4285,0
20240927,102500,44382460,4285,4285,4285,4285,0
20240927,102400,44382460,4285,4285,4285,4285,0
20240927,102300,44382460,4285,4285,4285,4285,27
20240927,102200,44266765,4285,4285,4285,4285,6
20240927,102100,44241055,4285,4285,4285,4285,0
20240927,102000,44241055,4285,4285,4285,4285,0
20240927,101900,44241055,4285,4285,4285,4285,0
20240927,101800,44241055,4285,4285,4285,4285,0
20240927,101700,44241055,4285,4285,4285,4285,1
20240927,101600,44236770,4295,4295,4295,4295,7
20240927,101500,44206705,4290,4290,4290,4290,0
20240927,101400,44206705,4290,4290,4290,4290,5
20240927,101300,44185255,4290,4290,4290,4290,45
20240927,101200,43992205,4300,4300,4300,4300,0
20240927,101100,43992205,4300,4300,4300,4300,0
20240927,101000,43992205,4300,4300,4300,4300,0
20240927,100900,43992205,4300,4300,4300,4300,0
20240927,100800,43992205,4300,4300,4300,4300,5
20240927,100700,43970705,4280,4280,4280,4280,0
20240927,100600,43970705,4280,4280,4280,4280,1
20240927,100500,43966425,4295,4295,4295,4295,3
20240927,100400,43953540,4280,4280,4280,4280,450
20240927,100300,42027540,4280,4280,4280,4280,11
20240927,100200,41980460,4280,4280,4280,4280,0
20240927,100100,41980460,4280,4280,4280,4280,123
20240927,100000,41454020,4280,4280,4280,4280,74
20240927,095900,41137300,4280,4280,4280,4280,18
20240927,095800,41060260,4275,4280,4280,4275,111
20240927,095700,40585185,4280,4280,4280,4280,0
20240927,095600,40585185,4280,4280,4280,4280,118
20240927,095500,40080145,4280,4280,4280,4280,863
20240927,095400,36386505,4285,4290,4290,4285,393
20240927,095300,34701740,4285,4285,4285,4285,67
20240927,095200,34414645,4290,4290,4290,4290,0
20240927,095100,34414645,4290,4290,4290,4290,0
20240927,095000,34414645,4290,4295,4295,4290,20
20240927,094900,34328795,4295,4295,4295,4295,390
20240927,094800,32653745,4300,4295,4300,4295,31
20240927,094700,32520595,4300,4300,4300,4300,0
20240927,094600,32520595,4300,4300,4300,4300,0
20240927,094500,32520595,4300,4290,4300,4290,264
20240927,094400,31385520,4295,4295,4295,4295,0
20240927,094300,31385520,4295,4295,4295,4295,105
20240927,094200,30934545,4295,4295,4295,4295,2
20240927,094100,30925955,4295,4295,4295,4295,103
20240927,094000,30483570,4285,4285,4285,4285,0
20240927,093900,30483570,4285,4285,4285,4285,0
20240927,093800,30483570,4285,4285,4285,4285,0
20240927,093700,30483570,4285,4285,4285,4285,0
20240927,093600,30483570,4285,4285,4285,4285,211
20240927,093500,29579435,4310,4285,4310,4285,989
20240927,093400,25335825,4280,4280,4280,4280,67
20240927,093300,25049065,4285,4285,4285,4285,120
20240927,093200,24534865,4280,4280,4280,4280,0
20240927,093100,24534865,4280,4285,4285,4280,697
20240927,093000,21551105,4285,4285,4285,4285,15
20240927,092900,21486830,4295,4295,4295,4295,0
20240927,092800,21486830,4295,4295,4295,4295,0
20240927,092700,21486830,4295,4295,4295,4295,1
20240927,092600,21482535,4285,4285,4285,4285,0
20240927,092500,21482535,4285,4285,4285,4285,0
20240927,092400,21482535,4285,4300,4305,4285,3
20240927,092300,21469645,4275,4275,4275,4275,0
20240927,092200,21469645,4275,4275,4275,4275,0
20240927,092100,21469645,4275,4285,4285,4275,1091
20240927,092000,16799305,4280,4280,4280,4280,0
20240927,091900,16799305,4280,4280,4280,4280,0
20240927,091800,16799305,4280,4280,4280,4280,0
20240927,091700,16799305,4280,4280,4280,4280,1
20240927,091600,16795025,4285,4285,4285,4285,0
20240927,091500,16795025,4285,4285,4285,4285,232
20240927,091400,15800905,4285,4285,4285,4285,200
20240927,091300,14943905,4285,4290,4290,4285,1153
20240927,091200,9999910,4290,4300,4300,4290,2
20240927,091100,9991320,4285,4285,4285,4285,0
20240927,091000,9991320,4285,4285,4285,4285,0
20240927,090900,9991320,4285,4285,4285,4285,1
20240927,090800,9987035,4320,4285,4320,4285,94
20240927,090700,9584210,4285,4320,4320,4285,132
20240927,090600,9017480,4320,4315,4320,4315,209
20240927,090500,8114655,4285,4290,4290,4285,2
20240927,090400,8106080,4285,4290,4295,4285,95
20240927,090300,7698530,4295,4295,4295,4295,200
20240927,090200,6839530,4295,4295,4295,4295,1
20240927,090100,6835235,4305,4310,4310,4300,834
20240927,090000,3245430,4310,4310,4310,4310,753