KissMeData/089470/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,200100,219403445,4320,4320,4320,4320,483
20240927,200000,219403445,4320,4320,4320,4320,0
20240927,195900,219403445,4320,4320,4320,4320,0
20240927,195800,219403445,4320,4320,4320,4320,0
20240927,195700,219403445,4320,4320,4320,4320,0
20240927,195600,219403445,4320,4320,4320,4320,0
20240927,195500,219403445,4320,4320,4320,4320,0
20240927,195400,219403445,4320,4320,4320,4320,0
20240927,195300,219403445,4320,4320,4320,4320,0
20240927,195200,219403445,4320,4320,4320,4320,0
20240927,195100,219403445,4320,4320,4320,4320,0
20240927,195000,219403445,4320,4320,4320,4320,0
20240927,194900,219403445,4320,4320,4320,4320,0
20240927,194800,219403445,4320,4320,4320,4320,0
20240927,194700,219403445,4320,4320,4320,4320,0
20240927,194600,219403445,4320,4320,4320,4320,0
20240927,194500,219403445,4320,4320,4320,4320,0
20240927,194400,219403445,4320,4320,4320,4320,0
20240927,194300,219403445,4320,4320,4320,4320,0
20240927,194200,219403445,4320,4320,4320,4320,0
20240927,194100,219403445,4320,4320,4320,4320,0
20240927,194000,219403445,4320,4320,4320,4320,0
20240927,193900,219403445,4320,4320,4320,4320,0
20240927,193800,219403445,4320,4320,4320,4320,0
20240927,193700,219403445,4320,4320,4320,4320,0
20240927,193600,219403445,4320,4320,4320,4320,0
20240927,193500,219403445,4320,4320,4320,4320,0
20240927,193400,219403445,4320,4320,4320,4320,0
20240927,193300,219403445,4320,4320,4320,4320,0
20240927,193200,219403445,4320,4320,4320,4320,0
20240927,193100,219403445,4320,4320,4320,4320,483
20240927,193000,219403445,4320,4320,4320,4320,0
20240927,192900,219403445,4320,4320,4320,4320,0
20240927,192800,219403445,4320,4320,4320,4320,0
20240927,192700,219403445,4320,4320,4320,4320,0
20240927,192600,219403445,4320,4320,4320,4320,0
20240927,192500,219403445,4320,4320,4320,4320,0
20240927,192400,219403445,4320,4320,4320,4320,0
20240927,192300,219403445,4320,4320,4320,4320,0
20240927,192200,219403445,4320,4320,4320,4320,0
20240927,192100,219403445,4320,4320,4320,4320,0
20240927,192000,219403445,4320,4320,4320,4320,0
20240927,191900,219403445,4320,4320,4320,4320,0
20240927,191800,219403445,4320,4320,4320,4320,0
20240927,191700,219403445,4320,4320,4320,4320,0
20240927,191600,219403445,4320,4320,4320,4320,0
20240927,191500,219403445,4320,4320,4320,4320,0
20240927,191400,219403445,4320,4320,4320,4320,0
20240927,191300,219403445,4320,4320,4320,4320,0
20240927,191200,219403445,4320,4320,4320,4320,0
20240927,191100,219403445,4320,4320,4320,4320,0
20240927,191000,219403445,4320,4320,4320,4320,0
20240927,190900,219403445,4320,4320,4320,4320,0
20240927,190800,219403445,4320,4320,4320,4320,0
20240927,190700,219403445,4320,4320,4320,4320,0
20240927,190600,219403445,4320,4320,4320,4320,0
20240927,190500,219403445,4320,4320,4320,4320,0
20240927,190400,219403445,4320,4320,4320,4320,0
20240927,190300,219403445,4320,4320,4320,4320,0
20240927,190200,219403445,4320,4320,4320,4320,0
20240927,190100,219403445,4320,4320,4320,4320,483
20240927,190000,219403445,4320,4320,4320,4320,0
20240927,185900,219403445,4320,4320,4320,4320,0
20240927,185800,219403445,4320,4320,4320,4320,0
20240927,185700,219403445,4320,4320,4320,4320,0
20240927,185600,219403445,4320,4320,4320,4320,0
20240927,185500,219403445,4320,4320,4320,4320,0
20240927,185400,219403445,4320,4320,4320,4320,0
20240927,185300,219403445,4320,4320,4320,4320,0
20240927,185200,219403445,4320,4320,4320,4320,0
20240927,185100,219403445,4320,4320,4320,4320,0
20240927,185000,219403445,4320,4320,4320,4320,0
20240927,184900,219403445,4320,4320,4320,4320,0
20240927,184800,219403445,4320,4320,4320,4320,0
20240927,184700,219403445,4320,4320,4320,4320,0
20240927,184600,219403445,4320,4320,4320,4320,0
20240927,184500,219403445,4320,4320,4320,4320,0
20240927,184400,219403445,4320,4320,4320,4320,0
20240927,184300,219403445,4320,4320,4320,4320,0
20240927,184200,219403445,4320,4320,4320,4320,0
20240927,184100,219403445,4320,4320,4320,4320,0
20240927,184000,219403445,4320,4320,4320,4320,0
20240927,183900,219403445,4320,4320,4320,4320,0
20240927,183800,219403445,4320,4320,4320,4320,0
20240927,183700,219403445,4320,4320,4320,4320,0
20240927,183600,219403445,4320,4320,4320,4320,0
20240927,183500,219403445,4320,4320,4320,4320,0
20240927,183400,219403445,4320,4320,4320,4320,0
20240927,183300,219403445,4320,4320,4320,4320,0
20240927,183200,219403445,4320,4320,4320,4320,0
20240927,183100,219403445,4320,4320,4320,4320,483
20240927,183000,219403445,4320,4320,4320,4320,0
20240927,182900,219403445,4320,4320,4320,4320,0
20240927,182800,219403445,4320,4320,4320,4320,0
20240927,182700,219403445,4320,4320,4320,4320,0
20240927,182600,219403445,4320,4320,4320,4320,0
20240927,182500,219403445,4320,4320,4320,4320,0
20240927,182400,219403445,4320,4320,4320,4320,0
20240927,182300,219403445,4320,4320,4320,4320,0
20240927,182200,219403445,4320,4320,4320,4320,0
20240927,182100,219403445,4320,4320,4320,4320,0
20240927,182000,219403445,4320,4320,4320,4320,0
20240927,181900,219403445,4320,4320,4320,4320,0
20240927,181800,219403445,4320,4320,4320,4320,0
20240927,181700,219403445,4320,4320,4320,4320,0
20240927,181600,219403445,4320,4320,4320,4320,0
20240927,181500,219403445,4320,4320,4320,4320,0
20240927,181400,219403445,4320,4320,4320,4320,0
20240927,181300,219403445,4320,4320,4320,4320,0
20240927,181200,219403445,4320,4320,4320,4320,0
20240927,181100,219403445,4320,4320,4320,4320,0
20240927,181000,219403445,4320,4320,4320,4320,0
20240927,180900,219403445,4320,4320,4320,4320,0
20240927,180800,219403445,4320,4320,4320,4320,0
20240927,180700,219403445,4320,4320,4320,4320,0
20240927,180600,219403445,4320,4320,4320,4320,0
20240927,180500,219403445,4320,4320,4320,4320,0
20240927,180400,219403445,4320,4320,4320,4320,0
20240927,180300,219403445,4320,4320,4320,4320,0
20240927,180200,219403445,4320,4320,4320,4320,0
20240927,180100,219403445,4320,4320,4320,4320,483
20240927,180000,219403445,4320,4320,4320,4320,0
20240927,175900,219403445,4320,4320,4320,4320,0
20240927,175800,219403445,4320,4320,4320,4320,0
20240927,175700,219403445,4320,4320,4320,4320,0
20240927,175600,219403445,4320,4320,4320,4320,0
20240927,175500,219403445,4320,4320,4320,4320,0
20240927,175400,219403445,4320,4320,4320,4320,0
20240927,175300,219403445,4320,4320,4320,4320,0
20240927,175200,219403445,4320,4320,4320,4320,0
20240927,175100,219403445,4320,4320,4320,4320,0
20240927,175000,219403445,4320,4320,4320,4320,0
20240927,174900,219403445,4320,4320,4320,4320,0
20240927,174800,219403445,4320,4320,4320,4320,0
20240927,174700,219403445,4320,4320,4320,4320,0
20240927,174600,219403445,4320,4320,4320,4320,0
20240927,174500,219403445,4320,4320,4320,4320,0
20240927,174400,219403445,4320,4320,4320,4320,0
20240927,174300,219403445,4320,4320,4320,4320,0
20240927,174200,219403445,4320,4320,4320,4320,0
20240927,174100,219403445,4320,4320,4320,4320,0
20240927,174000,219403445,4320,4320,4320,4320,0
20240927,173900,219403445,4320,4320,4320,4320,0
20240927,173800,219403445,4320,4320,4320,4320,0
20240927,173700,219403445,4320,4320,4320,4320,0
20240927,173600,219403445,4320,4320,4320,4320,0
20240927,173500,219403445,4320,4320,4320,4320,0
20240927,173400,219403445,4320,4320,4320,4320,0
20240927,173300,219403445,4320,4320,4320,4320,0
20240927,173200,219403445,4320,4320,4320,4320,0
20240927,173100,219403445,4320,4320,4320,4320,483
20240927,173000,219403445,4320,4320,4320,4320,0
20240927,172900,219403445,4320,4320,4320,4320,0
20240927,172800,219403445,4320,4320,4320,4320,0
20240927,172700,219403445,4320,4320,4320,4320,0
20240927,172600,219403445,4320,4320,4320,4320,0
20240927,172500,219403445,4320,4320,4320,4320,0
20240927,172400,219403445,4320,4320,4320,4320,0
20240927,172300,219403445,4320,4320,4320,4320,0
20240927,172200,219403445,4320,4320,4320,4320,0
20240927,172100,219403445,4320,4320,4320,4320,0
20240927,172000,219403445,4320,4320,4320,4320,0
20240927,171900,219403445,4320,4320,4320,4320,0
20240927,171800,219403445,4320,4320,4320,4320,0
20240927,171700,219403445,4320,4320,4320,4320,0
20240927,171600,219403445,4320,4320,4320,4320,0
20240927,171500,219403445,4320,4320,4320,4320,0
20240927,171400,219403445,4320,4320,4320,4320,0
20240927,171300,219403445,4320,4320,4320,4320,0
20240927,171200,219403445,4320,4320,4320,4320,0
20240927,171100,219403445,4320,4320,4320,4320,0
20240927,171000,219403445,4320,4320,4320,4320,0
20240927,170900,219403445,4320,4320,4320,4320,0
20240927,170800,219403445,4320,4320,4320,4320,0
20240927,170700,219403445,4320,4320,4320,4320,0
20240927,170600,219403445,4320,4320,4320,4320,0
20240927,170500,219403445,4320,4320,4320,4320,0
20240927,170400,219403445,4320,4320,4320,4320,0
20240927,170300,219403445,4320,4320,4320,4320,0
20240927,170200,219403445,4320,4320,4320,4320,0
20240927,170100,219403445,4320,4320,4320,4320,483
20240927,170000,219403445,4320,4320,4320,4320,0
20240927,165900,219403445,4320,4320,4320,4320,0
20240927,165800,219403445,4320,4320,4320,4320,0
20240927,165700,219403445,4320,4320,4320,4320,0
20240927,165600,219403445,4320,4320,4320,4320,0
20240927,165500,219403445,4320,4320,4320,4320,0
20240927,165400,219403445,4320,4320,4320,4320,0
20240927,165300,219403445,4320,4320,4320,4320,0
20240927,165200,219403445,4320,4320,4320,4320,0
20240927,165100,219403445,4320,4320,4320,4320,0
20240927,165000,219403445,4320,4320,4320,4320,0
20240927,164900,219403445,4320,4320,4320,4320,0
20240927,164800,219403445,4320,4320,4320,4320,0
20240927,164700,219403445,4320,4320,4320,4320,0
20240927,164600,219403445,4320,4320,4320,4320,0
20240927,164500,219403445,4320,4320,4320,4320,0
20240927,164400,219403445,4320,4320,4320,4320,0
20240927,164300,219403445,4320,4320,4320,4320,0
20240927,164200,219403445,4320,4320,4320,4320,0
20240927,164100,219403445,4320,4320,4320,4320,0
20240927,164000,219403445,4320,4320,4320,4320,0
20240927,163900,219403445,4320,4320,4320,4320,0
20240927,163800,219403445,4320,4320,4320,4320,0
20240927,163700,219403445,4320,4320,4320,4320,0
20240927,163600,219403445,4320,4320,4320,4320,0
20240927,163500,219403445,4320,4320,4320,4320,0
20240927,163400,219403445,4320,4320,4320,4320,0
20240927,163300,219403445,4320,4320,4320,4320,0
20240927,163200,219403445,4320,4320,4320,4320,0
20240927,163100,219403445,4320,4320,4320,4320,483
20240927,163000,219403445,4320,4320,4320,4320,0
20240927,162900,219403445,4320,4320,4320,4320,0
20240927,162800,219403445,4320,4320,4320,4320,0
20240927,162700,219403445,4320,4320,4320,4320,0
20240927,162600,219403445,4320,4320,4320,4320,0
20240927,162500,219403445,4320,4320,4320,4320,0
20240927,162400,219403445,4320,4320,4320,4320,0
20240927,162300,219403445,4320,4320,4320,4320,0
20240927,162200,219403445,4320,4320,4320,4320,0
20240927,162100,219403445,4320,4320,4320,4320,0
20240927,162000,219403445,4320,4320,4320,4320,0
20240927,161900,219403445,4320,4320,4320,4320,0
20240927,161800,219403445,4320,4320,4320,4320,0
20240927,161700,219403445,4320,4320,4320,4320,0
20240927,161600,219403445,4320,4320,4320,4320,0
20240927,161500,219403445,4320,4320,4320,4320,0
20240927,161400,219403445,4320,4320,4320,4320,0
20240927,161300,219403445,4320,4320,4320,4320,0
20240927,161200,219403445,4320,4320,4320,4320,0
20240927,161100,219403445,4320,4320,4320,4320,0
20240927,161000,219403445,4320,4320,4320,4320,0
20240927,160900,219403445,4320,4320,4320,4320,0
20240927,160800,219403445,4320,4320,4320,4320,0
20240927,160700,219403445,4320,4320,4320,4320,0
20240927,160600,219403445,4320,4320,4320,4320,0
20240927,160500,219403445,4320,4320,4320,4320,0
20240927,160400,219403445,4320,4320,4320,4320,0
20240927,160300,219403445,4320,4320,4320,4320,0
20240927,160200,219403445,4320,4320,4320,4320,0
20240927,160100,219403445,4320,4320,4320,4320,483
20240927,160000,219403445,4320,4320,4320,4320,0
20240927,155900,219403445,4320,4320,4320,4320,0
20240927,155800,219403445,4320,4320,4320,4320,0
20240927,155700,219403445,4320,4320,4320,4320,0
20240927,155600,219403445,4320,4320,4320,4320,0
20240927,155500,219403445,4320,4320,4320,4320,0
20240927,155400,219403445,4320,4320,4320,4320,0
20240927,155300,219403445,4320,4320,4320,4320,0
20240927,155200,219403445,4320,4320,4320,4320,0
20240927,155100,219403445,4320,4320,4320,4320,0
20240927,155000,219403445,4320,4320,4320,4320,0
20240927,154900,219403445,4320,4320,4320,4320,0
20240927,154800,219403445,4320,4320,4320,4320,0
20240927,154700,219403445,4320,4320,4320,4320,0
20240927,154600,219403445,4320,4320,4320,4320,0
20240927,154500,219403445,4320,4320,4320,4320,0
20240927,154400,219403445,4320,4320,4320,4320,0
20240927,154300,219403445,4320,4320,4320,4320,0
20240927,154200,219403445,4320,4320,4320,4320,0
20240927,154100,219403445,4320,4320,4320,4320,0
20240927,154000,219403445,4320,4320,4320,4320,0
20240927,153900,219403445,4320,4320,4320,4320,0
20240927,153800,219403445,4320,4320,4320,4320,0
20240927,153700,219403445,4320,4320,4320,4320,0
20240927,153600,219403445,4320,4320,4320,4320,0
20240927,153500,219403445,4320,4320,4320,4320,0
20240927,153400,219403445,4320,4320,4320,4320,0
20240927,153300,219403445,4320,4320,4320,4320,0
20240927,153200,219403445,4320,4320,4320,4320,0
20240927,153100,219403445,4320,4320,4320,4320,483
20240927,153000,219403445,4320,4320,4320,4320,483
20240927,152900,217316885,4325,4325,4325,4325,0
20240927,152800,217316885,4325,4325,4325,4325,0
20240927,152700,217316885,4325,4325,4325,4325,0
20240927,152600,217316885,4325,4325,4325,4325,0
20240927,152500,217316885,4325,4325,4325,4325,0
20240927,152400,217316885,4325,4325,4325,4325,0
20240927,152300,217316885,4325,4325,4325,4325,0
20240927,152200,217316885,4325,4325,4325,4325,0
20240927,152100,217316885,4325,4325,4325,4325,0
20240927,152000,217316885,4325,4325,4325,4325,0
20240927,151900,217316885,4325,4315,4330,4315,194
20240927,151800,216477945,4330,4320,4330,4310,299
20240927,151700,215187865,4320,4310,4320,4310,200
20240927,151600,214325515,4310,4310,4310,4310,66
20240927,151500,214041055,4310,4310,4310,4310,43
20240927,151400,213855725,4305,4305,4305,4305,2
20240927,151300,213847115,4310,4310,4310,4310,5
20240927,151200,213825565,4310,4310,4310,4310,105
20240927,151100,213373015,4310,4310,4310,4310,0
20240927,151000,213373015,4310,4310,4310,4310,32
20240927,150900,213235095,4300,4300,4300,4300,1
20240927,150800,213230795,4310,4310,4310,4310,34
20240927,150700,213084255,4310,4305,4310,4305,166
20240927,150600,212369570,4300,4300,4300,4300,102
20240927,150500,211930970,4300,4300,4300,4300,0
20240927,150400,211930970,4300,4300,4300,4300,171
20240927,150300,211195670,4295,4310,4310,4295,444
20240927,150200,209286855,4300,4305,4305,4300,400
20240927,150100,207566825,4315,4315,4315,4315,0
20240927,150000,207566825,4315,4315,4315,4315,3
20240927,145900,207553880,4315,4305,4315,4305,373
20240927,145800,205946205,4295,4295,4295,4295,0
20240927,145700,205946205,4295,4295,4295,4295,0
20240927,145600,205946205,4295,4300,4300,4295,459
20240927,145500,203974570,4295,4295,4295,4295,0
20240927,145400,203974570,4295,4300,4300,4295,1126
20240927,145300,199133055,4300,4310,4310,4300,880
20240927,145200,195347980,4315,4315,4315,4315,0
20240927,145100,195347980,4315,4315,4315,4315,0
20240927,145000,195347980,4315,4315,4315,4315,42
20240927,144900,195166750,4310,4320,4320,4310,43
20240927,144800,194981010,4320,4320,4320,4320,41
20240927,144700,194803890,4315,4330,4330,4315,43
20240927,144600,194617715,4330,4330,4330,4330,46
20240927,144500,194418535,4320,4310,4320,4310,752
20240927,144400,191175770,4310,4330,4330,4310,287
20240927,144300,189937960,4330,4330,4330,4330,41
20240927,144200,189760430,4330,4330,4330,4330,42
20240927,144100,189578570,4330,4330,4330,4330,42
20240927,144000,189396710,4330,4330,4330,4330,84
20240927,143900,189032990,4330,4330,4330,4330,41
20240927,143800,188855460,4330,4330,4330,4330,42
20240927,143700,188673600,4330,4330,4330,4330,42
20240927,143600,188491740,4330,4315,4330,4315,1049
20240927,143500,183964990,4315,4315,4315,4315,50
20240927,143400,183749240,4300,4310,4310,4300,42
20240927,143300,183568230,4310,4310,4310,4310,42
20240927,143200,183387210,4310,4310,4310,4310,42
20240927,143100,183206190,4310,4310,4310,4310,42
20240927,143000,183025170,4310,4310,4310,4310,83
20240927,142900,182667440,4310,4310,4310,4310,142
20240927,142800,182055420,4310,4315,4315,4305,290
20240927,142700,180806535,4310,4320,4320,4310,63
20240927,142600,180534585,4320,4315,4320,4315,89
20240927,142500,180150340,4320,4330,4330,4320,2070
20240927,142400,171199085,4345,4345,4345,4345,42
20240927,142300,171016595,4345,4345,4345,4345,42
20240927,142200,170834105,4345,4345,4345,4345,42
20240927,142100,170651615,4345,4345,4345,4345,83
20240927,142000,170290980,4345,4345,4345,4345,42
20240927,141900,170108490,4345,4345,4345,4345,42
20240927,141800,169926000,4345,4345,4345,4345,42
20240927,141700,169743510,4345,4345,4345,4345,41
20240927,141600,169565365,4345,4345,4345,4345,42
20240927,141500,169382875,4345,4345,4345,4345,42
20240927,141400,169200385,4345,4345,4345,4345,42
20240927,141300,169017895,4345,4345,4345,4345,42
20240927,141200,168835405,4345,4345,4345,4345,41
20240927,141100,168657260,4345,4345,4345,4340,84
20240927,141000,168292310,4345,4345,4345,4345,42
20240927,140900,168109820,4345,4345,4345,4345,42
20240927,140800,167927330,4345,4345,4345,4345,41
20240927,140700,167749185,4345,4345,4345,4345,42
20240927,140600,167566695,4345,4345,4345,4345,42
20240927,140500,167384205,4345,4345,4345,4345,42
20240927,140400,167201715,4345,4345,4345,4345,42
20240927,140300,167019225,4340,4340,4340,4340,41
20240927,140200,166841285,4340,4340,4340,4340,42
20240927,140100,166659005,4340,4340,4340,4340,84
20240927,140000,166294445,4335,4340,4340,4335,45
20240927,135900,166099160,4340,4340,4340,4340,41
20240927,135800,165921220,4340,4340,4340,4340,42
20240927,135700,165738940,4340,4340,4340,4340,44
20240927,135600,165547980,4340,4340,4340,4340,42
20240927,135500,165365700,4340,4340,4340,4340,42
20240927,135400,165183420,4340,4340,4340,4340,41
20240927,135300,165005480,4340,4340,4340,4340,42
20240927,135200,164823200,4340,4340,4340,4340,42
20240927,135100,164640920,4340,4340,4340,4340,83
20240927,135000,164280700,4340,4340,4340,4340,42
20240927,134900,164098420,4340,4340,4340,4340,42
20240927,134800,163916140,4335,4340,4340,4335,51
20240927,134700,163694845,4340,4340,4340,4340,42
20240927,134600,163512565,4340,4340,4340,4340,41
20240927,134500,163334625,4340,4335,4340,4335,42
20240927,134400,163152445,4335,4335,4335,4335,42
20240927,134300,162970375,4335,4335,4335,4335,42
20240927,134200,162788305,4335,4335,4335,4335,83
20240927,134100,162428500,4335,4335,4335,4335,42
20240927,134000,162246430,4340,4340,4340,4340,42
20240927,133900,162064150,4340,4340,4340,4340,42
20240927,133800,161881870,4340,4340,4340,4340,42
20240927,133700,161699590,4340,4340,4340,4340,41
20240927,133600,161521650,4340,4335,4340,4335,92
20240927,133500,161122785,4335,4335,4335,4335,92
20240927,133400,160723965,4335,4335,4335,4335,93
20240927,133300,160320810,4335,4335,4335,4335,42
20240927,133200,160138740,4335,4335,4335,4325,83
20240927,133100,159779235,4335,4335,4335,4335,42
20240927,133000,159597165,4335,4335,4335,4335,42
20240927,132900,159415095,4335,4335,4335,4335,42
20240927,132800,159233025,4335,4335,4335,4335,41
20240927,132700,159055290,4335,4335,4335,4335,42
20240927,132600,158873220,4335,4335,4335,4335,42
20240927,132500,158691150,4335,4335,4335,4335,42
20240927,132400,158509080,4335,4335,4335,4335,42
20240927,132300,158327010,4335,4330,4335,4330,41
20240927,132200,158149410,4330,4330,4330,4330,84
20240927,132100,157785690,4330,4330,4330,4330,42
20240927,132000,157603830,4330,4325,4330,4325,163
20240927,131900,156898700,4325,4315,4325,4315,703
20240927,131800,153862425,4320,4320,4320,4320,0
20240927,131700,153862425,4320,4320,4320,4320,0
20240927,131600,153862425,4320,4320,4320,4320,0
20240927,131500,153862425,4320,4320,4320,4320,0
20240927,131400,153862425,4320,4320,4320,4320,0
20240927,131300,153862425,4320,4320,4320,4320,2
20240927,131200,153853785,4305,4305,4305,4305,0
20240927,131100,153853785,4305,4305,4305,4305,0
20240927,131000,153853785,4305,4305,4305,4305,0
20240927,130900,153853785,4305,4305,4305,4305,0
20240927,130800,153853785,4305,4305,4305,4305,0
20240927,130700,153853785,4305,4305,4305,4305,0
20240927,130600,153853785,4305,4305,4305,4305,0
20240927,130500,153853785,4305,4305,4305,4305,0
20240927,130400,153853785,4305,4305,4305,4305,0
20240927,130300,153853785,4305,4305,4305,4305,0
20240927,130200,153853785,4305,4305,4305,4305,0
20240927,130100,153853785,4305,4305,4305,4305,402
20240927,130000,152123175,4305,4305,4305,4305,0
20240927,125900,152123175,4305,4305,4305,4305,0
20240927,125800,152123175,4305,4305,4305,4305,0
20240927,125700,152123175,4305,4305,4305,4305,53
20240927,125600,151895010,4300,4300,4300,4300,0
20240927,125500,151895010,4300,4300,4300,4300,0
20240927,125400,151895010,4300,4315,4315,4300,232
20240927,125300,150895630,4310,4310,4310,4310,0
20240927,125200,150895630,4310,4310,4310,4310,0
20240927,125100,150895630,4310,4310,4310,4310,0
20240927,125000,150895630,4310,4310,4310,4310,0
20240927,124900,150895630,4310,4310,4310,4310,0
20240927,124800,150895630,4310,4310,4310,4310,0
20240927,124700,150895630,4310,4310,4310,4310,0
20240927,124600,150895630,4310,4310,4310,4310,0
20240927,124500,150895630,4310,4310,4310,4310,0
20240927,124400,150895630,4310,4300,4310,4300,523
20240927,124300,148646500,4300,4300,4300,4300,0
20240927,124200,148646500,4300,4310,4310,4300,1447
20240927,124100,142421575,4315,4320,4320,4315,819
20240927,124000,138884800,4330,4330,4330,4330,0
20240927,123900,138884800,4330,4330,4330,4330,0
20240927,123800,138884800,4330,4330,4330,4330,0
20240927,123700,138884800,4330,4330,4330,4330,0
20240927,123600,138884800,4330,4330,4330,4330,1
20240927,123500,138880470,4325,4325,4325,4325,199
20240927,123400,138019795,4325,4325,4325,4325,0
20240927,123300,138019795,4325,4325,4325,4325,1
20240927,123200,138015470,4320,4320,4320,4320,0
20240927,123100,138015470,4320,4320,4320,4320,252
20240927,123000,136926830,4330,4330,4330,4330,0
20240927,122900,136926830,4330,4330,4330,4330,0
20240927,122800,136926830,4330,4330,4330,4330,0
20240927,122700,136926830,4330,4330,4330,4330,0
20240927,122600,136926830,4330,4330,4330,4330,0
20240927,122500,136926830,4330,4330,4330,4330,0
20240927,122400,136926830,4330,4330,4330,4330,5
20240927,122300,136905180,4330,4330,4330,4330,0
20240927,122200,136905180,4330,4330,4330,4330,0
20240927,122100,136905180,4330,4330,4330,4330,2
20240927,122000,136896520,4330,4330,4330,4330,0
20240927,121900,136896520,4330,4330,4330,4330,14
20240927,121800,136835900,4330,4330,4330,4330,0
20240927,121700,136835900,4330,4330,4330,4330,0
20240927,121600,136835900,4330,4330,4330,4330,0
20240927,121500,136835900,4330,4330,4330,4330,0
20240927,121400,136835900,4330,4330,4330,4330,0
20240927,121300,136835900,4330,4330,4330,4330,0
20240927,121200,136835900,4330,4320,4330,4320,2
20240927,121100,136827250,4315,4310,4315,4310,53
20240927,121000,136598715,4315,4315,4315,4315,86
20240927,120900,136227625,4320,4320,4320,4320,0
20240927,120800,136227625,4320,4320,4320,4320,144
20240927,120700,135605545,4330,4330,4330,4330,0
20240927,120600,135605545,4330,4330,4330,4330,0
20240927,120500,135605545,4330,4330,4330,4330,0
20240927,120400,135605545,4330,4330,4330,4330,0
20240927,120300,135605545,4330,4330,4330,4330,0
20240927,120200,135605545,4330,4330,4330,4330,0
20240927,120100,135605545,4330,4330,4330,4330,50
20240927,120000,135389045,4325,4330,4330,4325,81
20240927,115900,135038470,4335,4335,4335,4335,0
20240927,115800,135038470,4335,4330,4335,4330,50
20240927,115700,134821725,4330,4330,4330,4330,5
20240927,115600,134800075,4330,4340,4340,4330,1066
20240927,115500,130183795,4335,4345,4345,4335,1053
20240927,115400,125618540,4345,4345,4345,4345,0
20240927,115300,125618540,4345,4345,4345,4345,50
20240927,115200,125401290,4345,4345,4345,4345,0
20240927,115100,125401290,4345,4340,4345,4340,50
20240927,115000,125184050,4345,4345,4345,4345,50
20240927,114900,124966800,4345,4345,4345,4345,0
20240927,114800,124966800,4345,4345,4345,4345,50
20240927,114700,124749550,4345,4345,4345,4345,1
20240927,114600,124745205,4345,4340,4345,4340,50
20240927,114500,124527960,4345,4345,4345,4345,50
20240927,114400,124310710,4345,4345,4345,4345,0
20240927,114300,124310710,4345,4345,4345,4345,50
20240927,114200,124093460,4345,4345,4345,4345,0
20240927,114100,124093460,4345,4345,4345,4345,50
20240927,114000,123876210,4345,4345,4345,4345,50
20240927,113900,123658960,4345,4345,4345,4345,0
20240927,113800,123658960,4345,4345,4345,4345,60
20240927,113700,123398260,4345,4345,4345,4345,0
20240927,113600,123398260,4345,4340,4345,4340,51
20240927,113500,123176670,4335,4345,4345,4335,523
20240927,113400,120908950,4345,4345,4345,4345,0
20240927,113300,120908950,4345,4345,4345,4345,100
20240927,113200,120474450,4345,4345,4345,4345,0
20240927,113100,120474450,4345,4345,4345,4345,100
20240927,113000,120039950,4345,4345,4345,4345,50
20240927,112900,119822700,4345,4345,4345,4345,50
20240927,112800,119605450,4345,4345,4345,4345,50
20240927,112700,119388200,4345,4345,4345,4345,0
20240927,112600,119388200,4345,4345,4345,4345,100
20240927,112500,118953700,4345,4345,4345,4345,50
20240927,112400,118736450,4345,4345,4345,4345,1
20240927,112300,118732105,4330,4330,4330,4330,0
20240927,112200,118732105,4330,4330,4330,4330,0
20240927,112100,118732105,4330,4330,4330,4330,0
20240927,112000,118732105,4330,4330,4330,4330,0
20240927,111900,118732105,4330,4330,4330,4330,0
20240927,111800,118732105,4330,4330,4330,4330,0
20240927,111700,118732105,4330,4330,4330,4330,0
20240927,111600,118732105,4330,4330,4330,4330,0
20240927,111500,118732105,4330,4330,4330,4330,0
20240927,111400,118732105,4330,4330,4330,4330,0
20240927,111300,118732105,4330,4330,4330,4330,0
20240927,111200,118732105,4330,4330,4330,4330,0
20240927,111100,118732105,4330,4330,4330,4330,0
20240927,111000,118732105,4330,4330,4330,4330,0
20240927,110900,118732105,4330,4330,4330,4330,500
20240927,110800,116567105,4345,4345,4345,4345,50
20240927,110700,116349855,4345,4345,4345,4345,50
20240927,110600,116132605,4345,4345,4345,4345,1
20240927,110500,116128260,4345,4345,4345,4345,50
20240927,110400,115911010,4345,4345,4345,4345,0
20240927,110300,115911010,4345,4345,4345,4345,55
20240927,110200,115672035,4345,4345,4345,4345,50
20240927,110100,115454785,4345,4345,4345,4345,0
20240927,110000,115454785,4345,4345,4345,4345,126
20240927,105900,114907315,4345,4345,4345,4345,0
20240927,105800,114907315,4345,4345,4345,4345,50
20240927,105700,114690065,4345,4345,4345,4345,50
20240927,105600,114472815,4345,4345,4345,4345,0
20240927,105500,114472815,4345,4345,4345,4345,50
20240927,105400,114255565,4345,4345,4345,4345,0
20240927,105300,114255565,4345,4340,4345,4340,50
20240927,105200,114038345,4340,4340,4340,4340,50
20240927,105100,113821345,4340,4340,4340,4340,0
20240927,105000,113821345,4340,4340,4340,4340,50
20240927,104900,113604345,4340,4340,4340,4340,0
20240927,104800,113604345,4340,4340,4340,4340,50
20240927,104700,113387345,4335,4335,4335,4335,182
20240927,104600,112598375,4325,4325,4325,4325,0
20240927,104500,112598375,4325,4325,4325,4325,0
20240927,104400,112598375,4325,4325,4325,4325,0
20240927,104300,112598375,4325,4325,4325,4325,0
20240927,104200,112598375,4325,4325,4325,4325,0
20240927,104100,112598375,4325,4325,4325,4325,0
20240927,104000,112598375,4325,4325,4325,4325,0
20240927,103900,112598375,4325,4335,4335,4325,475
20240927,103800,110541335,4340,4340,4340,4340,50
20240927,103700,110324335,4340,4340,4340,4340,50
20240927,103600,110107335,4340,4340,4340,4340,0
20240927,103500,110107335,4340,4340,4340,4340,10
20240927,103400,110063935,4330,4330,4330,4330,0
20240927,103300,110063935,4330,4330,4330,4330,0
20240927,103200,110063935,4330,4325,4330,4325,19
20240927,103100,109981670,4340,4340,4340,4340,0
20240927,103000,109981670,4340,4335,4340,4335,50
20240927,102900,109764725,4335,4335,4335,4335,0
20240927,102800,109764725,4335,4335,4335,4335,50
20240927,102700,109547975,4335,4335,4335,4335,50
20240927,102600,109331225,4335,4335,4335,4335,0
20240927,102500,109331225,4335,4335,4335,4335,60
20240927,102400,109071125,4335,4335,4335,4335,0
20240927,102300,109071125,4335,4330,4335,4330,50
20240927,102200,108854380,4330,4340,4340,4330,180
20240927,102100,108074480,4340,4340,4340,4340,87
20240927,102000,107696900,4345,4335,4345,4335,505
20240927,101900,105506785,4330,4330,4330,4330,0
20240927,101800,105506785,4330,4330,4330,4330,0
20240927,101700,105506785,4330,4330,4330,4330,0
20240927,101600,105506785,4330,4325,4330,4325,5520
20240927,101500,81631845,4340,4340,4340,4340,91
20240927,101400,81236905,4335,4330,4335,4330,50
20240927,101300,81020210,4330,4330,4330,4330,0
20240927,101200,81020210,4330,4325,4330,4325,117
20240927,101100,80514035,4320,4320,4320,4320,0
20240927,101000,80514035,4320,4325,4325,4320,1255
20240927,100900,75091160,4330,4340,4345,4330,193
20240927,100800,74254725,4340,4340,4340,4340,0
20240927,100700,74254725,4340,4340,4340,4340,51
20240927,100600,74033385,4340,4340,4340,4340,0
20240927,100500,74033385,4340,4335,4340,4335,61
20240927,100400,73768870,4340,4340,4340,4340,50
20240927,100300,73551870,4340,4340,4340,4340,0
20240927,100200,73551870,4340,4340,4340,4340,50
20240927,100100,73334870,4345,4345,4345,4345,0
20240927,100000,73334870,4345,4340,4345,4340,157
20240927,095900,72653325,4340,4340,4340,4340,50
20240927,095800,72436325,4340,4340,4340,4340,1
20240927,095700,72431985,4340,4325,4340,4320,533
20240927,095600,70124110,4335,4335,4335,4335,0
20240927,095500,70124110,4335,4335,4335,4335,50
20240927,095400,69907360,4340,4340,4340,4340,50
20240927,095300,69690360,4340,4340,4340,4340,0
20240927,095200,69690360,4340,4340,4340,4340,55
20240927,095100,69451660,4335,4335,4335,4335,0
20240927,095000,69451660,4335,4335,4335,4335,50
20240927,094900,69234910,4330,4325,4330,4325,290
20240927,094800,67979280,4325,4325,4325,4325,127
20240927,094700,67430005,4325,4325,4325,4325,59
20240927,094600,67174830,4320,4330,4330,4320,105
20240927,094500,66721175,4335,4335,4335,4335,51
20240927,094400,66500090,4335,4335,4335,4335,54
20240927,094300,66266000,4335,4335,4335,4335,0
20240927,094200,66266000,4335,4335,4335,4335,50
20240927,094100,66049250,4335,4335,4335,4335,3
20240927,094000,66036245,4340,4335,4340,4335,350
20240927,093900,64518745,4335,4335,4335,4335,50
20240927,093800,64301995,4330,4330,4330,4330,501
20240927,093700,62132665,4330,4330,4330,4330,50
20240927,093600,61916165,4330,4330,4330,4330,0
20240927,093500,61916165,4330,4325,4330,4325,50
20240927,093400,61699670,4325,4325,4325,4325,51
20240927,093300,61479095,4325,4325,4325,4325,0
20240927,093200,61479095,4325,4325,4325,4325,51
20240927,093100,61258520,4325,4325,4325,4325,50
20240927,093000,61042270,4325,4320,4325,4320,251
20240927,092900,59957945,4320,4315,4320,4315,999
20240927,092800,55646130,4310,4305,4310,4305,469
20240927,092700,53626275,4310,4310,4310,4310,141
20240927,092600,53018565,4305,4305,4305,4305,0
20240927,092500,53018565,4305,4305,4305,4305,0
20240927,092400,53018565,4305,4310,4310,4300,1895
20240927,092300,44863630,4320,4315,4320,4315,321
20240927,092200,43478415,4315,4315,4315,4315,50
20240927,092100,43262665,4315,4315,4315,4315,51
20240927,092000,43042600,4310,4310,4310,4310,49
20240927,091900,42831410,4300,4300,4300,4300,0
20240927,091800,42831410,4300,4300,4300,4300,0
20240927,091700,42831410,4300,4310,4310,4300,5000
20240927,091600,21328660,4315,4315,4315,4315,50
20240927,091500,21112910,4315,4315,4315,4315,17
20240927,091400,21039555,4315,4315,4315,4315,1
20240927,091300,21035240,4315,4310,4315,4310,4
20240927,091200,21017990,4310,4310,4310,4310,32
20240927,091100,20880070,4305,4310,4310,4305,20
20240927,091000,20793965,4305,4305,4305,4305,0
20240927,090900,20793965,4305,4305,4305,4305,0
20240927,090800,20793965,4305,4305,4305,4305,33
20240927,090700,20651900,4305,4305,4305,4305,70
20240927,090600,20350550,4305,4305,4305,4305,4
20240927,090500,20333330,4310,4310,4310,4310,283
20240927,090400,19113600,4315,4315,4315,4315,0
20240927,090300,19113600,4315,4315,4315,4315,232
20240927,090200,18112520,4320,4320,4320,4320,0
20240927,090100,18112520,4320,4300,4320,4300,93
20240927,090000,17711460,4335,4305,4335,4305,4114