KissMeData/446540/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,214100,211440210,4085,4085,4085,4085,500
20240927,214000,211440210,4085,4085,4085,4085,0
20240927,213900,211440210,4085,4085,4085,4085,0
20240927,213800,211440210,4085,4085,4085,4085,0
20240927,213700,211440210,4085,4085,4085,4085,0
20240927,213600,211440210,4085,4085,4085,4085,0
20240927,213500,211440210,4085,4085,4085,4085,0
20240927,213400,211440210,4085,4085,4085,4085,0
20240927,213300,211440210,4085,4085,4085,4085,0
20240927,213200,211440210,4085,4085,4085,4085,0
20240927,213100,211440210,4085,4085,4085,4085,0
20240927,213000,211440210,4085,4085,4085,4085,0
20240927,212900,211440210,4085,4085,4085,4085,0
20240927,212800,211440210,4085,4085,4085,4085,0
20240927,212700,211440210,4085,4085,4085,4085,0
20240927,212600,211440210,4085,4085,4085,4085,0
20240927,212500,211440210,4085,4085,4085,4085,0
20240927,212400,211440210,4085,4085,4085,4085,0
20240927,212300,211440210,4085,4085,4085,4085,0
20240927,212200,211440210,4085,4085,4085,4085,0
20240927,212100,211440210,4085,4085,4085,4085,0
20240927,212000,211440210,4085,4085,4085,4085,0
20240927,211900,211440210,4085,4085,4085,4085,0
20240927,211800,211440210,4085,4085,4085,4085,0
20240927,211700,211440210,4085,4085,4085,4085,0
20240927,211600,211440210,4085,4085,4085,4085,0
20240927,211500,211440210,4085,4085,4085,4085,0
20240927,211400,211440210,4085,4085,4085,4085,0
20240927,211300,211440210,4085,4085,4085,4085,0
20240927,211200,211440210,4085,4085,4085,4085,0
20240927,211100,211440210,4085,4085,4085,4085,500
20240927,211000,211440210,4085,4085,4085,4085,0
20240927,210900,211440210,4085,4085,4085,4085,0
20240927,210800,211440210,4085,4085,4085,4085,0
20240927,210700,211440210,4085,4085,4085,4085,0
20240927,210600,211440210,4085,4085,4085,4085,0
20240927,210500,211440210,4085,4085,4085,4085,0
20240927,210400,211440210,4085,4085,4085,4085,0
20240927,210300,211440210,4085,4085,4085,4085,0
20240927,210200,211440210,4085,4085,4085,4085,0
20240927,210100,211440210,4085,4085,4085,4085,0
20240927,210000,211440210,4085,4085,4085,4085,0
20240927,205900,211440210,4085,4085,4085,4085,0
20240927,205800,211440210,4085,4085,4085,4085,0
20240927,205700,211440210,4085,4085,4085,4085,0
20240927,205600,211440210,4085,4085,4085,4085,0
20240927,205500,211440210,4085,4085,4085,4085,0
20240927,205400,211440210,4085,4085,4085,4085,0
20240927,205300,211440210,4085,4085,4085,4085,0
20240927,205200,211440210,4085,4085,4085,4085,0
20240927,205100,211440210,4085,4085,4085,4085,0
20240927,205000,211440210,4085,4085,4085,4085,0
20240927,204900,211440210,4085,4085,4085,4085,0
20240927,204800,211440210,4085,4085,4085,4085,0
20240927,204700,211440210,4085,4085,4085,4085,0
20240927,204600,211440210,4085,4085,4085,4085,0
20240927,204500,211440210,4085,4085,4085,4085,0
20240927,204400,211440210,4085,4085,4085,4085,0
20240927,204300,211440210,4085,4085,4085,4085,0
20240927,204200,211440210,4085,4085,4085,4085,0
20240927,204100,211440210,4085,4085,4085,4085,500
20240927,204000,211440210,4085,4085,4085,4085,0
20240927,203900,211440210,4085,4085,4085,4085,0
20240927,203800,211440210,4085,4085,4085,4085,0
20240927,203700,211440210,4085,4085,4085,4085,0
20240927,203600,211440210,4085,4085,4085,4085,0
20240927,203500,211440210,4085,4085,4085,4085,0
20240927,203400,211440210,4085,4085,4085,4085,0
20240927,203300,211440210,4085,4085,4085,4085,0
20240927,203200,211440210,4085,4085,4085,4085,0
20240927,203100,211440210,4085,4085,4085,4085,0
20240927,203000,211440210,4085,4085,4085,4085,0
20240927,202900,211440210,4085,4085,4085,4085,0
20240927,202800,211440210,4085,4085,4085,4085,0
20240927,202700,211440210,4085,4085,4085,4085,0
20240927,202600,211440210,4085,4085,4085,4085,0
20240927,202500,211440210,4085,4085,4085,4085,0
20240927,202400,211440210,4085,4085,4085,4085,0
20240927,202300,211440210,4085,4085,4085,4085,0
20240927,202200,211440210,4085,4085,4085,4085,0
20240927,202100,211440210,4085,4085,4085,4085,0
20240927,202000,211440210,4085,4085,4085,4085,0
20240927,201900,211440210,4085,4085,4085,4085,0
20240927,201800,211440210,4085,4085,4085,4085,0
20240927,201700,211440210,4085,4085,4085,4085,0
20240927,201600,211440210,4085,4085,4085,4085,0
20240927,201500,211440210,4085,4085,4085,4085,0
20240927,201400,211440210,4085,4085,4085,4085,0
20240927,201300,211440210,4085,4085,4085,4085,0
20240927,201200,211440210,4085,4085,4085,4085,0
20240927,201100,211440210,4085,4085,4085,4085,500
20240927,201000,211440210,4085,4085,4085,4085,0
20240927,200900,211440210,4085,4085,4085,4085,0
20240927,200800,211440210,4085,4085,4085,4085,0
20240927,200700,211440210,4085,4085,4085,4085,0
20240927,200600,211440210,4085,4085,4085,4085,0
20240927,200500,211440210,4085,4085,4085,4085,0
20240927,200400,211440210,4085,4085,4085,4085,0
20240927,200300,211440210,4085,4085,4085,4085,0
20240927,200200,211440210,4085,4085,4085,4085,0
20240927,200100,211440210,4085,4085,4085,4085,0
20240927,200000,211440210,4085,4085,4085,4085,0
20240927,195900,211440210,4085,4085,4085,4085,0
20240927,195800,211440210,4085,4085,4085,4085,0
20240927,195700,211440210,4085,4085,4085,4085,0
20240927,195600,211440210,4085,4085,4085,4085,0
20240927,195500,211440210,4085,4085,4085,4085,0
20240927,195400,211440210,4085,4085,4085,4085,0
20240927,195300,211440210,4085,4085,4085,4085,0
20240927,195200,211440210,4085,4085,4085,4085,0
20240927,195100,211440210,4085,4085,4085,4085,0
20240927,195000,211440210,4085,4085,4085,4085,0
20240927,194900,211440210,4085,4085,4085,4085,0
20240927,194800,211440210,4085,4085,4085,4085,0
20240927,194700,211440210,4085,4085,4085,4085,0
20240927,194600,211440210,4085,4085,4085,4085,0
20240927,194500,211440210,4085,4085,4085,4085,0
20240927,194400,211440210,4085,4085,4085,4085,0
20240927,194300,211440210,4085,4085,4085,4085,0
20240927,194200,211440210,4085,4085,4085,4085,0
20240927,194100,211440210,4085,4085,4085,4085,500
20240927,194000,211440210,4085,4085,4085,4085,0
20240927,193900,211440210,4085,4085,4085,4085,0
20240927,193800,211440210,4085,4085,4085,4085,0
20240927,193700,211440210,4085,4085,4085,4085,0
20240927,193600,211440210,4085,4085,4085,4085,0
20240927,193500,211440210,4085,4085,4085,4085,0
20240927,193400,211440210,4085,4085,4085,4085,0
20240927,193300,211440210,4085,4085,4085,4085,0
20240927,193200,211440210,4085,4085,4085,4085,0
20240927,193100,211440210,4085,4085,4085,4085,0
20240927,193000,211440210,4085,4085,4085,4085,0
20240927,192900,211440210,4085,4085,4085,4085,0
20240927,192800,211440210,4085,4085,4085,4085,0
20240927,192700,211440210,4085,4085,4085,4085,0
20240927,192600,211440210,4085,4085,4085,4085,0
20240927,192500,211440210,4085,4085,4085,4085,0
20240927,192400,211440210,4085,4085,4085,4085,0
20240927,192300,211440210,4085,4085,4085,4085,0
20240927,192200,211440210,4085,4085,4085,4085,0
20240927,192100,211440210,4085,4085,4085,4085,0
20240927,192000,211440210,4085,4085,4085,4085,0
20240927,191900,211440210,4085,4085,4085,4085,0
20240927,191800,211440210,4085,4085,4085,4085,0
20240927,191700,211440210,4085,4085,4085,4085,0
20240927,191600,211440210,4085,4085,4085,4085,0
20240927,191500,211440210,4085,4085,4085,4085,0
20240927,191400,211440210,4085,4085,4085,4085,0
20240927,191300,211440210,4085,4085,4085,4085,0
20240927,191200,211440210,4085,4085,4085,4085,0
20240927,191100,211440210,4085,4085,4085,4085,500
20240927,191000,211440210,4085,4085,4085,4085,0
20240927,190900,211440210,4085,4085,4085,4085,0
20240927,190800,211440210,4085,4085,4085,4085,0
20240927,190700,211440210,4085,4085,4085,4085,0
20240927,190600,211440210,4085,4085,4085,4085,0
20240927,190500,211440210,4085,4085,4085,4085,0
20240927,190400,211440210,4085,4085,4085,4085,0
20240927,190300,211440210,4085,4085,4085,4085,0
20240927,190200,211440210,4085,4085,4085,4085,0
20240927,190100,211440210,4085,4085,4085,4085,0
20240927,190000,211440210,4085,4085,4085,4085,0
20240927,185900,211440210,4085,4085,4085,4085,0
20240927,185800,211440210,4085,4085,4085,4085,0
20240927,185700,211440210,4085,4085,4085,4085,0
20240927,185600,211440210,4085,4085,4085,4085,0
20240927,185500,211440210,4085,4085,4085,4085,0
20240927,185400,211440210,4085,4085,4085,4085,0
20240927,185300,211440210,4085,4085,4085,4085,0
20240927,185200,211440210,4085,4085,4085,4085,0
20240927,185100,211440210,4085,4085,4085,4085,0
20240927,185000,211440210,4085,4085,4085,4085,0
20240927,184900,211440210,4085,4085,4085,4085,0
20240927,184800,211440210,4085,4085,4085,4085,0
20240927,184700,211440210,4085,4085,4085,4085,0
20240927,184600,211440210,4085,4085,4085,4085,0
20240927,184500,211440210,4085,4085,4085,4085,0
20240927,184400,211440210,4085,4085,4085,4085,0
20240927,184300,211440210,4085,4085,4085,4085,0
20240927,184200,211440210,4085,4085,4085,4085,0
20240927,184100,211440210,4085,4085,4085,4085,500
20240927,184000,211440210,4085,4085,4085,4085,0
20240927,183900,211440210,4085,4085,4085,4085,0
20240927,183800,211440210,4085,4085,4085,4085,0
20240927,183700,211440210,4085,4085,4085,4085,0
20240927,183600,211440210,4085,4085,4085,4085,0
20240927,183500,211440210,4085,4085,4085,4085,0
20240927,183400,211440210,4085,4085,4085,4085,0
20240927,183300,211440210,4085,4085,4085,4085,0
20240927,183200,211440210,4085,4085,4085,4085,0
20240927,183100,211440210,4085,4085,4085,4085,0
20240927,183000,211440210,4085,4085,4085,4085,0
20240927,182900,211440210,4085,4085,4085,4085,0
20240927,182800,211440210,4085,4085,4085,4085,0
20240927,182700,211440210,4085,4085,4085,4085,0
20240927,182600,211440210,4085,4085,4085,4085,0
20240927,182500,211440210,4085,4085,4085,4085,0
20240927,182400,211440210,4085,4085,4085,4085,0
20240927,182300,211440210,4085,4085,4085,4085,0
20240927,182200,211440210,4085,4085,4085,4085,0
20240927,182100,211440210,4085,4085,4085,4085,0
20240927,182000,211440210,4085,4085,4085,4085,0
20240927,181900,211440210,4085,4085,4085,4085,0
20240927,181800,211440210,4085,4085,4085,4085,0
20240927,181700,211440210,4085,4085,4085,4085,0
20240927,181600,211440210,4085,4085,4085,4085,0
20240927,181500,211440210,4085,4085,4085,4085,0
20240927,181400,211440210,4085,4085,4085,4085,0
20240927,181300,211440210,4085,4085,4085,4085,0
20240927,181200,211440210,4085,4085,4085,4085,0
20240927,181100,211440210,4085,4085,4085,4085,500
20240927,181000,211440210,4085,4085,4085,4085,0
20240927,180900,211440210,4085,4085,4085,4085,0
20240927,180800,211440210,4085,4085,4085,4085,0
20240927,180700,211440210,4085,4085,4085,4085,0
20240927,180600,211440210,4085,4085,4085,4085,0
20240927,180500,211440210,4085,4085,4085,4085,0
20240927,180400,211440210,4085,4085,4085,4085,0
20240927,180300,211440210,4085,4085,4085,4085,0
20240927,180200,211440210,4085,4085,4085,4085,0
20240927,180100,211440210,4085,4085,4085,4085,0
20240927,180000,211440210,4085,4085,4085,4085,0
20240927,175900,211440210,4085,4085,4085,4085,0
20240927,175800,211440210,4085,4085,4085,4085,0
20240927,175700,211440210,4085,4085,4085,4085,0
20240927,175600,211440210,4085,4085,4085,4085,0
20240927,175500,211440210,4085,4085,4085,4085,0
20240927,175400,211440210,4085,4085,4085,4085,0
20240927,175300,211440210,4085,4085,4085,4085,0
20240927,175200,211440210,4085,4085,4085,4085,0
20240927,175100,211440210,4085,4085,4085,4085,0
20240927,175000,211440210,4085,4085,4085,4085,0
20240927,174900,211440210,4085,4085,4085,4085,0
20240927,174800,211440210,4085,4085,4085,4085,0
20240927,174700,211440210,4085,4085,4085,4085,0
20240927,174600,211440210,4085,4085,4085,4085,0
20240927,174500,211440210,4085,4085,4085,4085,0
20240927,174400,211440210,4085,4085,4085,4085,0
20240927,174300,211440210,4085,4085,4085,4085,0
20240927,174200,211440210,4085,4085,4085,4085,0
20240927,174100,211440210,4085,4085,4085,4085,500
20240927,174000,211440210,4085,4085,4085,4085,0
20240927,173900,211440210,4085,4085,4085,4085,0
20240927,173800,211440210,4085,4085,4085,4085,0
20240927,173700,211440210,4085,4085,4085,4085,0
20240927,173600,211440210,4085,4085,4085,4085,0
20240927,173500,211440210,4085,4085,4085,4085,0
20240927,173400,211440210,4085,4085,4085,4085,0
20240927,173300,211440210,4085,4085,4085,4085,0
20240927,173200,211440210,4085,4085,4085,4085,0
20240927,173100,211440210,4085,4085,4085,4085,0
20240927,173000,211440210,4085,4085,4085,4085,0
20240927,172900,211440210,4085,4085,4085,4085,0
20240927,172800,211440210,4085,4085,4085,4085,0
20240927,172700,211440210,4085,4085,4085,4085,0
20240927,172600,211440210,4085,4085,4085,4085,0
20240927,172500,211440210,4085,4085,4085,4085,0
20240927,172400,211440210,4085,4085,4085,4085,0
20240927,172300,211440210,4085,4085,4085,4085,0
20240927,172200,211440210,4085,4085,4085,4085,0
20240927,172100,211440210,4085,4085,4085,4085,0
20240927,172000,211440210,4085,4085,4085,4085,0
20240927,171900,211440210,4085,4085,4085,4085,0
20240927,171800,211440210,4085,4085,4085,4085,0
20240927,171700,211440210,4085,4085,4085,4085,0
20240927,171600,211440210,4085,4085,4085,4085,0
20240927,171500,211440210,4085,4085,4085,4085,0
20240927,171400,211440210,4085,4085,4085,4085,0
20240927,171300,211440210,4085,4085,4085,4085,0
20240927,171200,211440210,4085,4085,4085,4085,0
20240927,171100,211440210,4085,4085,4085,4085,500
20240927,171000,211440210,4085,4085,4085,4085,0
20240927,170900,211440210,4085,4085,4085,4085,0
20240927,170800,211440210,4085,4085,4085,4085,0
20240927,170700,211440210,4085,4085,4085,4085,0
20240927,170600,211440210,4085,4085,4085,4085,0
20240927,170500,211440210,4085,4085,4085,4085,0
20240927,170400,211440210,4085,4085,4085,4085,0
20240927,170300,211440210,4085,4085,4085,4085,0
20240927,170200,211440210,4085,4085,4085,4085,0
20240927,170100,211440210,4085,4085,4085,4085,0
20240927,170000,211440210,4085,4085,4085,4085,0
20240927,165900,211440210,4085,4085,4085,4085,0
20240927,165800,211440210,4085,4085,4085,4085,0
20240927,165700,211440210,4085,4085,4085,4085,0
20240927,165600,211440210,4085,4085,4085,4085,0
20240927,165500,211440210,4085,4085,4085,4085,0
20240927,165400,211440210,4085,4085,4085,4085,0
20240927,165300,211440210,4085,4085,4085,4085,0
20240927,165200,211440210,4085,4085,4085,4085,0
20240927,165100,211440210,4085,4085,4085,4085,0
20240927,165000,211440210,4085,4085,4085,4085,0
20240927,164900,211440210,4085,4085,4085,4085,0
20240927,164800,211440210,4085,4085,4085,4085,0
20240927,164700,211440210,4085,4085,4085,4085,0
20240927,164600,211440210,4085,4085,4085,4085,0
20240927,164500,211440210,4085,4085,4085,4085,0
20240927,164400,211440210,4085,4085,4085,4085,0
20240927,164300,211440210,4085,4085,4085,4085,0
20240927,164200,211440210,4085,4085,4085,4085,0
20240927,164100,211440210,4085,4085,4085,4085,500
20240927,164000,211440210,4085,4085,4085,4085,0
20240927,163900,211440210,4085,4085,4085,4085,0
20240927,163800,211440210,4085,4085,4085,4085,0
20240927,163700,211440210,4085,4085,4085,4085,0
20240927,163600,211440210,4085,4085,4085,4085,0
20240927,163500,211440210,4085,4085,4085,4085,0
20240927,163400,211440210,4085,4085,4085,4085,0
20240927,163300,211440210,4085,4085,4085,4085,0
20240927,163200,211440210,4085,4085,4085,4085,0
20240927,163100,211440210,4085,4085,4085,4085,0
20240927,163000,211440210,4085,4085,4085,4085,0
20240927,162900,211440210,4085,4085,4085,4085,0
20240927,162800,211440210,4085,4085,4085,4085,0
20240927,162700,211440210,4085,4085,4085,4085,0
20240927,162600,211440210,4085,4085,4085,4085,0
20240927,162500,211440210,4085,4085,4085,4085,0
20240927,162400,211440210,4085,4085,4085,4085,0
20240927,162300,211440210,4085,4085,4085,4085,0
20240927,162200,211440210,4085,4085,4085,4085,0
20240927,162100,211440210,4085,4085,4085,4085,0
20240927,162000,211440210,4085,4085,4085,4085,0
20240927,161900,211440210,4085,4085,4085,4085,0
20240927,161800,211440210,4085,4085,4085,4085,0
20240927,161700,211440210,4085,4085,4085,4085,0
20240927,161600,211440210,4085,4085,4085,4085,0
20240927,161500,211440210,4085,4085,4085,4085,0
20240927,161400,211440210,4085,4085,4085,4085,0
20240927,161300,211440210,4085,4085,4085,4085,0
20240927,161200,211440210,4085,4085,4085,4085,0
20240927,161100,211440210,4085,4085,4085,4085,500
20240927,161000,211440210,4085,4085,4085,4085,0
20240927,160900,211440210,4085,4085,4085,4085,0
20240927,160800,211440210,4085,4085,4085,4085,0
20240927,160700,211440210,4085,4085,4085,4085,0
20240927,160600,211440210,4085,4085,4085,4085,0
20240927,160500,211440210,4085,4085,4085,4085,0
20240927,160400,211440210,4085,4085,4085,4085,0
20240927,160300,211440210,4085,4085,4085,4085,0
20240927,160200,211440210,4085,4085,4085,4085,0
20240927,160100,211440210,4085,4085,4085,4085,0
20240927,160000,211440210,4085,4085,4085,4085,0
20240927,155900,211440210,4085,4085,4085,4085,0
20240927,155800,211440210,4085,4085,4085,4085,0
20240927,155700,211440210,4085,4085,4085,4085,0
20240927,155600,211440210,4085,4085,4085,4085,0
20240927,155500,211440210,4085,4085,4085,4085,0
20240927,155400,211440210,4085,4085,4085,4085,0
20240927,155300,211440210,4085,4085,4085,4085,0
20240927,155200,211440210,4085,4085,4085,4085,0
20240927,155100,211440210,4085,4085,4085,4085,0
20240927,155000,211440210,4085,4085,4085,4085,0
20240927,154900,211440210,4085,4085,4085,4085,0
20240927,154800,211440210,4085,4085,4085,4085,0
20240927,154700,211440210,4085,4085,4085,4085,0
20240927,154600,211440210,4085,4085,4085,4085,0
20240927,154500,211440210,4085,4085,4085,4085,0
20240927,154400,211440210,4085,4085,4085,4085,0
20240927,154300,211440210,4085,4085,4085,4085,0
20240927,154200,211440210,4085,4085,4085,4085,0
20240927,154100,211440210,4085,4085,4085,4085,500
20240927,154000,211440210,4085,4085,4085,4085,0
20240927,153900,211440210,4085,4085,4085,4085,0
20240927,153800,211440210,4085,4085,4085,4085,0
20240927,153700,211440210,4085,4085,4085,4085,0
20240927,153600,211440210,4085,4085,4085,4085,0
20240927,153500,211440210,4085,4085,4085,4085,0
20240927,153400,211440210,4085,4085,4085,4085,0
20240927,153300,211440210,4085,4085,4085,4085,0
20240927,153200,211440210,4085,4085,4085,4085,0
20240927,153100,211440210,4085,4085,4085,4085,0
20240927,153000,211440210,4085,4085,4085,4085,500
20240927,152900,209397710,4090,4090,4090,4090,0
20240927,152800,209397710,4090,4090,4090,4090,0
20240927,152700,209397710,4090,4090,4090,4090,0
20240927,152600,209397710,4090,4090,4090,4090,0
20240927,152500,209397710,4090,4090,4090,4090,0
20240927,152400,209397710,4090,4090,4090,4090,0
20240927,152300,209397710,4090,4090,4090,4090,0
20240927,152200,209397710,4090,4090,4090,4090,0
20240927,152100,209397710,4090,4090,4090,4090,0
20240927,152000,209397710,4090,4090,4090,4090,0
20240927,151900,209397710,4090,4090,4090,4085,7
20240927,151800,209369105,4090,4090,4090,4085,53
20240927,151700,209152405,4090,4085,4090,4085,32
20240927,151600,209021680,4090,4090,4090,4085,18
20240927,151500,208948095,4090,4090,4090,4090,3
20240927,151400,208935825,4090,4090,4090,4090,1
20240927,151300,208931735,4090,4090,4090,4090,36
20240927,151200,208784495,4090,4090,4095,4090,10
20240927,151100,208743590,4095,4095,4095,4095,1
20240927,151000,208739495,4090,4095,4095,4090,3
20240927,150900,208727220,4090,4095,4095,4090,60
20240927,150800,208481770,4095,4095,4095,4095,10
20240927,150700,208440820,4090,4090,4090,4090,0
20240927,150600,208440820,4090,4090,4090,4090,0
20240927,150500,208440820,4090,4090,4090,4090,0
20240927,150400,208440820,4090,4090,4090,4090,50
20240927,150300,208236320,4095,4090,4095,4090,102
20240927,150200,207819130,4095,4095,4095,4095,0
20240927,150100,207819130,4095,4095,4095,4095,5
20240927,150000,207798655,4095,4090,4095,4090,120
20240927,145900,207307825,4090,4090,4090,4090,20
20240927,145800,207226025,4090,4090,4090,4090,30
20240927,145700,207103325,4090,4090,4090,4090,5
20240927,145600,207082875,4095,4095,4095,4095,0
20240927,145500,207082875,4095,4095,4095,4090,786
20240927,145400,203864625,4095,4100,4105,4095,7256
20240927,145300,174116035,4100,4100,4100,4100,0
20240927,145200,174116035,4100,4100,4100,4100,0
20240927,145100,174116035,4100,4100,4100,4100,0
20240927,145000,174116035,4100,4100,4100,4100,0
20240927,144900,174116035,4100,4100,4100,4100,0
20240927,144800,174116035,4100,4100,4100,4100,0
20240927,144700,174116035,4100,4100,4100,4100,0
20240927,144600,174116035,4100,4100,4100,4100,0
20240927,144500,174116035,4100,4100,4100,4100,0
20240927,144400,174116035,4100,4100,4100,4100,0
20240927,144300,174116035,4100,4105,4105,4100,2981
20240927,144200,161893925,4100,4100,4100,4100,600
20240927,144100,159433925,4100,4100,4100,4100,0
20240927,144000,159433925,4100,4110,4110,4100,734
20240927,143900,156424360,4100,4100,4100,4100,0
20240927,143800,156424360,4100,4100,4100,4100,1
20240927,143700,156420260,4105,4105,4105,4105,2
20240927,143600,156412050,4100,4105,4105,4100,2939
20240927,143500,144349605,4110,4110,4110,4110,101
20240927,143400,143934495,4115,4115,4115,4115,0
20240927,143300,143934495,4115,4115,4115,4115,1
20240927,143200,143930380,4115,4115,4115,4115,1
20240927,143100,143926265,4115,4115,4115,4110,3
20240927,143000,143913925,4115,4115,4115,4115,0
20240927,142900,143913925,4115,4110,4115,4110,2
20240927,142800,143905700,4110,4115,4115,4110,1168
20240927,142700,139100585,4120,4120,4120,4120,50
20240927,142600,138894585,4125,4125,4125,4125,0
20240927,142500,138894585,4125,4125,4125,4125,0
20240927,142400,138894585,4125,4125,4125,4125,0
20240927,142300,138894585,4125,4125,4125,4125,0
20240927,142200,138894585,4125,4125,4125,4125,0
20240927,142100,138894585,4125,4125,4125,4125,0
20240927,142000,138894585,4125,4125,4125,4125,0
20240927,141900,138894585,4125,4125,4125,4125,0
20240927,141800,138894585,4125,4125,4125,4125,0
20240927,141700,138894585,4125,4125,4125,4125,0
20240927,141600,138894585,4125,4125,4125,4125,0
20240927,141500,138894585,4125,4125,4125,4125,0
20240927,141400,138894585,4125,4125,4125,4125,0
20240927,141300,138894585,4125,4125,4125,4125,5
20240927,141200,138873960,4115,4115,4115,4115,0
20240927,141100,138873960,4115,4115,4115,4115,0
20240927,141000,138873960,4115,4120,4120,4115,50
20240927,140900,138668000,4120,4120,4120,4120,0
20240927,140800,138668000,4120,4120,4120,4120,0
20240927,140700,138668000,4120,4120,4120,4120,0
20240927,140600,138668000,4120,4120,4120,4120,0
20240927,140500,138668000,4120,4120,4120,4120,0
20240927,140400,138668000,4120,4120,4120,4120,0
20240927,140300,138668000,4120,4120,4120,4120,0
20240927,140200,138668000,4120,4120,4120,4120,0
20240927,140100,138668000,4120,4120,4120,4120,0
20240927,140000,138668000,4120,4120,4120,4120,0
20240927,135900,138668000,4120,4120,4120,4120,0
20240927,135800,138668000,4120,4120,4120,4120,0
20240927,135700,138668000,4120,4120,4120,4120,1
20240927,135600,138663880,4125,4125,4125,4125,0
20240927,135500,138663880,4125,4125,4125,4125,0
20240927,135400,138663880,4125,4125,4125,4125,0
20240927,135300,138663880,4125,4125,4125,4125,0
20240927,135200,138663880,4125,4115,4125,4115,1151
20240927,135100,133922395,4115,4115,4115,4115,0
20240927,135000,133922395,4115,4115,4115,4115,20
20240927,134900,133840095,4115,4115,4115,4115,0
20240927,134800,133840095,4115,4115,4115,4115,0
20240927,134700,133840095,4115,4115,4115,4115,20
20240927,134600,133757795,4115,4120,4120,4115,222
20240927,134500,132844210,4125,4125,4125,4125,0
20240927,134400,132844210,4125,4125,4125,4125,0
20240927,134300,132844210,4125,4125,4125,4125,0
20240927,134200,132844210,4125,4125,4125,4125,0
20240927,134100,132844210,4125,4125,4125,4125,0
20240927,134000,132844210,4125,4125,4125,4125,0
20240927,133900,132844210,4125,4125,4125,4125,0
20240927,133800,132844210,4125,4125,4125,4125,0
20240927,133700,132844210,4125,4125,4125,4125,0
20240927,133600,132844210,4125,4125,4125,4125,0
20240927,133500,132844210,4125,4125,4125,4125,0
20240927,133400,132844210,4125,4125,4125,4125,0
20240927,133300,132844210,4125,4125,4125,4125,0
20240927,133200,132844210,4125,4125,4125,4125,0
20240927,133100,132844210,4125,4125,4125,4125,0
20240927,133000,132844210,4125,4125,4125,4125,0
20240927,132900,132844210,4125,4125,4125,4125,1
20240927,132800,132840085,4120,4120,4120,4120,0
20240927,132700,132840085,4120,4120,4120,4120,1
20240927,132600,132835965,4125,4125,4125,4125,0
20240927,132500,132835965,4125,4125,4125,4125,1
20240927,132400,132831840,4120,4120,4120,4120,0
20240927,132300,132831840,4120,4120,4120,4120,138
20240927,132200,132263280,4125,4125,4125,4125,0
20240927,132100,132263280,4125,4125,4125,4125,10
20240927,132000,132222030,4125,4125,4125,4125,0
20240927,131900,132222030,4125,4125,4125,4125,0
20240927,131800,132222030,4125,4125,4125,4125,0
20240927,131700,132222030,4125,4125,4125,4125,0
20240927,131600,132222030,4125,4125,4125,4125,0
20240927,131500,132222030,4125,4125,4125,4125,10
20240927,131400,132180780,4125,4125,4125,4125,0
20240927,131300,132180780,4125,4125,4125,4125,0
20240927,131200,132180780,4125,4125,4125,4125,0
20240927,131100,132180780,4125,4125,4125,4125,0
20240927,131000,132180780,4125,4125,4125,4125,0
20240927,130900,132180780,4125,4125,4125,4125,0
20240927,130800,132180780,4125,4125,4125,4125,0
20240927,130700,132180780,4125,4125,4125,4125,0
20240927,130600,132180780,4125,4125,4125,4125,0
20240927,130500,132180780,4125,4125,4125,4125,0
20240927,130400,132180780,4125,4125,4125,4125,0
20240927,130300,132180780,4125,4125,4125,4125,0
20240927,130200,132180780,4125,4125,4125,4125,0
20240927,130100,132180780,4125,4125,4125,4125,0
20240927,130000,132180780,4125,4120,4125,4120,5
20240927,125900,132160175,4120,4120,4120,4120,0
20240927,125800,132160175,4120,4120,4120,4120,16
20240927,125700,132094255,4125,4125,4125,4125,0
20240927,125600,132094255,4125,4125,4125,4125,0
20240927,125500,132094255,4125,4125,4125,4125,11
20240927,125400,132048880,4125,4125,4125,4125,0
20240927,125300,132048880,4125,4125,4125,4125,0
20240927,125200,132048880,4125,4125,4125,4125,0
20240927,125100,132048880,4125,4125,4125,4125,0
20240927,125000,132048880,4125,4125,4125,4125,5
20240927,124900,132028255,4125,4125,4125,4125,0
20240927,124800,132028255,4125,4125,4125,4125,5
20240927,124700,132007630,4125,4120,4125,4120,60
20240927,124600,131760425,4125,4125,4125,4125,0
20240927,124500,131760425,4125,4125,4125,4125,5
20240927,124400,131739800,4125,4125,4125,4125,0
20240927,124300,131739800,4125,4125,4125,4125,0
20240927,124200,131739800,4125,4125,4125,4125,0
20240927,124100,131739800,4125,4125,4125,4125,0
20240927,124000,131739800,4125,4125,4125,4125,8
20240927,123900,131706800,4125,4125,4125,4125,0
20240927,123800,131706800,4125,4125,4125,4125,0
20240927,123700,131706800,4125,4125,4125,4125,0
20240927,123600,131706800,4125,4125,4125,4125,0
20240927,123500,131706800,4125,4125,4125,4125,0
20240927,123400,131706800,4125,4125,4125,4125,0
20240927,123300,131706800,4125,4120,4125,4120,6
20240927,123200,131682075,4125,4105,4125,4105,2
20240927,123100,131673845,4110,4115,4115,4110,80
20240927,123000,131345035,4105,4120,4120,4105,1366
20240927,122900,125734090,4125,4125,4125,4125,0
20240927,122800,125734090,4125,4125,4125,4125,0
20240927,122700,125734090,4125,4125,4125,4125,6
20240927,122600,125709340,4130,4130,4130,4130,0
20240927,122500,125709340,4130,4130,4130,4130,1
20240927,122400,125705210,4125,4125,4125,4125,1
20240927,122300,125701085,4115,4125,4125,4115,50
20240927,122200,125495080,4130,4130,4130,4130,0
20240927,122100,125495080,4130,4130,4130,4130,0
20240927,122000,125495080,4130,4130,4130,4130,0
20240927,121900,125495080,4130,4130,4130,4130,5
20240927,121800,125474430,4130,4130,4130,4130,15
20240927,121700,125412480,4130,4130,4130,4130,0
20240927,121600,125412480,4130,4130,4130,4130,0
20240927,121500,125412480,4130,4130,4130,4130,0
20240927,121400,125412480,4130,4130,4130,4130,5
20240927,121300,125391830,4120,4125,4125,4120,50
20240927,121200,125185780,4135,4135,4135,4135,0
20240927,121100,125185780,4135,4135,4135,4135,0
20240927,121000,125185780,4135,4135,4135,4135,1
20240927,120900,125181645,4135,4130,4135,4130,2
20240927,120800,125173380,4135,4135,4135,4130,10
20240927,120700,125132035,4130,4135,4140,4130,8
20240927,120600,125098955,4140,4140,4140,4140,1
20240927,120500,125094815,4135,4135,4135,4135,1
20240927,120400,125090680,4140,4130,4140,4130,17
20240927,120300,125020450,4130,4130,4130,4130,1
20240927,120200,125016320,4125,4125,4125,4125,5
20240927,120100,124995695,4115,4115,4115,4115,359
20240927,120000,123518410,4115,4115,4115,4115,0
20240927,115900,123518410,4115,4115,4115,4115,0
20240927,115800,123518410,4115,4115,4115,4115,5
20240927,115700,123497835,4110,4110,4110,4110,0
20240927,115600,123497835,4110,4110,4110,4110,10
20240927,115500,123456735,4115,4115,4115,4115,0
20240927,115400,123456735,4115,4115,4115,4115,0
20240927,115300,123456735,4115,4115,4115,4115,0
20240927,115200,123456735,4115,4115,4115,4115,0
20240927,115100,123456735,4115,4115,4115,4115,10
20240927,115000,123415585,4115,4115,4115,4115,20
20240927,114900,123333285,4115,4115,4115,4115,10
20240927,114800,123292135,4110,4110,4110,4110,1
20240927,114700,123288025,4115,4115,4115,4115,0
20240927,114600,123288025,4115,4115,4115,4115,0
20240927,114500,123288025,4115,4115,4115,4115,1
20240927,114400,123283910,4115,4115,4115,4115,0
20240927,114300,123283910,4115,4115,4115,4115,141
20240927,114200,122703695,4120,4120,4120,4120,0
20240927,114100,122703695,4120,4120,4120,4120,0
20240927,114000,122703695,4120,4120,4120,4120,0
20240927,113900,122703695,4120,4120,4120,4120,0
20240927,113800,122703695,4120,4120,4120,4120,0
20240927,113700,122703695,4120,4120,4120,4120,742
20240927,113600,119646655,4125,4125,4125,4125,0
20240927,113500,119646655,4125,4125,4125,4125,0
20240927,113400,119646655,4125,4125,4125,4125,231
20240927,113300,118693780,4130,4130,4130,4130,2
20240927,113200,118685520,4130,4130,4130,4130,50
20240927,113100,118479020,4130,4130,4130,4130,30
20240927,113000,118355120,4130,4130,4130,4130,0
20240927,112900,118355120,4130,4130,4130,4130,1
20240927,112800,118350990,4130,4130,4130,4130,0
20240927,112700,118350990,4130,4130,4130,4130,0
20240927,112600,118350990,4130,4130,4130,4130,0
20240927,112500,118350990,4130,4130,4130,4130,0
20240927,112400,118350990,4130,4130,4130,4130,1
20240927,112300,118346860,4135,4135,4135,4135,0
20240927,112200,118346860,4135,4135,4135,4135,5
20240927,112100,118326185,4135,4135,4135,4135,0
20240927,112000,118326185,4135,4135,4135,4135,1000
20240927,111900,114191185,4135,4135,4135,4135,0
20240927,111800,114191185,4135,4135,4135,4135,0
20240927,111700,114191185,4135,4135,4135,4135,0
20240927,111600,114191185,4135,4135,4135,4135,0
20240927,111500,114191185,4135,4135,4135,4135,0
20240927,111400,114191185,4135,4135,4135,4135,0
20240927,111300,114191185,4135,4135,4135,4135,0
20240927,111200,114191185,4135,4135,4135,4135,0
20240927,111100,114191185,4135,4135,4135,4135,0
20240927,111000,114191185,4135,4135,4135,4135,0
20240927,110900,114191185,4135,4135,4135,4135,1
20240927,110800,114187050,4125,4125,4125,4125,125
20240927,110700,113671425,4135,4135,4135,4135,0
20240927,110600,113671425,4135,4135,4135,4135,0
20240927,110500,113671425,4135,4135,4135,4135,0
20240927,110400,113671425,4135,4135,4135,4135,0
20240927,110300,113671425,4135,4130,4135,4130,9
20240927,110200,113634250,4130,4130,4130,4125,3
20240927,110100,113621865,4125,4125,4125,4125,4
20240927,110000,113605365,4120,4125,4125,4115,6856
20240927,105900,85364330,4130,4130,4130,4130,0
20240927,105800,85364330,4130,4130,4130,4130,1
20240927,105700,85360200,4135,4135,4135,4135,0
20240927,105600,85360200,4135,4135,4135,4135,0
20240927,105500,85360200,4135,4135,4135,4135,0
20240927,105400,85360200,4135,4135,4135,4135,1
20240927,105300,85356065,4130,4130,4130,4130,0
20240927,105200,85356065,4130,4125,4130,4125,619
20240927,105100,82802685,4130,4130,4130,4125,614
20240927,105000,80268710,4135,4135,4135,4135,0
20240927,104900,80268710,4135,4135,4135,4135,2
20240927,104800,80260440,4140,4140,4140,4140,2
20240927,104700,80252160,4130,4140,4140,4130,2001
20240927,104600,71986350,4140,4140,4140,4140,0
20240927,104500,71986350,4140,4140,4140,4140,0
20240927,104400,71986350,4140,4140,4140,4140,0
20240927,104300,71986350,4140,4150,4150,4140,45
20240927,104200,71799820,4150,4150,4150,4150,0
20240927,104100,71799820,4150,4150,4150,4150,1001
20240927,104000,67645670,4155,4150,4155,4150,1007
20240927,103900,63466595,4155,4155,4155,4155,1
20240927,103800,63462440,4150,4150,4150,4150,1
20240927,103700,63458290,4155,4150,4155,4150,11
20240927,103600,63412635,4145,4145,4145,4145,12
20240927,103500,63362895,4145,4145,4145,4145,0
20240927,103400,63362895,4145,4145,4145,4145,0
20240927,103300,63362895,4145,4145,4145,4145,2
20240927,103200,63354605,4145,4145,4145,4145,3
20240927,103100,63342170,4150,4150,4150,4150,0
20240927,103000,63342170,4150,4150,4150,4150,0
20240927,102900,63342170,4150,4150,4150,4150,5
20240927,102800,63321420,4155,4155,4155,4155,5
20240927,102700,63300645,4150,4150,4150,4150,4
20240927,102600,63284045,4155,4155,4155,4155,0
20240927,102500,63284045,4155,4155,4155,4155,0
20240927,102400,63284045,4155,4155,4155,4155,1
20240927,102300,63279890,4145,4145,4145,4145,0
20240927,102200,63279890,4145,4145,4145,4145,4
20240927,102100,63263310,4155,4155,4155,4155,0
20240927,102000,63263310,4155,4155,4155,4155,144
20240927,101900,62664990,4150,4150,4150,4150,4
20240927,101800,62648390,4150,4150,4150,4150,319
20240927,101700,61324540,4150,4150,4150,4150,240
20240927,101600,60328540,4150,4150,4150,4150,0
20240927,101500,60328540,4150,4150,4150,4150,1
20240927,101400,60324390,4150,4150,4150,4150,0
20240927,101300,60324390,4150,4150,4150,4150,0
20240927,101200,60324390,4150,4150,4150,4150,0
20240927,101100,60324390,4150,4145,4150,4145,8
20240927,101000,60291200,4150,4150,4150,4150,0
20240927,100900,60291200,4150,4150,4150,4150,0
20240927,100800,60291200,4150,4150,4150,4150,1
20240927,100700,60287050,4140,4145,4145,4140,3
20240927,100600,60274620,4140,4140,4140,4140,178
20240927,100500,59537700,4150,4150,4150,4150,0
20240927,100400,59537700,4150,4150,4150,4150,5
20240927,100300,59516950,4145,4145,4145,4145,0
20240927,100200,59516950,4145,4140,4145,4140,24
20240927,100100,59417570,4150,4155,4155,4140,106
20240927,100000,58978610,4145,4150,4150,4145,7
20240927,095900,58949570,4145,4145,4150,4145,9
20240927,095800,58912240,4145,4150,4150,4145,3
20240927,095700,58899800,4155,4155,4155,4150,7
20240927,095600,58870740,4150,4145,4155,4145,102
20240927,095500,58447210,4145,4145,4145,4145,5
20240927,095400,58426485,4145,4140,4145,4140,5
20240927,095300,58405770,4135,4145,4145,4135,204
20240927,095200,57560860,4155,4150,4155,4150,4
20240927,095100,57544250,4150,4150,4150,4150,1000
20240927,095000,53394250,4155,4155,4155,4155,252
20240927,094900,52347190,4155,4155,4155,4155,196
20240927,094800,51532810,4155,4155,4155,4155,600
20240927,094700,49039810,4155,4155,4155,4155,0
20240927,094600,49039810,4155,4155,4155,4155,1
20240927,094500,49035655,4155,4155,4155,4155,0
20240927,094400,49035655,4155,4155,4155,4155,0
20240927,094300,49035655,4155,4150,4155,4150,32
20240927,094200,48902845,4155,4145,4155,4145,18
20240927,094100,48828225,4155,4150,4155,4150,42
20240927,094000,48653905,4145,4145,4145,4145,0
20240927,093900,48653905,4145,4145,4150,4145,686
20240927,093800,45810425,4140,4145,4145,4140,729
20240927,093700,42792340,4150,4155,4155,4150,215
20240927,093600,41900065,4160,4160,4160,4160,0
20240927,093500,41900065,4160,4160,4160,4160,116
20240927,093400,41417505,4160,4160,4160,4160,0
20240927,093300,41417505,4160,4160,4160,4160,5
20240927,093200,41396705,4160,4160,4160,4160,0
20240927,093100,41396705,4160,4160,4160,4160,0
20240927,093000,41396705,4160,4160,4160,4160,0
20240927,092900,41396705,4160,4155,4160,4155,9
20240927,092800,41359305,4160,4155,4160,4150,791
20240927,092700,38075170,4155,4165,4165,4155,114
20240927,092600,37601330,4155,4165,4165,4155,250
20240927,092500,36561310,4165,4170,4170,4165,180
20240927,092400,35811360,4180,4175,4180,4175,80
20240927,092300,35477115,4175,4175,4175,4175,4
20240927,092200,35460415,4175,4170,4175,4170,5
20240927,092100,35439560,4170,4185,4185,4170,223
20240927,092000,34508135,4185,4190,4190,4185,17
20240927,091900,34436910,4185,4185,4185,4185,78
20240927,091800,34110480,4185,4175,4185,4175,2
20240927,091700,34102120,4175,4175,4180,4175,164
20240927,091600,33417415,4175,4170,4175,4170,2687
20240927,091500,22204240,4170,4170,4170,4170,178
20240927,091400,21461980,4165,4160,4165,4160,1049
20240927,091300,17092920,4160,4140,4160,4140,561
20240927,091200,14767810,4130,4130,4130,4130,0
20240927,091100,14767810,4130,4130,4130,4130,50
20240927,091000,14561310,4130,4130,4130,4130,400
20240927,090900,12909310,4130,4130,4130,4130,1
20240927,090800,12905180,4130,4135,4140,4130,440
20240927,090700,11085785,4135,4135,4135,4135,48
20240927,090600,10887305,4145,4120,4145,4120,2024
20240927,090500,2529010,4125,4125,4125,4125,1
20240927,090400,2524885,4130,4130,4130,4130,100
20240927,090300,2111885,4130,4120,4145,4120,119
20240927,090200,1621365,4120,4120,4120,4120,10
20240927,090100,1580165,4120,4120,4120,4120,1
20240927,090000,1576045,4115,4115,4115,4115,383