KissMeData/080470/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195500,15095050,4215,4215,4215,4215,37
20240927,195400,15095050,4215,4215,4215,4215,0
20240927,195300,15095050,4215,4215,4215,4215,0
20240927,195200,15095050,4215,4215,4215,4215,0
20240927,195100,15095050,4215,4215,4215,4215,0
20240927,195000,15095050,4215,4215,4215,4215,0
20240927,194900,15095050,4215,4215,4215,4215,0
20240927,194800,15095050,4215,4215,4215,4215,0
20240927,194700,15095050,4215,4215,4215,4215,0
20240927,194600,15095050,4215,4215,4215,4215,0
20240927,194500,15095050,4215,4215,4215,4215,0
20240927,194400,15095050,4215,4215,4215,4215,0
20240927,194300,15095050,4215,4215,4215,4215,0
20240927,194200,15095050,4215,4215,4215,4215,0
20240927,194100,15095050,4215,4215,4215,4215,0
20240927,194000,15095050,4215,4215,4215,4215,0
20240927,193900,15095050,4215,4215,4215,4215,0
20240927,193800,15095050,4215,4215,4215,4215,0
20240927,193700,15095050,4215,4215,4215,4215,0
20240927,193600,15095050,4215,4215,4215,4215,0
20240927,193500,15095050,4215,4215,4215,4215,0
20240927,193400,15095050,4215,4215,4215,4215,0
20240927,193300,15095050,4215,4215,4215,4215,0
20240927,193200,15095050,4215,4215,4215,4215,0
20240927,193100,15095050,4215,4215,4215,4215,0
20240927,193000,15095050,4215,4215,4215,4215,0
20240927,192900,15095050,4215,4215,4215,4215,0
20240927,192800,15095050,4215,4215,4215,4215,0
20240927,192700,15095050,4215,4215,4215,4215,0
20240927,192600,15095050,4215,4215,4215,4215,0
20240927,192500,15095050,4215,4215,4215,4215,37
20240927,192400,15095050,4215,4215,4215,4215,0
20240927,192300,15095050,4215,4215,4215,4215,0
20240927,192200,15095050,4215,4215,4215,4215,0
20240927,192100,15095050,4215,4215,4215,4215,0
20240927,192000,15095050,4215,4215,4215,4215,0
20240927,191900,15095050,4215,4215,4215,4215,0
20240927,191800,15095050,4215,4215,4215,4215,0
20240927,191700,15095050,4215,4215,4215,4215,0
20240927,191600,15095050,4215,4215,4215,4215,0
20240927,191500,15095050,4215,4215,4215,4215,0
20240927,191400,15095050,4215,4215,4215,4215,0
20240927,191300,15095050,4215,4215,4215,4215,0
20240927,191200,15095050,4215,4215,4215,4215,0
20240927,191100,15095050,4215,4215,4215,4215,0
20240927,191000,15095050,4215,4215,4215,4215,0
20240927,190900,15095050,4215,4215,4215,4215,0
20240927,190800,15095050,4215,4215,4215,4215,0
20240927,190700,15095050,4215,4215,4215,4215,0
20240927,190600,15095050,4215,4215,4215,4215,0
20240927,190500,15095050,4215,4215,4215,4215,0
20240927,190400,15095050,4215,4215,4215,4215,0
20240927,190300,15095050,4215,4215,4215,4215,0
20240927,190200,15095050,4215,4215,4215,4215,0
20240927,190100,15095050,4215,4215,4215,4215,0
20240927,190000,15095050,4215,4215,4215,4215,0
20240927,185900,15095050,4215,4215,4215,4215,0
20240927,185800,15095050,4215,4215,4215,4215,0
20240927,185700,15095050,4215,4215,4215,4215,0
20240927,185600,15095050,4215,4215,4215,4215,0
20240927,185500,15095050,4215,4215,4215,4215,37
20240927,185400,15095050,4215,4215,4215,4215,0
20240927,185300,15095050,4215,4215,4215,4215,0
20240927,185200,15095050,4215,4215,4215,4215,0
20240927,185100,15095050,4215,4215,4215,4215,0
20240927,185000,15095050,4215,4215,4215,4215,0
20240927,184900,15095050,4215,4215,4215,4215,0
20240927,184800,15095050,4215,4215,4215,4215,0
20240927,184700,15095050,4215,4215,4215,4215,0
20240927,184600,15095050,4215,4215,4215,4215,0
20240927,184500,15095050,4215,4215,4215,4215,0
20240927,184400,15095050,4215,4215,4215,4215,0
20240927,184300,15095050,4215,4215,4215,4215,0
20240927,184200,15095050,4215,4215,4215,4215,0
20240927,184100,15095050,4215,4215,4215,4215,0
20240927,184000,15095050,4215,4215,4215,4215,0
20240927,183900,15095050,4215,4215,4215,4215,0
20240927,183800,15095050,4215,4215,4215,4215,0
20240927,183700,15095050,4215,4215,4215,4215,0
20240927,183600,15095050,4215,4215,4215,4215,0
20240927,183500,15095050,4215,4215,4215,4215,0
20240927,183400,15095050,4215,4215,4215,4215,0
20240927,183300,15095050,4215,4215,4215,4215,0
20240927,183200,15095050,4215,4215,4215,4215,0
20240927,183100,15095050,4215,4215,4215,4215,0
20240927,183000,15095050,4215,4215,4215,4215,0
20240927,182900,15095050,4215,4215,4215,4215,0
20240927,182800,15095050,4215,4215,4215,4215,0
20240927,182700,15095050,4215,4215,4215,4215,0
20240927,182600,15095050,4215,4215,4215,4215,0
20240927,182500,15095050,4215,4215,4215,4215,37
20240927,182400,15095050,4215,4215,4215,4215,0
20240927,182300,15095050,4215,4215,4215,4215,0
20240927,182200,15095050,4215,4215,4215,4215,0
20240927,182100,15095050,4215,4215,4215,4215,0
20240927,182000,15095050,4215,4215,4215,4215,0
20240927,181900,15095050,4215,4215,4215,4215,0
20240927,181800,15095050,4215,4215,4215,4215,0
20240927,181700,15095050,4215,4215,4215,4215,0
20240927,181600,15095050,4215,4215,4215,4215,0
20240927,181500,15095050,4215,4215,4215,4215,0
20240927,181400,15095050,4215,4215,4215,4215,0
20240927,181300,15095050,4215,4215,4215,4215,0
20240927,181200,15095050,4215,4215,4215,4215,0
20240927,181100,15095050,4215,4215,4215,4215,0
20240927,181000,15095050,4215,4215,4215,4215,0
20240927,180900,15095050,4215,4215,4215,4215,0
20240927,180800,15095050,4215,4215,4215,4215,0
20240927,180700,15095050,4215,4215,4215,4215,0
20240927,180600,15095050,4215,4215,4215,4215,0
20240927,180500,15095050,4215,4215,4215,4215,0
20240927,180400,15095050,4215,4215,4215,4215,0
20240927,180300,15095050,4215,4215,4215,4215,0
20240927,180200,15095050,4215,4215,4215,4215,0
20240927,180100,15095050,4215,4215,4215,4215,0
20240927,180000,15095050,4215,4215,4215,4215,0
20240927,175900,15095050,4215,4215,4215,4215,0
20240927,175800,15095050,4215,4215,4215,4215,0
20240927,175700,15095050,4215,4215,4215,4215,0
20240927,175600,15095050,4215,4215,4215,4215,0
20240927,175500,15095050,4215,4215,4215,4215,37
20240927,175400,15095050,4215,4215,4215,4215,0
20240927,175300,15095050,4215,4215,4215,4215,0
20240927,175200,15095050,4215,4215,4215,4215,0
20240927,175100,15095050,4215,4215,4215,4215,0
20240927,175000,15095050,4215,4215,4215,4215,0
20240927,174900,15095050,4215,4215,4215,4215,0
20240927,174800,15095050,4215,4215,4215,4215,0
20240927,174700,15095050,4215,4215,4215,4215,0
20240927,174600,15095050,4215,4215,4215,4215,0
20240927,174500,15095050,4215,4215,4215,4215,0
20240927,174400,15095050,4215,4215,4215,4215,0
20240927,174300,15095050,4215,4215,4215,4215,0
20240927,174200,15095050,4215,4215,4215,4215,0
20240927,174100,15095050,4215,4215,4215,4215,0
20240927,174000,15095050,4215,4215,4215,4215,0
20240927,173900,15095050,4215,4215,4215,4215,0
20240927,173800,15095050,4215,4215,4215,4215,0
20240927,173700,15095050,4215,4215,4215,4215,0
20240927,173600,15095050,4215,4215,4215,4215,0
20240927,173500,15095050,4215,4215,4215,4215,0
20240927,173400,15095050,4215,4215,4215,4215,0
20240927,173300,15095050,4215,4215,4215,4215,0
20240927,173200,15095050,4215,4215,4215,4215,0
20240927,173100,15095050,4215,4215,4215,4215,0
20240927,173000,15095050,4215,4215,4215,4215,0
20240927,172900,15095050,4215,4215,4215,4215,0
20240927,172800,15095050,4215,4215,4215,4215,0
20240927,172700,15095050,4215,4215,4215,4215,0
20240927,172600,15095050,4215,4215,4215,4215,0
20240927,172500,15095050,4215,4215,4215,4215,37
20240927,172400,15095050,4215,4215,4215,4215,0
20240927,172300,15095050,4215,4215,4215,4215,0
20240927,172200,15095050,4215,4215,4215,4215,0
20240927,172100,15095050,4215,4215,4215,4215,0
20240927,172000,15095050,4215,4215,4215,4215,0
20240927,171900,15095050,4215,4215,4215,4215,0
20240927,171800,15095050,4215,4215,4215,4215,0
20240927,171700,15095050,4215,4215,4215,4215,0
20240927,171600,15095050,4215,4215,4215,4215,0
20240927,171500,15095050,4215,4215,4215,4215,0
20240927,171400,15095050,4215,4215,4215,4215,0
20240927,171300,15095050,4215,4215,4215,4215,0
20240927,171200,15095050,4215,4215,4215,4215,0
20240927,171100,15095050,4215,4215,4215,4215,0
20240927,171000,15095050,4215,4215,4215,4215,0
20240927,170900,15095050,4215,4215,4215,4215,0
20240927,170800,15095050,4215,4215,4215,4215,0
20240927,170700,15095050,4215,4215,4215,4215,0
20240927,170600,15095050,4215,4215,4215,4215,0
20240927,170500,15095050,4215,4215,4215,4215,0
20240927,170400,15095050,4215,4215,4215,4215,0
20240927,170300,15095050,4215,4215,4215,4215,0
20240927,170200,15095050,4215,4215,4215,4215,0
20240927,170100,15095050,4215,4215,4215,4215,0
20240927,170000,15095050,4215,4215,4215,4215,0
20240927,165900,15095050,4215,4215,4215,4215,0
20240927,165800,15095050,4215,4215,4215,4215,0
20240927,165700,15095050,4215,4215,4215,4215,0
20240927,165600,15095050,4215,4215,4215,4215,0
20240927,165500,15095050,4215,4215,4215,4215,37
20240927,165400,15095050,4215,4215,4215,4215,0
20240927,165300,15095050,4215,4215,4215,4215,0
20240927,165200,15095050,4215,4215,4215,4215,0
20240927,165100,15095050,4215,4215,4215,4215,0
20240927,165000,15095050,4215,4215,4215,4215,0
20240927,164900,15095050,4215,4215,4215,4215,0
20240927,164800,15095050,4215,4215,4215,4215,0
20240927,164700,15095050,4215,4215,4215,4215,0
20240927,164600,15095050,4215,4215,4215,4215,0
20240927,164500,15095050,4215,4215,4215,4215,0
20240927,164400,15095050,4215,4215,4215,4215,0
20240927,164300,15095050,4215,4215,4215,4215,0
20240927,164200,15095050,4215,4215,4215,4215,0
20240927,164100,15095050,4215,4215,4215,4215,0
20240927,164000,15095050,4215,4215,4215,4215,0
20240927,163900,15095050,4215,4215,4215,4215,0
20240927,163800,15095050,4215,4215,4215,4215,0
20240927,163700,15095050,4215,4215,4215,4215,0
20240927,163600,15095050,4215,4215,4215,4215,0
20240927,163500,15095050,4215,4215,4215,4215,0
20240927,163400,15095050,4215,4215,4215,4215,0
20240927,163300,15095050,4215,4215,4215,4215,0
20240927,163200,15095050,4215,4215,4215,4215,0
20240927,163100,15095050,4215,4215,4215,4215,0
20240927,163000,15095050,4215,4215,4215,4215,0
20240927,162900,15095050,4215,4215,4215,4215,0
20240927,162800,15095050,4215,4215,4215,4215,0
20240927,162700,15095050,4215,4215,4215,4215,0
20240927,162600,15095050,4215,4215,4215,4215,0
20240927,162500,15095050,4215,4215,4215,4215,37
20240927,162400,15095050,4215,4215,4215,4215,0
20240927,162300,15095050,4215,4215,4215,4215,0
20240927,162200,15095050,4215,4215,4215,4215,0
20240927,162100,15095050,4215,4215,4215,4215,0
20240927,162000,15095050,4215,4215,4215,4215,0
20240927,161900,15095050,4215,4215,4215,4215,0
20240927,161800,15095050,4215,4215,4215,4215,0
20240927,161700,15095050,4215,4215,4215,4215,0
20240927,161600,15095050,4215,4215,4215,4215,0
20240927,161500,15095050,4215,4215,4215,4215,0
20240927,161400,15095050,4215,4215,4215,4215,0
20240927,161300,15095050,4215,4215,4215,4215,0
20240927,161200,15095050,4215,4215,4215,4215,0
20240927,161100,15095050,4215,4215,4215,4215,0
20240927,161000,15095050,4215,4215,4215,4215,0
20240927,160900,15095050,4215,4215,4215,4215,0
20240927,160800,15095050,4215,4215,4215,4215,0
20240927,160700,15095050,4215,4215,4215,4215,0
20240927,160600,15095050,4215,4215,4215,4215,0
20240927,160500,15095050,4215,4215,4215,4215,0
20240927,160400,15095050,4215,4215,4215,4215,0
20240927,160300,15095050,4215,4215,4215,4215,0
20240927,160200,15095050,4215,4215,4215,4215,0
20240927,160100,15095050,4215,4215,4215,4215,0
20240927,160000,15095050,4215,4215,4215,4215,0
20240927,155900,15095050,4215,4215,4215,4215,0
20240927,155800,15095050,4215,4215,4215,4215,0
20240927,155700,15095050,4215,4215,4215,4215,0
20240927,155600,15095050,4215,4215,4215,4215,0
20240927,155500,15095050,4215,4215,4215,4215,37
20240927,155400,15095050,4215,4215,4215,4215,0
20240927,155300,15095050,4215,4215,4215,4215,0
20240927,155200,15095050,4215,4215,4215,4215,0
20240927,155100,15095050,4215,4215,4215,4215,0
20240927,155000,15095050,4215,4215,4215,4215,0
20240927,154900,15095050,4215,4215,4215,4215,0
20240927,154800,15095050,4215,4215,4215,4215,0
20240927,154700,15095050,4215,4215,4215,4215,0
20240927,154600,15095050,4215,4215,4215,4215,0
20240927,154500,15095050,4215,4215,4215,4215,0
20240927,154400,15095050,4215,4215,4215,4215,0
20240927,154300,15095050,4215,4215,4215,4215,0
20240927,154200,15095050,4215,4215,4215,4215,0
20240927,154100,15095050,4215,4215,4215,4215,0
20240927,154000,15095050,4215,4215,4215,4215,0
20240927,153900,15095050,4215,4215,4215,4215,0
20240927,153800,15095050,4215,4215,4215,4215,0
20240927,153700,15095050,4215,4215,4215,4215,0
20240927,153600,15095050,4215,4215,4215,4215,0
20240927,153500,15095050,4215,4215,4215,4215,0
20240927,153400,15095050,4215,4215,4215,4215,0
20240927,153300,15095050,4215,4215,4215,4215,0
20240927,153200,15095050,4215,4215,4215,4215,0
20240927,153100,15095050,4215,4215,4215,4215,0
20240927,153000,15095050,4215,4215,4215,4215,37
20240927,152900,14939095,4215,4215,4215,4215,0
20240927,152800,14939095,4215,4215,4215,4215,0
20240927,152700,14939095,4215,4215,4215,4215,0
20240927,152600,14939095,4215,4215,4215,4215,0
20240927,152500,14939095,4215,4215,4215,4215,0
20240927,152400,14939095,4215,4215,4215,4215,0
20240927,152300,14939095,4215,4215,4215,4215,0
20240927,152200,14939095,4215,4215,4215,4215,0
20240927,152100,14939095,4215,4215,4215,4215,0
20240927,152000,14939095,4215,4215,4215,4215,0
20240927,151900,14939095,4215,4215,4215,4215,0
20240927,151800,14939095,4215,4215,4215,4215,0
20240927,151700,14939095,4215,4215,4215,4215,0
20240927,151600,14939095,4215,4215,4215,4215,0
20240927,151500,14939095,4215,4215,4215,4215,0
20240927,151400,14939095,4215,4215,4215,4215,0
20240927,151300,14939095,4215,4215,4215,4215,0
20240927,151200,14939095,4215,4215,4215,4215,0
20240927,151100,14939095,4215,4215,4215,4215,0
20240927,151000,14939095,4215,4215,4215,4215,0
20240927,150900,14939095,4215,4215,4215,4215,0
20240927,150800,14939095,4215,4215,4215,4215,10
20240927,150700,14896945,4215,4215,4215,4215,0
20240927,150600,14896945,4215,4215,4215,4215,0
20240927,150500,14896945,4215,4215,4215,4215,0
20240927,150400,14896945,4215,4215,4215,4215,0
20240927,150300,14896945,4215,4215,4215,4215,14
20240927,150200,14837935,4215,4215,4215,4215,0
20240927,150100,14837935,4215,4215,4215,4215,0
20240927,150000,14837935,4215,4215,4215,4215,0
20240927,145900,14837935,4215,4215,4215,4215,0
20240927,145800,14837935,4215,4215,4215,4215,0
20240927,145700,14837935,4215,4215,4215,4215,187
20240927,145600,14049730,4220,4220,4220,4220,5
20240927,145500,14028630,4220,4220,4220,4220,0
20240927,145400,14028630,4220,4220,4220,4220,0
20240927,145300,14028630,4220,4220,4220,4220,0
20240927,145200,14028630,4220,4220,4220,4220,0
20240927,145100,14028630,4220,4220,4220,4220,0
20240927,145000,14028630,4220,4220,4220,4220,0
20240927,144900,14028630,4220,4220,4220,4220,0
20240927,144800,14028630,4220,4220,4220,4220,0
20240927,144700,14028630,4220,4220,4220,4220,0
20240927,144600,14028630,4220,4220,4220,4220,0
20240927,144500,14028630,4220,4220,4220,4220,0
20240927,144400,14028630,4220,4220,4220,4220,0
20240927,144300,14028630,4220,4220,4220,4220,0
20240927,144200,14028630,4220,4220,4220,4220,0
20240927,144100,14028630,4220,4220,4220,4220,0
20240927,144000,14028630,4220,4220,4220,4220,0
20240927,143900,14028630,4220,4220,4220,4220,0
20240927,143800,14028630,4220,4220,4220,4220,48
20240927,143700,13826070,4220,4220,4220,4220,0
20240927,143600,13826070,4220,4220,4220,4220,0
20240927,143500,13826070,4220,4220,4220,4220,0
20240927,143400,13826070,4220,4220,4220,4220,0
20240927,143300,13826070,4220,4220,4220,4220,0
20240927,143200,13826070,4220,4220,4220,4220,0
20240927,143100,13826070,4220,4220,4220,4220,0
20240927,143000,13826070,4220,4220,4220,4220,0
20240927,142900,13826070,4220,4220,4220,4220,0
20240927,142800,13826070,4220,4220,4220,4220,23
20240927,142700,13729010,4265,4265,4265,4265,0
20240927,142600,13729010,4265,4265,4265,4265,0
20240927,142500,13729010,4265,4265,4265,4265,0
20240927,142400,13729010,4265,4265,4265,4265,0
20240927,142300,13729010,4265,4265,4265,4265,0
20240927,142200,13729010,4265,4265,4265,4265,0
20240927,142100,13729010,4265,4265,4265,4265,0
20240927,142000,13729010,4265,4265,4265,4265,0
20240927,141900,13729010,4265,4265,4265,4265,0
20240927,141800,13729010,4265,4265,4265,4265,0
20240927,141700,13729010,4265,4265,4265,4265,0
20240927,141600,13729010,4265,4265,4265,4265,0
20240927,141500,13729010,4265,4265,4265,4265,0
20240927,141400,13729010,4265,4265,4265,4265,0
20240927,141300,13729010,4265,4265,4265,4265,0
20240927,141200,13729010,4265,4265,4265,4265,0
20240927,141100,13729010,4265,4265,4265,4265,1
20240927,141000,13724745,4220,4220,4220,4220,0
20240927,140900,13724745,4220,4220,4220,4220,0
20240927,140800,13724745,4220,4220,4220,4220,0
20240927,140700,13724745,4220,4220,4220,4220,0
20240927,140600,13724745,4220,4220,4220,4220,0
20240927,140500,13724745,4220,4220,4220,4220,0
20240927,140400,13724745,4220,4220,4220,4220,0
20240927,140300,13724745,4220,4220,4220,4220,0
20240927,140200,13724745,4220,4220,4220,4220,0
20240927,140100,13724745,4220,4220,4220,4220,0
20240927,140000,13724745,4220,4220,4220,4220,0
20240927,135900,13724745,4220,4220,4220,4220,0
20240927,135800,13724745,4220,4220,4220,4220,0
20240927,135700,13724745,4220,4220,4220,4220,0
20240927,135600,13724745,4220,4220,4220,4220,0
20240927,135500,13724745,4220,4220,4220,4220,0
20240927,135400,13724745,4220,4220,4220,4220,0
20240927,135300,13724745,4220,4220,4220,4220,26
20240927,135200,13615025,4215,4215,4215,4215,0
20240927,135100,13615025,4215,4215,4215,4215,0
20240927,135000,13615025,4215,4215,4215,4215,0
20240927,134900,13615025,4215,4215,4215,4215,0
20240927,134800,13615025,4215,4215,4215,4215,0
20240927,134700,13615025,4215,4215,4215,4215,0
20240927,134600,13615025,4215,4215,4215,4215,0
20240927,134500,13615025,4215,4215,4215,4215,0
20240927,134400,13615025,4215,4215,4215,4215,0
20240927,134300,13615025,4215,4215,4215,4215,0
20240927,134200,13615025,4215,4215,4215,4215,0
20240927,134100,13615025,4215,4215,4215,4215,30
20240927,134000,13488575,4215,4215,4215,4215,1
20240927,133900,13484360,4275,4275,4275,4275,0
20240927,133800,13484360,4275,4275,4275,4275,0
20240927,133700,13484360,4275,4275,4275,4275,0
20240927,133600,13484360,4275,4275,4275,4275,0
20240927,133500,13484360,4275,4275,4275,4275,0
20240927,133400,13484360,4275,4275,4275,4275,0
20240927,133300,13484360,4275,4275,4275,4275,0
20240927,133200,13484360,4275,4275,4275,4275,0
20240927,133100,13484360,4275,4275,4275,4275,0
20240927,133000,13484360,4275,4275,4275,4275,0
20240927,132900,13484360,4275,4275,4275,4275,0
20240927,132800,13484360,4275,4275,4275,4275,0
20240927,132700,13484360,4275,4275,4275,4275,0
20240927,132600,13484360,4275,4275,4275,4275,0
20240927,132500,13484360,4275,4275,4275,4275,0
20240927,132400,13484360,4275,4275,4275,4275,0
20240927,132300,13484360,4275,4275,4275,4275,0
20240927,132200,13484360,4275,4275,4275,4275,0
20240927,132100,13484360,4275,4275,4275,4275,0
20240927,132000,13484360,4275,4275,4275,4275,0
20240927,131900,13484360,4275,4275,4275,4275,0
20240927,131800,13484360,4275,4275,4275,4275,0
20240927,131700,13484360,4275,4275,4275,4275,0
20240927,131600,13484360,4275,4275,4275,4275,0
20240927,131500,13484360,4275,4275,4275,4275,0
20240927,131400,13484360,4275,4275,4275,4275,0
20240927,131300,13484360,4275,4275,4275,4275,0
20240927,131200,13484360,4275,4275,4275,4275,0
20240927,131100,13484360,4275,4275,4275,4275,0
20240927,131000,13484360,4275,4275,4275,4275,0
20240927,130900,13484360,4275,4275,4275,4275,0
20240927,130800,13484360,4275,4275,4275,4275,0
20240927,130700,13484360,4275,4275,4275,4275,0
20240927,130600,13484360,4275,4275,4275,4275,0
20240927,130500,13484360,4275,4275,4275,4275,0
20240927,130400,13484360,4275,4275,4275,4275,0
20240927,130300,13484360,4275,4275,4275,4275,1
20240927,130200,13480085,4270,4270,4270,4270,0
20240927,130100,13480085,4270,4270,4270,4270,0
20240927,130000,13480085,4270,4270,4270,4270,0
20240927,125900,13480085,4270,4270,4270,4270,0
20240927,125800,13480085,4270,4270,4270,4270,0
20240927,125700,13480085,4270,4270,4270,4270,0
20240927,125600,13480085,4270,4270,4270,4270,0
20240927,125500,13480085,4270,4270,4270,4270,0
20240927,125400,13480085,4270,4270,4270,4270,0
20240927,125300,13480085,4270,4270,4270,4270,0
20240927,125200,13480085,4270,4270,4270,4270,0
20240927,125100,13480085,4270,4270,4270,4270,0
20240927,125000,13480085,4270,4270,4270,4270,0
20240927,124900,13480085,4270,4270,4270,4270,0
20240927,124800,13480085,4270,4270,4270,4270,0
20240927,124700,13480085,4270,4270,4270,4270,0
20240927,124600,13480085,4270,4270,4270,4270,0
20240927,124500,13480085,4270,4270,4270,4270,0
20240927,124400,13480085,4270,4270,4270,4270,0
20240927,124300,13480085,4270,4270,4270,4270,1
20240927,124200,13475815,4270,4270,4270,4270,0
20240927,124100,13475815,4270,4270,4270,4270,0
20240927,124000,13475815,4270,4270,4270,4270,0
20240927,123900,13475815,4270,4270,4270,4270,0
20240927,123800,13475815,4270,4270,4270,4270,0
20240927,123700,13475815,4270,4270,4270,4270,0
20240927,123600,13475815,4270,4270,4270,4270,0
20240927,123500,13475815,4270,4270,4270,4270,0
20240927,123400,13475815,4270,4270,4270,4270,0
20240927,123300,13475815,4270,4270,4270,4270,0
20240927,123200,13475815,4270,4270,4270,4270,0
20240927,123100,13475815,4270,4270,4270,4270,0
20240927,123000,13475815,4270,4270,4270,4270,0
20240927,122900,13475815,4270,4270,4270,4270,0
20240927,122800,13475815,4270,4270,4270,4270,0
20240927,122700,13475815,4270,4270,4270,4270,0
20240927,122600,13475815,4270,4270,4270,4270,0
20240927,122500,13475815,4270,4270,4270,4270,0
20240927,122400,13475815,4270,4270,4270,4270,0
20240927,122300,13475815,4270,4270,4270,4270,0
20240927,122200,13475815,4270,4270,4270,4270,1
20240927,122100,13471545,4210,4210,4210,4210,0
20240927,122000,13471545,4210,4210,4210,4210,0
20240927,121900,13471545,4210,4210,4210,4210,0
20240927,121800,13471545,4210,4210,4210,4210,0
20240927,121700,13471545,4210,4210,4210,4210,0
20240927,121600,13471545,4210,4210,4210,4210,0
20240927,121500,13471545,4210,4210,4210,4210,0
20240927,121400,13471545,4210,4210,4210,4210,0
20240927,121300,13471545,4210,4210,4210,4210,0
20240927,121200,13471545,4210,4210,4210,4210,93
20240927,121100,13080015,4210,4210,4210,4210,12
20240927,121000,13029495,4210,4210,4210,4210,0
20240927,120900,13029495,4210,4210,4210,4210,0
20240927,120800,13029495,4210,4210,4210,4210,0
20240927,120700,13029495,4210,4210,4210,4210,0
20240927,120600,13029495,4210,4210,4210,4210,40
20240927,120500,12861095,4275,4275,4275,4275,0
20240927,120400,12861095,4275,4275,4275,4275,0
20240927,120300,12861095,4275,4275,4275,4275,0
20240927,120200,12861095,4275,4275,4275,4275,0
20240927,120100,12861095,4275,4275,4275,4275,0
20240927,120000,12861095,4275,4275,4275,4275,0
20240927,115900,12861095,4275,4275,4275,4275,0
20240927,115800,12861095,4275,4275,4275,4275,0
20240927,115700,12861095,4275,4275,4275,4275,0
20240927,115600,12861095,4275,4275,4275,4275,0
20240927,115500,12861095,4275,4275,4275,4275,0
20240927,115400,12861095,4275,4275,4275,4275,0
20240927,115300,12861095,4275,4275,4275,4275,0
20240927,115200,12861095,4275,4275,4275,4275,0
20240927,115100,12861095,4275,4275,4275,4275,0
20240927,115000,12861095,4275,4275,4275,4275,0
20240927,114900,12861095,4275,4275,4275,4275,0
20240927,114800,12861095,4275,4275,4275,4275,0
20240927,114700,12861095,4275,4275,4275,4275,0
20240927,114600,12861095,4275,4275,4275,4275,0
20240927,114500,12861095,4275,4275,4275,4275,0
20240927,114400,12861095,4275,4275,4275,4275,0
20240927,114300,12861095,4275,4275,4275,4275,0
20240927,114200,12861095,4275,4275,4275,4275,0
20240927,114100,12861095,4275,4275,4275,4275,0
20240927,114000,12861095,4275,4275,4275,4275,0
20240927,113900,12861095,4275,4275,4275,4275,0
20240927,113800,12861095,4275,4275,4275,4275,0
20240927,113700,12861095,4275,4275,4275,4275,0
20240927,113600,12861095,4275,4275,4275,4275,0
20240927,113500,12861095,4275,4275,4275,4275,0
20240927,113400,12861095,4275,4275,4275,4275,0
20240927,113300,12861095,4275,4275,4275,4275,0
20240927,113200,12861095,4275,4275,4275,4275,0
20240927,113100,12861095,4275,4275,4275,4275,0
20240927,113000,12861095,4275,4275,4275,4275,0
20240927,112900,12861095,4275,4275,4275,4275,0
20240927,112800,12861095,4275,4275,4275,4275,0
20240927,112700,12861095,4275,4275,4275,4275,0
20240927,112600,12861095,4275,4275,4275,4275,0
20240927,112500,12861095,4275,4275,4275,4275,0
20240927,112400,12861095,4275,4275,4275,4275,1
20240927,112300,12856820,4210,4210,4210,4210,1
20240927,112200,12852610,4275,4275,4275,4275,0
20240927,112100,12852610,4275,4275,4275,4275,0
20240927,112000,12852610,4275,4275,4275,4275,0
20240927,111900,12852610,4275,4275,4275,4275,0
20240927,111800,12852610,4275,4275,4275,4275,0
20240927,111700,12852610,4275,4275,4275,4275,0
20240927,111600,12852610,4275,4275,4275,4275,0
20240927,111500,12852610,4275,4275,4275,4275,0
20240927,111400,12852610,4275,4275,4275,4275,0
20240927,111300,12852610,4275,4275,4275,4275,0
20240927,111200,12852610,4275,4275,4275,4275,0
20240927,111100,12852610,4275,4275,4275,4275,0
20240927,111000,12852610,4275,4275,4275,4275,0
20240927,110900,12852610,4275,4275,4275,4275,0
20240927,110800,12852610,4275,4275,4275,4275,1
20240927,110700,12848335,4210,4210,4210,4210,0
20240927,110600,12848335,4210,4210,4210,4210,0
20240927,110500,12848335,4210,4210,4210,4210,0
20240927,110400,12848335,4210,4210,4210,4210,0
20240927,110300,12848335,4210,4210,4210,4210,0
20240927,110200,12848335,4210,4210,4210,4210,0
20240927,110100,12848335,4210,4210,4210,4210,0
20240927,110000,12848335,4210,4210,4210,4210,3
20240927,105900,12835705,4210,4210,4210,4210,0
20240927,105800,12835705,4210,4210,4210,4210,2
20240927,105700,12827285,4220,4220,4220,4220,0
20240927,105600,12827285,4220,4220,4220,4220,2
20240927,105500,12818845,4210,4210,4210,4210,2
20240927,105400,12810425,4275,4255,4275,4255,50
20240927,105300,12597175,4205,4255,4260,4205,4
20240927,105200,12580250,4205,4255,4260,4205,7
20240927,105100,12550605,4205,4205,4205,4205,0
20240927,105000,12550605,4205,4205,4205,4205,2
20240927,104900,12542195,4205,4205,4205,4205,2
20240927,104800,12533785,4205,4205,4205,4205,0
20240927,104700,12533785,4205,4205,4205,4205,2
20240927,104600,12525375,4205,4205,4205,4205,3
20240927,104500,12512760,4205,4205,4205,4205,0
20240927,104400,12512760,4205,4205,4205,4205,32
20240927,104300,12378200,4205,4205,4205,4205,2
20240927,104200,12369790,4205,4205,4205,4205,0
20240927,104100,12369790,4205,4205,4205,4205,2
20240927,104000,12361380,4205,4205,4205,4205,3
20240927,103900,12348765,4210,4210,4210,4210,0
20240927,103800,12348765,4210,4210,4210,4210,2
20240927,103700,12340345,4210,4210,4210,4210,2
20240927,103600,12331925,4210,4210,4210,4210,0
20240927,103500,12331925,4210,4210,4210,4210,3
20240927,103400,12319295,4210,4210,4210,4210,3
20240927,103300,12306665,4220,4220,4220,4220,0
20240927,103200,12306665,4220,4240,4300,4215,212
20240927,103100,11407340,4205,4205,4205,4205,2
20240927,103000,11398930,4205,4205,4205,4205,0
20240927,102900,11398930,4205,4205,4205,4205,3
20240927,102800,11386315,4205,4205,4205,4205,2
20240927,102700,11377905,4205,4205,4205,4205,0
20240927,102600,11377905,4205,4205,4205,4205,3
20240927,102500,11365290,4205,4205,4205,4205,2
20240927,102400,11356880,4205,4205,4205,4205,1
20240927,102300,11352675,4205,4205,4205,4205,2
20240927,102200,11344265,4205,4205,4205,4205,2
20240927,102100,11335855,4205,4205,4205,4205,0
20240927,102000,11335855,4205,4205,4205,4205,3
20240927,101900,11323240,4205,4205,4205,4205,2
20240927,101800,11314830,4205,4205,4205,4205,1
20240927,101700,11310625,4205,4205,4205,4205,2
20240927,101600,11302215,4205,4205,4205,4205,0
20240927,101500,11302215,4205,4210,4210,4205,2
20240927,101400,11293800,4210,4210,4210,4210,3
20240927,101300,11281170,4210,4210,4210,4210,0
20240927,101200,11281170,4210,4210,4210,4210,3
20240927,101100,11268540,4210,4210,4210,4210,2
20240927,101000,11260120,4205,4205,4205,4205,0
20240927,100900,11260120,4205,4205,4205,4205,2
20240927,100800,11251710,4205,4205,4205,4205,3
20240927,100700,11239095,4205,4205,4205,4205,1
20240927,100600,11234890,4205,4205,4205,4205,2
20240927,100500,11226480,4205,4205,4205,4205,2
20240927,100400,11218070,4205,4205,4205,4205,0
20240927,100300,11218070,4205,4205,4205,4205,2
20240927,100200,11209660,4205,4205,4205,4205,3
20240927,100100,11197045,4205,4205,4205,4205,1
20240927,100000,11192840,4205,4205,4205,4205,13
20240927,095900,11138175,4205,4205,4205,4205,2
20240927,095800,11129765,4205,4205,4205,4205,11
20240927,095700,11083510,4205,4205,4205,4205,13
20240927,095600,11028845,4245,4205,4245,4205,518
20240927,095500,8831730,4205,4205,4205,4205,12
20240927,095400,8781270,4205,4205,4205,4205,2
20240927,095300,8772860,4205,4205,4205,4205,13
20240927,095200,8718195,4205,4205,4205,4205,11
20240927,095100,8671940,4205,4205,4205,4205,13
20240927,095000,8617275,4205,4205,4205,4205,25
20240927,094900,8512150,4205,4205,4205,4205,0
20240927,094800,8512150,4205,4205,4205,4205,13
20240927,094700,8457485,4205,4205,4205,4205,23
20240927,094600,8360770,4205,4205,4205,4205,11
20240927,094500,8314515,4205,4205,4205,4205,13
20240927,094400,8259850,4205,4205,4205,4205,15
20240927,094300,8196775,4205,4205,4205,4205,11
20240927,094200,8150520,4205,4205,4205,4205,13
20240927,094100,8095855,4205,4205,4205,4205,24
20240927,094000,7994935,4205,4205,4205,4205,11
20240927,093900,7948680,4205,4205,4205,4205,13
20240927,093800,7894015,4205,4205,4205,4205,15
20240927,093700,7830940,4205,4205,4205,4205,11
20240927,093600,7784685,4205,4205,4205,4205,13
20240927,093500,7730020,4205,4205,4205,4205,22
20240927,093400,7637510,4205,4205,4205,4205,13
20240927,093300,7582845,4205,4205,4205,4205,3
20240927,093200,7570230,4205,4205,4205,4205,22
20240927,093100,7477720,4205,4205,4205,4205,14
20240927,093000,7418850,4205,4205,4205,4205,13
20240927,092900,7364185,4205,4205,4205,4205,22
20240927,092800,7271675,4205,4205,4205,4205,2
20240927,092700,7263265,4205,4205,4205,4205,14
20240927,092600,7204395,4205,4205,4205,4205,22
20240927,092500,7111885,4205,4205,4205,4205,13
20240927,092400,7057220,4205,4205,4205,4205,44
20240927,092300,6872200,4205,4205,4205,4205,11
20240927,092200,6825945,4205,4205,4205,4205,47
20240927,092100,6628310,4205,4205,4205,4205,14
20240927,092000,6569440,4205,4205,4205,4205,11
20240927,091900,6523185,4205,4205,4205,4205,13
20240927,091800,6468520,4205,4205,4205,4205,14
20240927,091700,6409650,4205,4205,4205,4205,0
20240927,091600,6409650,4205,4205,4205,4205,14
20240927,091500,6350780,4205,4205,4205,4205,13
20240927,091400,6296115,4200,4200,4200,4200,41
20240927,091300,6123915,4200,4200,4200,4200,33
20240927,091200,5985315,4200,4200,4200,4200,4
20240927,091100,5968515,4200,4200,4200,4200,21
20240927,091000,5880315,4200,4200,4205,4200,30
20240927,090900,5754255,4200,4200,4200,4200,23
20240927,090800,5657655,4200,4200,4200,4200,11
20240927,090700,5611455,4200,4200,4200,4200,2
20240927,090600,5603055,4200,4200,4200,4200,14
20240927,090500,5544255,4200,4200,4200,4200,12
20240927,090400,5493855,4200,4200,4200,4200,13
20240927,090300,5439255,4205,4205,4205,4205,13
20240927,090200,5384590,4205,4205,4205,4205,0
20240927,090100,5384590,4205,4200,4205,4200,613
20240927,090000,2809935,4200,4200,4200,4200,666