KissMeData/041960/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,192600,263111380,4080,4080,4080,4080,27842
20240927,192500,263111380,4080,4080,4080,4080,0
20240927,192400,263111380,4080,4080,4080,4080,0
20240927,192300,263111380,4080,4080,4080,4080,0
20240927,192200,263111380,4080,4080,4080,4080,0
20240927,192100,263111380,4080,4080,4080,4080,0
20240927,192000,263111380,4080,4080,4080,4080,0
20240927,191900,263111380,4080,4080,4080,4080,0
20240927,191800,263111380,4080,4080,4080,4080,0
20240927,191700,263111380,4080,4080,4080,4080,0
20240927,191600,263111380,4080,4080,4080,4080,0
20240927,191500,263111380,4080,4080,4080,4080,0
20240927,191400,263111380,4080,4080,4080,4080,0
20240927,191300,263111380,4080,4080,4080,4080,0
20240927,191200,263111380,4080,4080,4080,4080,0
20240927,191100,263111380,4080,4080,4080,4080,0
20240927,191000,263111380,4080,4080,4080,4080,0
20240927,190900,263111380,4080,4080,4080,4080,0
20240927,190800,263111380,4080,4080,4080,4080,0
20240927,190700,263111380,4080,4080,4080,4080,0
20240927,190600,263111380,4080,4080,4080,4080,0
20240927,190500,263111380,4080,4080,4080,4080,0
20240927,190400,263111380,4080,4080,4080,4080,0
20240927,190300,263111380,4080,4080,4080,4080,0
20240927,190200,263111380,4080,4080,4080,4080,0
20240927,190100,263111380,4080,4080,4080,4080,0
20240927,190000,263111380,4080,4080,4080,4080,0
20240927,185900,263111380,4080,4080,4080,4080,0
20240927,185800,263111380,4080,4080,4080,4080,0
20240927,185700,263111380,4080,4080,4080,4080,0
20240927,185600,263111380,4080,4080,4080,4080,27842
20240927,185500,263111380,4080,4080,4080,4080,0
20240927,185400,263111380,4080,4080,4080,4080,0
20240927,185300,263111380,4080,4080,4080,4080,0
20240927,185200,263111380,4080,4080,4080,4080,0
20240927,185100,263111380,4080,4080,4080,4080,0
20240927,185000,263111380,4080,4080,4080,4080,0
20240927,184900,263111380,4080,4080,4080,4080,0
20240927,184800,263111380,4080,4080,4080,4080,0
20240927,184700,263111380,4080,4080,4080,4080,0
20240927,184600,263111380,4080,4080,4080,4080,0
20240927,184500,263111380,4080,4080,4080,4080,0
20240927,184400,263111380,4080,4080,4080,4080,0
20240927,184300,263111380,4080,4080,4080,4080,0
20240927,184200,263111380,4080,4080,4080,4080,0
20240927,184100,263111380,4080,4080,4080,4080,0
20240927,184000,263111380,4080,4080,4080,4080,0
20240927,183900,263111380,4080,4080,4080,4080,0
20240927,183800,263111380,4080,4080,4080,4080,0
20240927,183700,263111380,4080,4080,4080,4080,0
20240927,183600,263111380,4080,4080,4080,4080,0
20240927,183500,263111380,4080,4080,4080,4080,0
20240927,183400,263111380,4080,4080,4080,4080,0
20240927,183300,263111380,4080,4080,4080,4080,0
20240927,183200,263111380,4080,4080,4080,4080,0
20240927,183100,263111380,4080,4080,4080,4080,0
20240927,183000,263111380,4080,4080,4080,4080,0
20240927,182900,263111380,4080,4080,4080,4080,0
20240927,182800,263111380,4080,4080,4080,4080,0
20240927,182700,263111380,4080,4080,4080,4080,0
20240927,182600,263111380,4080,4080,4080,4080,27842
20240927,182500,263111380,4080,4080,4080,4080,0
20240927,182400,263111380,4080,4080,4080,4080,0
20240927,182300,263111380,4080,4080,4080,4080,0
20240927,182200,263111380,4080,4080,4080,4080,0
20240927,182100,263111380,4080,4080,4080,4080,0
20240927,182000,263111380,4080,4080,4080,4080,0
20240927,181900,263111380,4080,4080,4080,4080,0
20240927,181800,263111380,4080,4080,4080,4080,0
20240927,181700,263111380,4080,4080,4080,4080,0
20240927,181600,263111380,4080,4080,4080,4080,0
20240927,181500,263111380,4080,4080,4080,4080,0
20240927,181400,263111380,4080,4080,4080,4080,0
20240927,181300,263111380,4080,4080,4080,4080,0
20240927,181200,263111380,4080,4080,4080,4080,0
20240927,181100,263111380,4080,4080,4080,4080,0
20240927,181000,263111380,4080,4080,4080,4080,0
20240927,180900,263111380,4080,4080,4080,4080,0
20240927,180800,263111380,4080,4080,4080,4080,0
20240927,180700,263111380,4080,4080,4080,4080,0
20240927,180600,263111380,4080,4080,4080,4080,0
20240927,180500,263111380,4080,4080,4080,4080,0
20240927,180400,263111380,4080,4080,4080,4080,0
20240927,180300,263111380,4080,4080,4080,4080,0
20240927,180200,263111380,4080,4080,4080,4080,0
20240927,180100,263111380,4080,4080,4080,4080,0
20240927,180000,263111380,4080,4080,4080,4080,0
20240927,175900,263111380,4080,4080,4080,4080,0
20240927,175800,263111380,4080,4080,4080,4080,0
20240927,175700,263111380,4080,4080,4080,4080,0
20240927,175600,263111380,4080,4080,4080,4080,27842
20240927,175500,263111380,4080,4080,4080,4080,0
20240927,175400,263111380,4080,4080,4080,4080,0
20240927,175300,263111380,4080,4080,4080,4080,0
20240927,175200,263111380,4080,4080,4080,4080,0
20240927,175100,263111380,4080,4080,4080,4080,0
20240927,175000,263111380,4080,4080,4080,4080,0
20240927,174900,263111380,4080,4080,4080,4080,0
20240927,174800,263111380,4080,4080,4080,4080,0
20240927,174700,263111380,4080,4080,4080,4080,0
20240927,174600,263111380,4080,4080,4080,4080,0
20240927,174500,263111380,4080,4080,4080,4080,0
20240927,174400,263111380,4080,4080,4080,4080,0
20240927,174300,263111380,4080,4080,4080,4080,0
20240927,174200,263111380,4080,4080,4080,4080,0
20240927,174100,263111380,4080,4080,4080,4080,0
20240927,174000,263111380,4080,4080,4080,4080,0
20240927,173900,263111380,4080,4080,4080,4080,0
20240927,173800,263111380,4080,4080,4080,4080,0
20240927,173700,263111380,4080,4080,4080,4080,0
20240927,173600,263111380,4080,4080,4080,4080,0
20240927,173500,263111380,4080,4080,4080,4080,0
20240927,173400,263111380,4080,4080,4080,4080,0
20240927,173300,263111380,4080,4080,4080,4080,0
20240927,173200,263111380,4080,4080,4080,4080,0
20240927,173100,263111380,4080,4080,4080,4080,0
20240927,173000,263111380,4080,4080,4080,4080,0
20240927,172900,263111380,4080,4080,4080,4080,0
20240927,172800,263111380,4080,4080,4080,4080,0
20240927,172700,263111380,4080,4080,4080,4080,0
20240927,172600,263111380,4080,4080,4080,4080,27842
20240927,172500,263111380,4080,4080,4080,4080,0
20240927,172400,263111380,4080,4080,4080,4080,0
20240927,172300,263111380,4080,4080,4080,4080,0
20240927,172200,263111380,4080,4080,4080,4080,0
20240927,172100,263111380,4080,4080,4080,4080,0
20240927,172000,263111380,4080,4080,4080,4080,0
20240927,171900,263111380,4080,4080,4080,4080,0
20240927,171800,263111380,4080,4080,4080,4080,0
20240927,171700,263111380,4080,4080,4080,4080,0
20240927,171600,263111380,4080,4080,4080,4080,0
20240927,171500,263111380,4080,4080,4080,4080,0
20240927,171400,263111380,4080,4080,4080,4080,0
20240927,171300,263111380,4080,4080,4080,4080,0
20240927,171200,263111380,4080,4080,4080,4080,0
20240927,171100,263111380,4080,4080,4080,4080,0
20240927,171000,263111380,4080,4080,4080,4080,0
20240927,170900,263111380,4080,4080,4080,4080,0
20240927,170800,263111380,4080,4080,4080,4080,0
20240927,170700,263111380,4080,4080,4080,4080,0
20240927,170600,263111380,4080,4080,4080,4080,0
20240927,170500,263111380,4080,4080,4080,4080,0
20240927,170400,263111380,4080,4080,4080,4080,0
20240927,170300,263111380,4080,4080,4080,4080,0
20240927,170200,263111380,4080,4080,4080,4080,0
20240927,170100,263111380,4080,4080,4080,4080,0
20240927,170000,263111380,4080,4080,4080,4080,0
20240927,165900,263111380,4080,4080,4080,4080,0
20240927,165800,263111380,4080,4080,4080,4080,0
20240927,165700,263111380,4080,4080,4080,4080,0
20240927,165600,263111380,4080,4080,4080,4080,27842
20240927,165500,263111380,4080,4080,4080,4080,0
20240927,165400,263111380,4080,4080,4080,4080,0
20240927,165300,263111380,4080,4080,4080,4080,0
20240927,165200,263111380,4080,4080,4080,4080,0
20240927,165100,263111380,4080,4080,4080,4080,0
20240927,165000,263111380,4080,4080,4080,4080,0
20240927,164900,263111380,4080,4080,4080,4080,0
20240927,164800,263111380,4080,4080,4080,4080,0
20240927,164700,263111380,4080,4080,4080,4080,0
20240927,164600,263111380,4080,4080,4080,4080,0
20240927,164500,263111380,4080,4080,4080,4080,0
20240927,164400,263111380,4080,4080,4080,4080,0
20240927,164300,263111380,4080,4080,4080,4080,0
20240927,164200,263111380,4080,4080,4080,4080,0
20240927,164100,263111380,4080,4080,4080,4080,0
20240927,164000,263111380,4080,4080,4080,4080,0
20240927,163900,263111380,4080,4080,4080,4080,0
20240927,163800,263111380,4080,4080,4080,4080,0
20240927,163700,263111380,4080,4080,4080,4080,0
20240927,163600,263111380,4080,4080,4080,4080,0
20240927,163500,263111380,4080,4080,4080,4080,0
20240927,163400,263111380,4080,4080,4080,4080,0
20240927,163300,263111380,4080,4080,4080,4080,0
20240927,163200,263111380,4080,4080,4080,4080,0
20240927,163100,263111380,4080,4080,4080,4080,0
20240927,163000,263111380,4080,4080,4080,4080,0
20240927,162900,263111380,4080,4080,4080,4080,0
20240927,162800,263111380,4080,4080,4080,4080,0
20240927,162700,263111380,4080,4080,4080,4080,0
20240927,162600,263111380,4080,4080,4080,4080,27842
20240927,162500,263111380,4080,4080,4080,4080,0
20240927,162400,263111380,4080,4080,4080,4080,0
20240927,162300,263111380,4080,4080,4080,4080,0
20240927,162200,263111380,4080,4080,4080,4080,0
20240927,162100,263111380,4080,4080,4080,4080,0
20240927,162000,263111380,4080,4080,4080,4080,0
20240927,161900,263111380,4080,4080,4080,4080,0
20240927,161800,263111380,4080,4080,4080,4080,0
20240927,161700,263111380,4080,4080,4080,4080,0
20240927,161600,263111380,4080,4080,4080,4080,0
20240927,161500,263111380,4080,4080,4080,4080,0
20240927,161400,263111380,4080,4080,4080,4080,0
20240927,161300,263111380,4080,4080,4080,4080,0
20240927,161200,263111380,4080,4080,4080,4080,0
20240927,161100,263111380,4080,4080,4080,4080,0
20240927,161000,263111380,4080,4080,4080,4080,0
20240927,160900,263111380,4080,4080,4080,4080,0
20240927,160800,263111380,4080,4080,4080,4080,0
20240927,160700,263111380,4080,4080,4080,4080,0
20240927,160600,263111380,4080,4080,4080,4080,0
20240927,160500,263111380,4080,4080,4080,4080,0
20240927,160400,263111380,4080,4080,4080,4080,0
20240927,160300,263111380,4080,4080,4080,4080,0
20240927,160200,263111380,4080,4080,4080,4080,0
20240927,160100,263111380,4080,4080,4080,4080,0
20240927,160000,263111380,4080,4080,4080,4080,0
20240927,155900,263111380,4080,4080,4080,4080,0
20240927,155800,263111380,4080,4080,4080,4080,0
20240927,155700,263111380,4080,4080,4080,4080,0
20240927,155600,263111380,4080,4080,4080,4080,27842
20240927,155500,263111380,4080,4080,4080,4080,0
20240927,155400,263111380,4080,4080,4080,4080,0
20240927,155300,263111380,4080,4080,4080,4080,0
20240927,155200,263111380,4080,4080,4080,4080,0
20240927,155100,263111380,4080,4080,4080,4080,0
20240927,155000,263111380,4080,4080,4080,4080,0
20240927,154900,263111380,4080,4080,4080,4080,0
20240927,154800,263111380,4080,4080,4080,4080,0
20240927,154700,263111380,4080,4080,4080,4080,0
20240927,154600,263111380,4080,4080,4080,4080,0
20240927,154500,263111380,4080,4080,4080,4080,0
20240927,154400,263111380,4080,4080,4080,4080,0
20240927,154300,263111380,4080,4080,4080,4080,0
20240927,154200,263111380,4080,4080,4080,4080,0
20240927,154100,263111380,4080,4080,4080,4080,0
20240927,154000,263111380,4080,4080,4080,4080,0
20240927,153900,263111380,4080,4080,4080,4080,0
20240927,153800,263111380,4080,4080,4080,4080,0
20240927,153700,263111380,4080,4080,4080,4080,0
20240927,153600,263111380,4080,4080,4080,4080,0
20240927,153500,263111380,4080,4080,4080,4080,0
20240927,153400,263111380,4080,4080,4080,4080,0
20240927,153300,263111380,4080,4080,4080,4080,0
20240927,153200,263111380,4080,4080,4080,4080,0
20240927,153100,263111380,4080,4080,4080,4080,0
20240927,153000,263111380,4080,4080,4080,4080,27842
20240927,152900,149516020,4075,4075,4075,4075,0
20240927,152800,149516020,4075,4075,4075,4075,0
20240927,152700,149516020,4075,4075,4075,4075,0
20240927,152600,149516020,4075,4075,4075,4075,0
20240927,152500,149516020,4075,4075,4075,4075,0
20240927,152400,149516020,4075,4075,4075,4075,0
20240927,152300,149516020,4075,4075,4075,4075,0
20240927,152200,149516020,4075,4075,4075,4075,0
20240927,152100,149516020,4075,4075,4075,4075,0
20240927,152000,149516020,4075,4075,4075,4075,0
20240927,151900,149516020,4075,4075,4075,4060,27
20240927,151800,149406090,4075,4075,4075,4075,1
20240927,151700,149402015,4065,4065,4065,4065,480
20240927,151600,147450815,4060,4060,4060,4060,0
20240927,151500,147450815,4060,4070,4070,4060,14
20240927,151400,147393875,4075,4075,4075,4075,0
20240927,151300,147393875,4075,4075,4075,4075,0
20240927,151200,147393875,4075,4075,4075,4075,0
20240927,151100,147393875,4075,4075,4075,4075,0
20240927,151000,147393875,4075,4075,4075,4075,0
20240927,150900,147393875,4075,4075,4075,4075,0
20240927,150800,147393875,4075,4075,4075,4075,0
20240927,150700,147393875,4075,4075,4075,4075,1
20240927,150600,147389800,4060,4075,4075,4060,366
20240927,150500,145903750,4080,4080,4080,4080,19
20240927,150400,145826230,4090,4090,4090,4090,0
20240927,150300,145826230,4090,4090,4090,4090,0
20240927,150200,145826230,4090,4080,4090,4080,23
20240927,150100,145732275,4090,4090,4090,4090,5
20240927,150000,145711825,4085,4080,4085,4080,866
20240927,145900,142178530,4080,4080,4080,4080,0
20240927,145800,142178530,4080,4070,4080,4070,295
20240927,145700,140976960,4070,4070,4070,4070,0
20240927,145600,140976960,4070,4070,4070,4070,265
20240927,145500,139898410,4070,4070,4070,4070,10
20240927,145400,139857710,4070,4070,4070,4070,0
20240927,145300,139857710,4070,4070,4070,4070,0
20240927,145200,139857710,4070,4070,4070,4070,5
20240927,145100,139837360,4070,4060,4070,4060,55
20240927,145000,139614050,4070,4070,4070,4070,1
20240927,144900,139609980,4060,4065,4065,4060,100
20240927,144800,139203935,4070,4070,4070,4070,1
20240927,144700,139199865,4065,4065,4065,4065,33
20240927,144600,139065720,4070,4070,4070,4070,0
20240927,144500,139065720,4070,4070,4070,4070,0
20240927,144400,139065720,4070,4070,4070,4070,0
20240927,144300,139065720,4070,4055,4070,4055,1576
20240927,144200,132672015,4055,4055,4055,4055,0
20240927,144100,132672015,4055,4055,4055,4055,4
20240927,144000,132655795,4055,4055,4055,4055,1
20240927,143900,132651740,4055,4055,4055,4055,0
20240927,143800,132651740,4055,4055,4055,4055,0
20240927,143700,132651740,4055,4055,4055,4055,0
20240927,143600,132651740,4055,4050,4055,4050,151
20240927,143500,132040185,4055,4055,4055,4055,0
20240927,143400,132040185,4055,4055,4055,4055,0
20240927,143300,132040185,4055,4055,4055,4055,0
20240927,143200,132040185,4055,4055,4055,4055,1
20240927,143100,132036130,4055,4055,4055,4055,0
20240927,143000,132036130,4055,4055,4055,4055,0
20240927,142900,132036130,4055,4055,4055,4055,0
20240927,142800,132036130,4055,4055,4055,4055,0
20240927,142700,132036130,4055,4055,4055,4055,0
20240927,142600,132036130,4055,4055,4055,4055,406
20240927,142500,130389800,4055,4055,4055,4055,0
20240927,142400,130389800,4055,4055,4055,4055,0
20240927,142300,130389800,4055,4055,4055,4055,0
20240927,142200,130389800,4055,4055,4055,4055,0
20240927,142100,130389800,4055,4055,4055,4055,0
20240927,142000,130389800,4055,4055,4055,4055,50
20240927,141900,130187050,4055,4055,4055,4055,50
20240927,141800,129984300,4055,4055,4055,4055,2
20240927,141700,129976190,4050,4050,4050,4050,0
20240927,141600,129976190,4050,4050,4050,4050,0
20240927,141500,129976190,4050,4045,4050,4045,234
20240927,141400,129028950,4045,4045,4045,4045,0
20240927,141300,129028950,4045,4045,4045,4045,0
20240927,141200,129028950,4045,4045,4045,4045,0
20240927,141100,129028950,4045,4045,4045,4045,0
20240927,141000,129028950,4045,4045,4045,4045,0
20240927,140900,129028950,4045,4045,4045,4045,0
20240927,140800,129028950,4045,4045,4045,4045,0
20240927,140700,129028950,4045,4045,4045,4045,13
20240927,140600,128976365,4055,4055,4055,4055,5
20240927,140500,128956090,4055,4050,4055,4050,378
20240927,140400,127425185,4050,4050,4050,4050,1
20240927,140300,127421135,4055,4055,4055,4055,0
20240927,140200,127421135,4055,4055,4055,4055,0
20240927,140100,127421135,4055,4055,4055,4055,0
20240927,140000,127421135,4055,4055,4055,4055,0
20240927,135900,127421135,4055,4055,4055,4055,0
20240927,135800,127421135,4055,4055,4055,4055,0
20240927,135700,127421135,4055,4055,4055,4055,0
20240927,135600,127421135,4055,4055,4055,4055,0
20240927,135500,127421135,4055,4055,4055,4055,0
20240927,135400,127421135,4055,4055,4055,4055,0
20240927,135300,127421135,4055,4055,4055,4055,0
20240927,135200,127421135,4055,4055,4055,4055,0
20240927,135100,127421135,4055,4055,4055,4055,0
20240927,135000,127421135,4055,4055,4055,4055,0
20240927,134900,127421135,4055,4055,4055,4055,0
20240927,134800,127421135,4055,4055,4055,4055,0
20240927,134700,127421135,4055,4055,4055,4055,0
20240927,134600,127421135,4055,4055,4055,4055,0
20240927,134500,127421135,4055,4055,4055,4055,0
20240927,134400,127421135,4055,4055,4055,4055,0
20240927,134300,127421135,4055,4055,4055,4055,0
20240927,134200,127421135,4055,4055,4055,4055,0
20240927,134100,127421135,4055,4055,4055,4055,0
20240927,134000,127421135,4055,4055,4055,4055,254
20240927,133900,126391165,4060,4060,4060,4060,0
20240927,133800,126391165,4060,4060,4060,4060,0
20240927,133700,126391165,4060,4060,4060,4060,0
20240927,133600,126391165,4060,4060,4060,4060,0
20240927,133500,126391165,4060,4060,4060,4060,0
20240927,133400,126391165,4060,4060,4060,4060,0
20240927,133300,126391165,4060,4060,4060,4060,0
20240927,133200,126391165,4060,4060,4060,4060,0
20240927,133100,126391165,4060,4060,4060,4060,0
20240927,133000,126391165,4060,4060,4060,4060,0
20240927,132900,126391165,4060,4060,4060,4060,0
20240927,132800,126391165,4060,4060,4060,4060,0
20240927,132700,126391165,4060,4060,4060,4060,0
20240927,132600,126391165,4060,4060,4060,4060,0
20240927,132500,126391165,4060,4060,4060,4060,0
20240927,132400,126391165,4060,4060,4060,4060,0
20240927,132300,126391165,4060,4060,4060,4060,0
20240927,132200,126391165,4060,4050,4060,4045,101
20240927,132100,125982490,4065,4065,4065,4065,0
20240927,132000,125982490,4065,4060,4065,4060,1180
20240927,131900,121186770,4060,4055,4065,4055,722
20240927,131800,118256015,4055,4045,4055,4045,1668
20240927,131700,111502875,4040,4035,4040,4035,105
20240927,131600,111078700,4035,4035,4035,4035,0
20240927,131500,111078700,4035,4035,4035,4035,0
20240927,131400,111078700,4035,4035,4035,4035,0
20240927,131300,111078700,4035,4035,4035,4035,2
20240927,131200,111070630,4045,4045,4045,4045,0
20240927,131100,111070630,4045,4045,4045,4045,1
20240927,131000,111066585,4035,4035,4035,4035,1
20240927,130900,111062550,4045,4045,4045,4045,1
20240927,130800,111058505,4040,4040,4040,4040,85
20240927,130700,110715105,4045,4045,4045,4045,0
20240927,130600,110715105,4045,4045,4045,4045,0
20240927,130500,110715105,4045,4045,4045,4045,0
20240927,130400,110715105,4045,4045,4045,4045,0
20240927,130300,110715105,4045,4045,4045,4045,0
20240927,130200,110715105,4045,4045,4045,4045,0
20240927,130100,110715105,4045,4045,4045,4045,0
20240927,130000,110715105,4045,4045,4045,4045,0
20240927,125900,110715105,4045,4045,4045,4045,0
20240927,125800,110715105,4045,4045,4045,4045,0
20240927,125700,110715105,4045,4045,4045,4045,0
20240927,125600,110715105,4045,4045,4045,4045,0
20240927,125500,110715105,4045,4045,4045,4045,0
20240927,125400,110715105,4045,4045,4045,4045,2
20240927,125300,110707015,4045,4045,4045,4045,0
20240927,125200,110707015,4045,4045,4045,4045,1
20240927,125100,110702970,4040,4040,4040,4040,0
20240927,125000,110702970,4040,4040,4040,4040,1
20240927,124900,110698930,4045,4045,4045,4045,1
20240927,124800,110694885,4040,4040,4040,4040,0
20240927,124700,110694885,4040,4045,4045,4040,43
20240927,124600,110521150,4045,4045,4045,4045,0
20240927,124500,110521150,4045,4045,4045,4045,0
20240927,124400,110521150,4045,4045,4045,4045,0
20240927,124300,110521150,4045,4035,4045,4035,300
20240927,124200,109308850,4015,4015,4015,4015,0
20240927,124100,109308850,4015,4015,4015,4015,0
20240927,124000,109308850,4015,4015,4015,4015,0
20240927,123900,109308850,4015,4015,4015,4015,0
20240927,123800,109308850,4015,4015,4015,4015,0
20240927,123700,109308850,4015,4015,4015,4015,0
20240927,123600,109308850,4015,4015,4015,4015,0
20240927,123500,109308850,4015,4015,4015,4015,0
20240927,123400,109308850,4015,4015,4015,4015,0
20240927,123300,109308850,4015,4015,4015,4015,0
20240927,123200,109308850,4015,4015,4015,4015,0
20240927,123100,109308850,4015,4015,4015,4015,0
20240927,123000,109308850,4015,4015,4015,4015,0
20240927,122900,109308850,4015,4015,4015,4015,3
20240927,122800,109296805,4010,4010,4010,4010,0
20240927,122700,109296805,4010,4010,4010,4010,0
20240927,122600,109296805,4010,4010,4010,4010,0
20240927,122500,109296805,4010,4010,4010,4010,0
20240927,122400,109296805,4010,4010,4010,4010,0
20240927,122300,109296805,4010,4010,4010,4010,0
20240927,122200,109296805,4010,4010,4010,4010,0
20240927,122100,109296805,4010,4020,4020,4010,2248
20240927,122000,100277690,4030,4030,4030,4030,0
20240927,121900,100277690,4030,4030,4030,4030,0
20240927,121800,100277690,4030,4030,4030,4030,0
20240927,121700,100277690,4030,4030,4030,4030,0
20240927,121600,100277690,4030,4030,4030,4030,0
20240927,121500,100277690,4030,4030,4030,4030,0
20240927,121400,100277690,4030,4030,4030,4030,1
20240927,121300,100273660,4020,4020,4020,4020,0
20240927,121200,100273660,4020,4020,4020,4020,100
20240927,121100,99871660,4020,4020,4020,4020,0
20240927,121000,99871660,4020,4020,4020,4020,8
20240927,120900,99839500,4020,4025,4025,4020,892
20240927,120800,96253150,4030,4030,4030,4030,0
20240927,120700,96253150,4030,4030,4030,4030,0
20240927,120600,96253150,4030,4030,4030,4030,0
20240927,120500,96253150,4030,4030,4030,4030,27
20240927,120400,96144340,4040,4040,4040,4040,0
20240927,120300,96144340,4040,4040,4040,4040,0
20240927,120200,96144340,4040,4040,4040,4040,0
20240927,120100,96144340,4040,4040,4040,4040,1
20240927,120000,96140300,4025,4025,4025,4025,0
20240927,115900,96140300,4025,4025,4025,4025,1
20240927,115800,96136275,4040,4025,4040,4025,433
20240927,115700,94393435,4040,4040,4040,4040,0
20240927,115600,94393435,4040,4040,4040,4040,0
20240927,115500,94393435,4040,4025,4040,4025,2
20240927,115400,94385370,4030,4030,4030,4030,135
20240927,115300,93841320,4030,4030,4030,4030,365
20240927,115200,92370370,4040,4040,4040,4040,0
20240927,115100,92370370,4040,4040,4040,4040,1
20240927,115000,92366330,4030,4030,4030,4030,10
20240927,114900,92326030,4030,4030,4030,4030,0
20240927,114800,92326030,4030,4030,4030,4030,0
20240927,114700,92326030,4030,4030,4030,4030,660
20240927,114600,89666230,4030,4030,4030,4030,0
20240927,114500,89666230,4030,4030,4030,4030,0
20240927,114400,89666230,4030,4030,4030,4030,0
20240927,114300,89666230,4030,4030,4030,4030,0
20240927,114200,89666230,4030,4035,4035,4030,707
20240927,114100,86816970,4030,4030,4030,4030,0
20240927,114000,86816970,4030,4030,4030,4030,108
20240927,113900,86381730,4030,4030,4030,4030,0
20240927,113800,86381730,4030,4030,4030,4030,0
20240927,113700,86381730,4030,4030,4030,4030,0
20240927,113600,86381730,4030,4030,4030,4030,0
20240927,113500,86381730,4030,4030,4030,4030,4
20240927,113400,86365610,4030,4030,4030,4030,14
20240927,113300,86309190,4030,4030,4030,4030,0
20240927,113200,86309190,4030,4030,4030,4030,0
20240927,113100,86309190,4030,4030,4030,4030,0
20240927,113000,86309190,4030,4030,4030,4030,0
20240927,112900,86309190,4030,4030,4030,4030,0
20240927,112800,86309190,4030,4030,4030,4030,24
20240927,112700,86212470,4040,4040,4040,4040,6
20240927,112600,86188230,4040,4040,4040,4040,0
20240927,112500,86188230,4040,4040,4040,4040,0
20240927,112400,86188230,4040,4040,4040,4040,0
20240927,112300,86188230,4040,4040,4040,4040,0
20240927,112200,86188230,4040,4040,4040,4040,0
20240927,112100,86188230,4040,4040,4040,4040,0
20240927,112000,86188230,4040,4040,4040,4040,0
20240927,111900,86188230,4040,4040,4040,4040,0
20240927,111800,86188230,4040,4040,4040,4040,0
20240927,111700,86188230,4040,4040,4040,4040,14
20240927,111600,86131670,4040,4040,4040,4040,1
20240927,111500,86127630,4015,4015,4015,4015,0
20240927,111400,86127630,4015,4015,4015,4015,0
20240927,111300,86127630,4015,4015,4015,4015,0
20240927,111200,86127630,4015,4015,4015,4015,0
20240927,111100,86127630,4015,4015,4015,4015,0
20240927,111000,86127630,4015,4015,4015,4015,0
20240927,110900,86127630,4015,4015,4015,4015,0
20240927,110800,86127630,4015,4015,4015,4015,0
20240927,110700,86127630,4015,4015,4015,4015,0
20240927,110600,86127630,4015,4015,4015,4015,0
20240927,110500,86127630,4015,4015,4015,4015,3
20240927,110400,86115585,4040,4040,4040,4040,0
20240927,110300,86115585,4040,4040,4040,4040,0
20240927,110200,86115585,4040,4040,4040,4040,0
20240927,110100,86115585,4040,4040,4040,4040,0
20240927,110000,86115585,4040,4040,4040,4040,0
20240927,105900,86115585,4040,4035,4040,4035,229
20240927,105800,85190620,4010,4010,4010,4010,0
20240927,105700,85190620,4010,4010,4010,4010,0
20240927,105600,85190620,4010,4030,4030,4010,4007
20240927,105500,69118490,4035,4035,4035,4035,0
20240927,105400,69118490,4035,4035,4035,4035,1
20240927,105300,69114455,4035,4035,4035,4035,0
20240927,105200,69114455,4035,4035,4035,4035,0
20240927,105100,69114455,4035,4035,4035,4035,0
20240927,105000,69114455,4035,4040,4040,4035,114
20240927,104900,68654420,4045,4045,4045,4045,0
20240927,104800,68654420,4045,4045,4045,4045,4
20240927,104700,68638240,4040,4040,4040,4040,0
20240927,104600,68638240,4040,4040,4040,4040,0
20240927,104500,68638240,4040,4040,4040,4040,0
20240927,104400,68638240,4040,4040,4040,4040,0
20240927,104300,68638240,4040,4040,4040,4040,0
20240927,104200,68638240,4040,4040,4040,4040,0
20240927,104100,68638240,4040,4040,4040,4040,0
20240927,104000,68638240,4040,4040,4040,4040,8
20240927,103900,68605920,4045,4045,4045,4045,0
20240927,103800,68605920,4045,4045,4045,4045,0
20240927,103700,68605920,4045,4045,4045,4045,0
20240927,103600,68605920,4045,4040,4045,4040,3
20240927,103500,68593795,4040,4040,4040,4040,8
20240927,103400,68561475,4045,4045,4045,4045,0
20240927,103300,68561475,4045,4045,4045,4045,14
20240927,103200,68504845,4055,4055,4055,4055,0
20240927,103100,68504845,4055,4055,4055,4055,0
20240927,103000,68504845,4055,4055,4055,4055,0
20240927,102900,68504845,4055,4055,4055,4055,0
20240927,102800,68504845,4055,4035,4055,4025,558
20240927,102700,66258520,4025,4025,4025,4025,0
20240927,102600,66258520,4025,4055,4055,4025,22
20240927,102500,66169415,4055,4055,4055,4055,0
20240927,102400,66169415,4055,4055,4055,4055,2
20240927,102300,66161305,4060,4060,4060,4060,13
20240927,102200,66108525,4055,4055,4055,4055,5
20240927,102100,66088250,4060,4060,4060,4060,0
20240927,102000,66088250,4060,4050,4060,4050,680
20240927,101900,63333570,4050,4045,4050,4045,2352
20240927,101800,53807995,4050,4050,4050,4050,0
20240927,101700,53807995,4050,4050,4050,4050,0
20240927,101600,53807995,4050,4040,4050,4040,1081
20240927,101500,49438350,4040,4040,4040,4040,0
20240927,101400,49438350,4040,4040,4040,4040,0
20240927,101300,49438350,4040,4040,4040,4040,6
20240927,101200,49414110,4040,4040,4040,4040,0
20240927,101100,49414110,4040,4040,4040,4040,0
20240927,101000,49414110,4040,4040,4040,4040,2
20240927,100900,49406030,4040,4040,4040,4040,0
20240927,100800,49406030,4040,4040,4040,4040,1
20240927,100700,49401990,4040,4035,4040,4035,10
20240927,100600,49361595,4040,4040,4040,4040,1
20240927,100500,49357555,4030,4030,4030,4030,750
20240927,100400,46335055,4025,4025,4025,4025,1500
20240927,100300,40297555,4015,4010,4015,4010,139
20240927,100200,39739910,4010,4010,4010,4010,0
20240927,100100,39739910,4010,4010,4010,4010,3
20240927,100000,39727880,4005,4005,4005,4005,0
20240927,095900,39727880,4005,4010,4010,4005,563
20240927,095800,37470335,4010,4010,4010,4010,200
20240927,095700,36668335,4010,4015,4015,4010,687
20240927,095600,33910220,4015,4015,4015,4015,0
20240927,095500,33910220,4015,4015,4015,4015,0
20240927,095400,33910220,4015,4020,4020,4015,791
20240927,095300,30732045,4025,4025,4025,4025,0
20240927,095200,30732045,4025,4025,4025,4025,6
20240927,095100,30707895,4020,4020,4020,4020,0
20240927,095000,30707895,4020,4020,4020,4020,0
20240927,094900,30707895,4020,4020,4020,4020,1000
20240927,094800,26687895,4025,4025,4025,4025,4
20240927,094700,26671795,4030,4030,4030,4030,0
20240927,094600,26671795,4030,4030,4030,4030,0
20240927,094500,26671795,4030,4030,4030,4030,41
20240927,094400,26506565,4030,4030,4030,4030,0
20240927,094300,26506565,4030,4020,4030,4020,249
20240927,094200,25505485,4030,4030,4030,4030,4
20240927,094100,25489365,4030,4030,4030,4020,202
20240927,094000,24677280,4025,4025,4025,4025,3
20240927,093900,24665205,4030,4030,4030,4030,0
20240927,093800,24665205,4030,4030,4030,4030,189
20240927,093700,23903535,4030,4030,4030,4030,0
20240927,093600,23903535,4030,4030,4030,4030,0
20240927,093500,23903535,4030,4030,4030,4030,601
20240927,093400,21481505,4045,4035,4045,4035,21
20240927,093300,21396760,4035,4040,4040,4035,53
20240927,093200,21182890,4045,4045,4045,4045,3
20240927,093100,21170755,4045,4045,4045,4045,3
20240927,093000,21158620,4045,4045,4045,4045,3
20240927,092900,21146485,4035,4035,4035,4035,0
20240927,092800,21146485,4035,4035,4035,4035,28
20240927,092700,21033505,4040,4040,4040,4040,7
20240927,092600,21005225,4040,4040,4040,4040,20
20240927,092500,20924425,4040,4040,4040,4040,5
20240927,092400,20904225,4030,4030,4030,4030,0
20240927,092300,20904225,4030,4035,4035,4030,1190
20240927,092200,16103525,4040,4040,4040,4040,0
20240927,092100,16103525,4040,4040,4040,4035,29
20240927,092000,15986465,4040,4040,4040,4040,2
20240927,091900,15978385,4040,4040,4040,4040,3
20240927,091800,15966265,4035,4035,4035,4035,0
20240927,091700,15966265,4035,4035,4035,4035,2
20240927,091600,15958195,4040,4045,4045,4040,9
20240927,091500,15921820,4045,4045,4045,4045,9
20240927,091400,15885415,4050,4050,4050,4050,4
20240927,091300,15869215,4050,4050,4050,4050,0
20240927,091200,15869215,4050,4050,4050,4050,0
20240927,091100,15869215,4050,4050,4050,4050,0
20240927,091000,15869215,4050,4050,4050,4050,0
20240927,090900,15869215,4050,4045,4050,4020,30
20240927,090800,15747905,4045,4045,4045,4045,0
20240927,090700,15747905,4045,4010,4045,4010,55
20240927,090600,15527320,4050,4045,4050,4015,769
20240927,090500,12437825,4060,4060,4060,4060,184
20240927,090400,11690785,4060,4060,4060,4060,1
20240927,090300,11686725,4045,4065,4065,4045,502
20240927,090200,9650185,4050,4065,4065,4050,1121
20240927,090100,5098960,4070,4080,4085,4070,493
20240927,090000,3086700,4100,4100,4100,4080,753