KissMeData/014580/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,185900,140061595,4300,4300,4300,4300,579
20240913,185800,140061595,4300,4300,4300,4300,0
20240913,185700,140061595,4300,4300,4300,4300,0
20240913,185600,140061595,4300,4300,4300,4300,0
20240913,185500,140061595,4300,4300,4300,4300,0
20240913,185400,140061595,4300,4300,4300,4300,0
20240913,185300,140061595,4300,4300,4300,4300,0
20240913,185200,140061595,4300,4300,4300,4300,0
20240913,185100,140061595,4300,4300,4300,4300,0
20240913,185000,140061595,4300,4300,4300,4300,0
20240913,184900,140061595,4300,4300,4300,4300,0
20240913,184800,140061595,4300,4300,4300,4300,0
20240913,184700,140061595,4300,4300,4300,4300,0
20240913,184600,140061595,4300,4300,4300,4300,0
20240913,184500,140061595,4300,4300,4300,4300,0
20240913,184400,140061595,4300,4300,4300,4300,0
20240913,184300,140061595,4300,4300,4300,4300,0
20240913,184200,140061595,4300,4300,4300,4300,0
20240913,184100,140061595,4300,4300,4300,4300,0
20240913,184000,140061595,4300,4300,4300,4300,0
20240913,183900,140061595,4300,4300,4300,4300,0
20240913,183800,140061595,4300,4300,4300,4300,0
20240913,183700,140061595,4300,4300,4300,4300,0
20240913,183600,140061595,4300,4300,4300,4300,0
20240913,183500,140061595,4300,4300,4300,4300,0
20240913,183400,140061595,4300,4300,4300,4300,0
20240913,183300,140061595,4300,4300,4300,4300,0
20240913,183200,140061595,4300,4300,4300,4300,0
20240913,183100,140061595,4300,4300,4300,4300,0
20240913,183000,140061595,4300,4300,4300,4300,0
20240913,182900,140061595,4300,4300,4300,4300,579
20240913,182800,140061595,4300,4300,4300,4300,0
20240913,182700,140061595,4300,4300,4300,4300,0
20240913,182600,140061595,4300,4300,4300,4300,0
20240913,182500,140061595,4300,4300,4300,4300,0
20240913,182400,140061595,4300,4300,4300,4300,0
20240913,182300,140061595,4300,4300,4300,4300,0
20240913,182200,140061595,4300,4300,4300,4300,0
20240913,182100,140061595,4300,4300,4300,4300,0
20240913,182000,140061595,4300,4300,4300,4300,0
20240913,181900,140061595,4300,4300,4300,4300,0
20240913,181800,140061595,4300,4300,4300,4300,0
20240913,181700,140061595,4300,4300,4300,4300,0
20240913,181600,140061595,4300,4300,4300,4300,0
20240913,181500,140061595,4300,4300,4300,4300,0
20240913,181400,140061595,4300,4300,4300,4300,0
20240913,181300,140061595,4300,4300,4300,4300,0
20240913,181200,140061595,4300,4300,4300,4300,0
20240913,181100,140061595,4300,4300,4300,4300,0
20240913,181000,140061595,4300,4300,4300,4300,0
20240913,180900,140061595,4300,4300,4300,4300,0
20240913,180800,140061595,4300,4300,4300,4300,0
20240913,180700,140061595,4300,4300,4300,4300,0
20240913,180600,140061595,4300,4300,4300,4300,0
20240913,180500,140061595,4300,4300,4300,4300,0
20240913,180400,140061595,4300,4300,4300,4300,0
20240913,180300,140061595,4300,4300,4300,4300,0
20240913,180200,140061595,4300,4300,4300,4300,0
20240913,180100,140061595,4300,4300,4300,4300,0
20240913,180000,140061595,4300,4300,4300,4300,0
20240913,175900,140061595,4300,4300,4300,4300,579
20240913,175800,140061595,4300,4300,4300,4300,0
20240913,175700,140061595,4300,4300,4300,4300,0
20240913,175600,140061595,4300,4300,4300,4300,0
20240913,175500,140061595,4300,4300,4300,4300,0
20240913,175400,140061595,4300,4300,4300,4300,0
20240913,175300,140061595,4300,4300,4300,4300,0
20240913,175200,140061595,4300,4300,4300,4300,0
20240913,175100,140061595,4300,4300,4300,4300,0
20240913,175000,140061595,4300,4300,4300,4300,0
20240913,174900,140061595,4300,4300,4300,4300,0
20240913,174800,140061595,4300,4300,4300,4300,0
20240913,174700,140061595,4300,4300,4300,4300,0
20240913,174600,140061595,4300,4300,4300,4300,0
20240913,174500,140061595,4300,4300,4300,4300,0
20240913,174400,140061595,4300,4300,4300,4300,0
20240913,174300,140061595,4300,4300,4300,4300,0
20240913,174200,140061595,4300,4300,4300,4300,0
20240913,174100,140061595,4300,4300,4300,4300,0
20240913,174000,140061595,4300,4300,4300,4300,0
20240913,173900,140061595,4300,4300,4300,4300,0
20240913,173800,140061595,4300,4300,4300,4300,0
20240913,173700,140061595,4300,4300,4300,4300,0
20240913,173600,140061595,4300,4300,4300,4300,0
20240913,173500,140061595,4300,4300,4300,4300,0
20240913,173400,140061595,4300,4300,4300,4300,0
20240913,173300,140061595,4300,4300,4300,4300,0
20240913,173200,140061595,4300,4300,4300,4300,0
20240913,173100,140061595,4300,4300,4300,4300,0
20240913,173000,140061595,4300,4300,4300,4300,0
20240913,172900,140061595,4300,4300,4300,4300,579
20240913,172800,140061595,4300,4300,4300,4300,0
20240913,172700,140061595,4300,4300,4300,4300,0
20240913,172600,140061595,4300,4300,4300,4300,0
20240913,172500,140061595,4300,4300,4300,4300,0
20240913,172400,140061595,4300,4300,4300,4300,0
20240913,172300,140061595,4300,4300,4300,4300,0
20240913,172200,140061595,4300,4300,4300,4300,0
20240913,172100,140061595,4300,4300,4300,4300,0
20240913,172000,140061595,4300,4300,4300,4300,0
20240913,171900,140061595,4300,4300,4300,4300,0
20240913,171800,140061595,4300,4300,4300,4300,0
20240913,171700,140061595,4300,4300,4300,4300,0
20240913,171600,140061595,4300,4300,4300,4300,0
20240913,171500,140061595,4300,4300,4300,4300,0
20240913,171400,140061595,4300,4300,4300,4300,0
20240913,171300,140061595,4300,4300,4300,4300,0
20240913,171200,140061595,4300,4300,4300,4300,0
20240913,171100,140061595,4300,4300,4300,4300,0
20240913,171000,140061595,4300,4300,4300,4300,0
20240913,170900,140061595,4300,4300,4300,4300,0
20240913,170800,140061595,4300,4300,4300,4300,0
20240913,170700,140061595,4300,4300,4300,4300,0
20240913,170600,140061595,4300,4300,4300,4300,0
20240913,170500,140061595,4300,4300,4300,4300,0
20240913,170400,140061595,4300,4300,4300,4300,0
20240913,170300,140061595,4300,4300,4300,4300,0
20240913,170200,140061595,4300,4300,4300,4300,0
20240913,170100,140061595,4300,4300,4300,4300,0
20240913,170000,140061595,4300,4300,4300,4300,0
20240913,165900,140061595,4300,4300,4300,4300,579
20240913,165800,140061595,4300,4300,4300,4300,0
20240913,165700,140061595,4300,4300,4300,4300,0
20240913,165600,140061595,4300,4300,4300,4300,0
20240913,165500,140061595,4300,4300,4300,4300,0
20240913,165400,140061595,4300,4300,4300,4300,0
20240913,165300,140061595,4300,4300,4300,4300,0
20240913,165200,140061595,4300,4300,4300,4300,0
20240913,165100,140061595,4300,4300,4300,4300,0
20240913,165000,140061595,4300,4300,4300,4300,0
20240913,164900,140061595,4300,4300,4300,4300,0
20240913,164800,140061595,4300,4300,4300,4300,0
20240913,164700,140061595,4300,4300,4300,4300,0
20240913,164600,140061595,4300,4300,4300,4300,0
20240913,164500,140061595,4300,4300,4300,4300,0
20240913,164400,140061595,4300,4300,4300,4300,0
20240913,164300,140061595,4300,4300,4300,4300,0
20240913,164200,140061595,4300,4300,4300,4300,0
20240913,164100,140061595,4300,4300,4300,4300,0
20240913,164000,140061595,4300,4300,4300,4300,0
20240913,163900,140061595,4300,4300,4300,4300,0
20240913,163800,140061595,4300,4300,4300,4300,0
20240913,163700,140061595,4300,4300,4300,4300,0
20240913,163600,140061595,4300,4300,4300,4300,0
20240913,163500,140061595,4300,4300,4300,4300,0
20240913,163400,140061595,4300,4300,4300,4300,0
20240913,163300,140061595,4300,4300,4300,4300,0
20240913,163200,140061595,4300,4300,4300,4300,0
20240913,163100,140061595,4300,4300,4300,4300,0
20240913,163000,140061595,4300,4300,4300,4300,0
20240913,162900,140061595,4300,4300,4300,4300,579
20240913,162800,140061595,4300,4300,4300,4300,0
20240913,162700,140061595,4300,4300,4300,4300,0
20240913,162600,140061595,4300,4300,4300,4300,0
20240913,162500,140061595,4300,4300,4300,4300,0
20240913,162400,140061595,4300,4300,4300,4300,0
20240913,162300,140061595,4300,4300,4300,4300,0
20240913,162200,140061595,4300,4300,4300,4300,0
20240913,162100,140061595,4300,4300,4300,4300,0
20240913,162000,140061595,4300,4300,4300,4300,0
20240913,161900,140061595,4300,4300,4300,4300,0
20240913,161800,140061595,4300,4300,4300,4300,0
20240913,161700,140061595,4300,4300,4300,4300,0
20240913,161600,140061595,4300,4300,4300,4300,0
20240913,161500,140061595,4300,4300,4300,4300,0
20240913,161400,140061595,4300,4300,4300,4300,0
20240913,161300,140061595,4300,4300,4300,4300,0
20240913,161200,140061595,4300,4300,4300,4300,0
20240913,161100,140061595,4300,4300,4300,4300,0
20240913,161000,140061595,4300,4300,4300,4300,0
20240913,160900,140061595,4300,4300,4300,4300,0
20240913,160800,140061595,4300,4300,4300,4300,0
20240913,160700,140061595,4300,4300,4300,4300,0
20240913,160600,140061595,4300,4300,4300,4300,0
20240913,160500,140061595,4300,4300,4300,4300,0
20240913,160400,140061595,4300,4300,4300,4300,0
20240913,160300,140061595,4300,4300,4300,4300,0
20240913,160200,140061595,4300,4300,4300,4300,0
20240913,160100,140061595,4300,4300,4300,4300,0
20240913,160000,140061595,4300,4300,4300,4300,0
20240913,155900,140061595,4300,4300,4300,4300,579
20240913,155800,140061595,4300,4300,4300,4300,0
20240913,155700,140061595,4300,4300,4300,4300,0
20240913,155600,140061595,4300,4300,4300,4300,0
20240913,155500,140061595,4300,4300,4300,4300,0
20240913,155400,140061595,4300,4300,4300,4300,0
20240913,155300,140061595,4300,4300,4300,4300,0
20240913,155200,140061595,4300,4300,4300,4300,0
20240913,155100,140061595,4300,4300,4300,4300,0
20240913,155000,140061595,4300,4300,4300,4300,0
20240913,154900,140061595,4300,4300,4300,4300,0
20240913,154800,140061595,4300,4300,4300,4300,0
20240913,154700,140061595,4300,4300,4300,4300,0
20240913,154600,140061595,4300,4300,4300,4300,0
20240913,154500,140061595,4300,4300,4300,4300,0
20240913,154400,140061595,4300,4300,4300,4300,0
20240913,154300,140061595,4300,4300,4300,4300,0
20240913,154200,140061595,4300,4300,4300,4300,0
20240913,154100,140061595,4300,4300,4300,4300,0
20240913,154000,140061595,4300,4300,4300,4300,0
20240913,153900,140061595,4300,4300,4300,4300,0
20240913,153800,140061595,4300,4300,4300,4300,0
20240913,153700,140061595,4300,4300,4300,4300,0
20240913,153600,140061595,4300,4300,4300,4300,0
20240913,153500,140061595,4300,4300,4300,4300,0
20240913,153400,140061595,4300,4300,4300,4300,0
20240913,153300,140061595,4300,4300,4300,4300,0
20240913,153200,140061595,4300,4300,4300,4300,0
20240913,153100,140061595,4300,4300,4300,4300,0
20240913,153000,140061595,4300,4300,4300,4300,579
20240913,152900,137571895,4315,4315,4315,4315,0
20240913,152800,137571895,4315,4315,4315,4315,0
20240913,152700,137571895,4315,4315,4315,4315,0
20240913,152600,137571895,4315,4315,4315,4315,0
20240913,152500,137571895,4315,4315,4315,4315,0
20240913,152400,137571895,4315,4315,4315,4315,0
20240913,152300,137571895,4315,4315,4315,4315,0
20240913,152200,137571895,4315,4315,4315,4315,0
20240913,152100,137571895,4315,4315,4315,4315,0
20240913,152000,137571895,4315,4315,4315,4315,0
20240913,151900,137571895,4315,4295,4315,4285,876
20240913,151800,133813195,4310,4310,4310,4310,30
20240913,151700,133683895,4310,4310,4310,4310,0
20240913,151600,133683895,4310,4310,4310,4310,0
20240913,151500,133683895,4310,4310,4310,4310,0
20240913,151400,133683895,4310,4310,4310,4310,0
20240913,151300,133683895,4310,4310,4310,4310,0
20240913,151200,133683895,4310,4310,4310,4310,6
20240913,151100,133658035,4310,4310,4310,4310,1
20240913,151000,133653725,4295,4295,4295,4295,0
20240913,150900,133653725,4295,4295,4295,4295,0
20240913,150800,133653725,4295,4310,4310,4295,2
20240913,150700,133645120,4310,4310,4310,4310,1
20240913,150600,133640810,4310,4310,4310,4310,0
20240913,150500,133640810,4310,4310,4310,4310,0
20240913,150400,133640810,4310,4310,4310,4310,700
20240913,150300,130623810,4305,4305,4305,4305,0
20240913,150200,130623810,4305,4305,4305,4305,168
20240913,150100,129900570,4285,4285,4285,4285,0
20240913,150000,129900570,4285,4285,4285,4285,0
20240913,145900,129900570,4285,4305,4305,4285,2
20240913,145800,129891980,4300,4300,4300,4300,0
20240913,145700,129891980,4300,4300,4300,4300,201
20240913,145600,129027680,4305,4305,4305,4305,10
20240913,145500,128984630,4285,4305,4305,4285,21
20240913,145400,128894245,4285,4285,4285,4285,0
20240913,145300,128894245,4285,4285,4285,4285,0
20240913,145200,128894245,4285,4290,4290,4285,100
20240913,145100,128465685,4285,4285,4285,4285,0
20240913,145000,128465685,4285,4295,4295,4285,2000
20240913,144900,119891640,4290,4290,4290,4290,0
20240913,144800,119891640,4290,4290,4290,4290,0
20240913,144700,119891640,4290,4290,4290,4290,0
20240913,144600,119891640,4290,4290,4290,4290,0
20240913,144500,119891640,4290,4290,4290,4290,0
20240913,144400,119891640,4290,4290,4290,4290,0
20240913,144300,119891640,4290,4290,4290,4290,0
20240913,144200,119891640,4290,4290,4290,4290,0
20240913,144100,119891640,4290,4300,4300,4290,80
20240913,144000,119548425,4305,4305,4305,4305,1
20240913,143900,119544120,4290,4300,4300,4290,330
20240913,143800,118128200,4300,4300,4300,4300,0
20240913,143700,118128200,4300,4300,4300,4300,5
20240913,143600,118106700,4300,4300,4300,4300,0
20240913,143500,118106700,4300,4300,4300,4300,0
20240913,143400,118106700,4300,4300,4300,4300,0
20240913,143300,118106700,4300,4300,4300,4300,0
20240913,143200,118106700,4300,4300,4300,4300,0
20240913,143100,118106700,4300,4300,4300,4300,200
20240913,143000,117246700,4310,4310,4310,4310,0
20240913,142900,117246700,4310,4310,4310,4310,0
20240913,142800,117246700,4310,4310,4310,4310,350
20240913,142700,115738200,4300,4300,4300,4300,0
20240913,142600,115738200,4300,4300,4300,4300,0
20240913,142500,115738200,4300,4300,4300,4300,0
20240913,142400,115738200,4300,4300,4300,4300,0
20240913,142300,115738200,4300,4300,4300,4300,0
20240913,142200,115738200,4300,4300,4300,4300,0
20240913,142100,115738200,4300,4300,4300,4300,0
20240913,142000,115738200,4300,4300,4300,4300,0
20240913,141900,115738200,4300,4300,4300,4300,0
20240913,141800,115738200,4300,4300,4300,4300,0
20240913,141700,115738200,4300,4300,4300,4300,0
20240913,141600,115738200,4300,4305,4315,4300,122
20240913,141500,115213085,4305,4305,4305,4305,0
20240913,141400,115213085,4305,4305,4305,4305,0
20240913,141300,115213085,4305,4305,4305,4305,0
20240913,141200,115213085,4305,4305,4305,4305,0
20240913,141100,115213085,4305,4305,4305,4305,8
20240913,141000,115178645,4300,4300,4300,4300,0
20240913,140900,115178645,4300,4300,4300,4300,0
20240913,140800,115178645,4300,4300,4300,4300,0
20240913,140700,115178645,4300,4300,4300,4300,0
20240913,140600,115178645,4300,4300,4300,4300,0
20240913,140500,115178645,4300,4300,4300,4300,0
20240913,140400,115178645,4300,4290,4300,4290,470
20240913,140300,113159115,4290,4290,4290,4290,40
20240913,140200,112987515,4290,4290,4290,4290,1
20240913,140100,112983225,4300,4300,4300,4300,2
20240913,140000,112974625,4300,4300,4300,4300,0
20240913,135900,112974625,4300,4300,4300,4300,0
20240913,135800,112974625,4300,4300,4300,4300,0
20240913,135700,112974625,4300,4300,4300,4300,5
20240913,135600,112953125,4300,4300,4300,4300,77
20240913,135500,112622025,4300,4300,4300,4300,0
20240913,135400,112622025,4300,4300,4300,4300,0
20240913,135300,112622025,4300,4300,4300,4300,0
20240913,135200,112622025,4300,4300,4300,4300,1
20240913,135100,112617725,4290,4300,4300,4290,67
20240913,135000,112330285,4285,4285,4285,4285,0
20240913,134900,112330285,4285,4285,4285,4285,0
20240913,134800,112330285,4285,4285,4285,4285,31
20240913,134700,112197450,4285,4285,4285,4285,0
20240913,134600,112197450,4285,4285,4285,4285,100
20240913,134500,111768950,4285,4285,4285,4285,345
20240913,134400,110290625,4300,4300,4300,4300,0
20240913,134300,110290625,4300,4300,4300,4300,0
20240913,134200,110290625,4300,4300,4300,4300,0
20240913,134100,110290625,4300,4300,4300,4300,0
20240913,134000,110290625,4300,4300,4300,4300,0
20240913,133900,110290625,4300,4300,4300,4300,0
20240913,133800,110290625,4300,4300,4300,4300,0
20240913,133700,110290625,4300,4300,4300,4300,19
20240913,133600,110208925,4305,4305,4305,4305,0
20240913,133500,110208925,4305,4305,4305,4305,0
20240913,133400,110208925,4305,4305,4305,4305,0
20240913,133300,110208925,4305,4305,4305,4305,0
20240913,133200,110208925,4305,4305,4305,4305,63
20240913,133100,109937710,4305,4305,4305,4305,0
20240913,133000,109937710,4305,4300,4305,4300,10
20240913,132900,109894700,4295,4295,4295,4295,0
20240913,132800,109894700,4295,4295,4295,4295,0
20240913,132700,109894700,4295,4295,4295,4295,0
20240913,132600,109894700,4295,4295,4295,4295,0
20240913,132500,109894700,4295,4295,4295,4295,0
20240913,132400,109894700,4295,4295,4295,4295,0
20240913,132300,109894700,4295,4295,4295,4295,1
20240913,132200,109890405,4300,4300,4300,4300,1
20240913,132100,109886105,4290,4290,4290,4290,0
20240913,132000,109886105,4290,4290,4290,4290,172
20240913,131900,109148225,4290,4290,4290,4290,0
20240913,131800,109148225,4290,4290,4290,4290,0
20240913,131700,109148225,4290,4290,4290,4290,0
20240913,131600,109148225,4290,4290,4290,4290,0
20240913,131500,109148225,4290,4290,4290,4290,0
20240913,131400,109148225,4290,4290,4290,4290,0
20240913,131300,109148225,4290,4290,4290,4290,0
20240913,131200,109148225,4290,4290,4290,4290,0
20240913,131100,109148225,4290,4290,4290,4290,1
20240913,131000,109143935,4285,4285,4285,4285,0
20240913,130900,109143935,4285,4285,4285,4285,0
20240913,130800,109143935,4285,4285,4285,4285,73
20240913,130700,108831130,4275,4285,4285,4275,364
20240913,130600,107273805,4285,4285,4285,4285,0
20240913,130500,107273805,4285,4285,4285,4285,35
20240913,130400,107123830,4285,4285,4285,4285,328
20240913,130300,105718350,4280,4280,4280,4280,102
20240913,130200,105281790,4285,4285,4285,4285,1
20240913,130100,105277505,4275,4285,4285,4275,727
20240913,130000,102165850,4285,4285,4285,4285,23
20240913,125900,102067295,4285,4285,4285,4285,0
20240913,125800,102067295,4285,4285,4285,4285,0
20240913,125700,102067295,4285,4285,4285,4285,0
20240913,125600,102067295,4285,4285,4285,4285,0
20240913,125500,102067295,4285,4285,4285,4285,0
20240913,125400,102067295,4285,4285,4285,4285,0
20240913,125300,102067295,4285,4285,4285,4285,0
20240913,125200,102067295,4285,4285,4285,4285,0
20240913,125100,102067295,4285,4285,4285,4285,31
20240913,125000,101934460,4285,4285,4285,4285,0
20240913,124900,101934460,4285,4285,4285,4285,0
20240913,124800,101934460,4285,4285,4285,4285,318
20240913,124700,100571830,4290,4290,4290,4290,0
20240913,124600,100571830,4290,4290,4290,4290,0
20240913,124500,100571830,4290,4290,4290,4290,0
20240913,124400,100571830,4290,4290,4290,4290,0
20240913,124300,100571830,4290,4290,4290,4290,0
20240913,124200,100571830,4290,4290,4290,4290,0
20240913,124100,100571830,4290,4290,4290,4290,0
20240913,124000,100571830,4290,4290,4290,4290,192
20240913,123900,99748150,4300,4300,4300,4300,0
20240913,123800,99748150,4300,4300,4300,4300,0
20240913,123700,99748150,4300,4300,4300,4300,0
20240913,123600,99748150,4300,4300,4300,4300,0
20240913,123500,99748150,4300,4300,4300,4300,0
20240913,123400,99748150,4300,4300,4300,4300,0
20240913,123300,99748150,4300,4300,4300,4300,0
20240913,123200,99748150,4300,4300,4300,4300,0
20240913,123100,99748150,4300,4300,4300,4300,0
20240913,123000,99748150,4300,4300,4300,4300,0
20240913,122900,99748150,4300,4300,4300,4300,0
20240913,122800,99748150,4300,4300,4300,4300,0
20240913,122700,99748150,4300,4300,4300,4300,0
20240913,122600,99748150,4300,4300,4300,4300,0
20240913,122500,99748150,4300,4300,4300,4300,0
20240913,122400,99748150,4300,4300,4300,4300,0
20240913,122300,99748150,4300,4300,4300,4300,0
20240913,122200,99748150,4300,4300,4300,4300,0
20240913,122100,99748150,4300,4300,4300,4300,0
20240913,122000,99748150,4300,4300,4300,4300,0
20240913,121900,99748150,4300,4300,4300,4300,0
20240913,121800,99748150,4300,4300,4300,4300,0
20240913,121700,99748150,4300,4300,4300,4295,3
20240913,121600,99735255,4285,4285,4285,4285,0
20240913,121500,99735255,4285,4295,4295,4285,32
20240913,121400,99598115,4300,4300,4300,4300,1
20240913,121300,99593815,4290,4290,4290,4290,0
20240913,121200,99593815,4290,4290,4290,4290,0
20240913,121100,99593815,4290,4290,4290,4290,0
20240913,121000,99593815,4290,4290,4290,4290,0
20240913,120900,99593815,4290,4290,4290,4290,300
20240913,120800,98306815,4285,4290,4290,4285,9
20240913,120700,98268215,4295,4295,4295,4295,0
20240913,120600,98268215,4295,4295,4295,4295,1
20240913,120500,98263920,4295,4295,4295,4295,0
20240913,120400,98263920,4295,4295,4295,4295,0
20240913,120300,98263920,4295,4295,4295,4295,15
20240913,120200,98199495,4290,4290,4290,4290,0
20240913,120100,98199495,4290,4290,4290,4290,5
20240913,120000,98178045,4300,4300,4300,4300,0
20240913,115900,98178045,4300,4300,4300,4300,0
20240913,115800,98178045,4300,4300,4300,4300,0
20240913,115700,98178045,4300,4300,4300,4300,0
20240913,115600,98178045,4300,4300,4300,4300,0
20240913,115500,98178045,4300,4300,4300,4300,0
20240913,115400,98178045,4300,4300,4300,4300,0
20240913,115300,98178045,4300,4300,4300,4300,0
20240913,115200,98178045,4300,4300,4300,4300,0
20240913,115100,98178045,4300,4300,4300,4300,0
20240913,115000,98178045,4300,4300,4300,4300,0
20240913,114900,98178045,4300,4300,4300,4300,0
20240913,114800,98178045,4300,4300,4300,4300,0
20240913,114700,98178045,4300,4300,4300,4300,0
20240913,114600,98178045,4300,4300,4300,4300,0
20240913,114500,98178045,4300,4300,4300,4300,0
20240913,114400,98178045,4300,4300,4300,4300,0
20240913,114300,98178045,4300,4300,4300,4300,0
20240913,114200,98178045,4300,4300,4300,4300,0
20240913,114100,98178045,4300,4300,4300,4300,5
20240913,114000,98156545,4300,4300,4300,4300,0
20240913,113900,98156545,4300,4300,4300,4300,237
20240913,113800,97137445,4300,4300,4300,4300,0
20240913,113700,97137445,4300,4300,4300,4300,0
20240913,113600,97137445,4300,4300,4300,4300,0
20240913,113500,97137445,4300,4300,4300,4300,0
20240913,113400,97137445,4300,4275,4300,4275,223
20240913,113300,96183545,4280,4280,4280,4280,5068
20240913,113200,74492505,4280,4280,4280,4280,180
20240913,113100,73722105,4285,4290,4290,4285,892
20240913,113000,69898520,4295,4295,4295,4295,317
20240913,112900,68537005,4300,4300,4300,4300,0
20240913,112800,68537005,4300,4300,4300,4300,0
20240913,112700,68537005,4300,4300,4300,4300,0
20240913,112600,68537005,4300,4300,4300,4300,0
20240913,112500,68537005,4300,4300,4300,4300,0
20240913,112400,68537005,4300,4300,4300,4300,0
20240913,112300,68537005,4300,4300,4300,4300,50
20240913,112200,68322005,4295,4305,4305,4295,864
20240913,112100,64607030,4305,4305,4305,4305,9
20240913,112000,64568285,4305,4305,4305,4305,0
20240913,111900,64568285,4305,4305,4305,4305,0
20240913,111800,64568285,4305,4305,4305,4305,0
20240913,111700,64568285,4305,4305,4305,4305,0
20240913,111600,64568285,4305,4305,4305,4305,16
20240913,111500,64499405,4310,4310,4310,4310,64
20240913,111400,64223565,4305,4305,4305,4305,100
20240913,111300,63793065,4305,4305,4305,4305,0
20240913,111200,63793065,4305,4305,4305,4305,0
20240913,111100,63793065,4305,4305,4305,4305,0
20240913,111000,63793065,4305,4305,4305,4305,0
20240913,110900,63793065,4305,4305,4305,4305,0
20240913,110800,63793065,4305,4305,4305,4305,0
20240913,110700,63793065,4305,4305,4305,4305,0
20240913,110600,63793065,4305,4305,4305,4305,0
20240913,110500,63793065,4305,4305,4305,4305,0
20240913,110400,63793065,4305,4305,4305,4305,199
20240913,110300,62936370,4310,4310,4310,4310,0
20240913,110200,62936370,4310,4310,4310,4310,0
20240913,110100,62936370,4310,4310,4310,4310,0
20240913,110000,62936370,4310,4310,4310,4310,4
20240913,105900,62919130,4305,4305,4305,4305,2
20240913,105800,62910520,4305,4305,4305,4305,0
20240913,105700,62910520,4305,4305,4305,4305,48
20240913,105600,62703880,4310,4310,4310,4310,0
20240913,105500,62703880,4310,4310,4310,4310,0
20240913,105400,62703880,4310,4310,4310,4310,0
20240913,105300,62703880,4310,4310,4310,4310,0
20240913,105200,62703880,4310,4310,4310,4310,0
20240913,105100,62703880,4310,4310,4310,4310,0
20240913,105000,62703880,4310,4310,4310,4310,1
20240913,104900,62699570,4310,4310,4310,4310,5
20240913,104800,62678020,4310,4310,4310,4310,12
20240913,104700,62626300,4310,4310,4310,4310,2
20240913,104600,62617680,4310,4310,4310,4310,147
20240913,104500,61984110,4315,4315,4315,4315,5
20240913,104400,61962535,4310,4310,4310,4310,26
20240913,104300,61850475,4315,4315,4315,4315,0
20240913,104200,61850475,4315,4315,4315,4315,0
20240913,104100,61850475,4315,4315,4315,4315,24
20240913,104000,61746915,4315,4315,4315,4315,0
20240913,103900,61746915,4315,4315,4315,4315,0
20240913,103800,61746915,4315,4310,4315,4310,7
20240913,103700,61716715,4315,4315,4315,4315,0
20240913,103600,61716715,4315,4315,4315,4315,0
20240913,103500,61716715,4315,4315,4315,4305,68
20240913,103400,61423940,4315,4315,4315,4315,1
20240913,103300,61419625,4310,4310,4310,4310,0
20240913,103200,61419625,4310,4310,4310,4310,0
20240913,103100,61419625,4310,4310,4310,4310,100
20240913,103000,60988625,4300,4300,4300,4300,0
20240913,102900,60988625,4300,4300,4300,4300,0
20240913,102800,60988625,4300,4300,4300,4300,1
20240913,102700,60984325,4300,4300,4300,4300,0
20240913,102600,60984325,4300,4300,4300,4300,0
20240913,102500,60984325,4300,4300,4300,4300,0
20240913,102400,60984325,4300,4300,4300,4300,0
20240913,102300,60984325,4300,4300,4300,4300,0
20240913,102200,60984325,4300,4300,4300,4300,200
20240913,102100,60124325,4305,4305,4305,4305,0
20240913,102000,60124325,4305,4305,4305,4305,200
20240913,101900,59263325,4305,4305,4305,4305,0
20240913,101800,59263325,4305,4305,4305,4305,0
20240913,101700,59263325,4305,4305,4305,4305,0
20240913,101600,59263325,4305,4310,4310,4305,402
20240913,101500,57531395,4315,4315,4315,4315,0
20240913,101400,57531395,4315,4315,4315,4315,50
20240913,101300,57315645,4320,4320,4320,4320,0
20240913,101200,57315645,4320,4320,4320,4320,0
20240913,101100,57315645,4320,4320,4320,4320,17
20240913,101000,57242205,4320,4320,4320,4320,0
20240913,100900,57242205,4320,4320,4320,4320,175
20240913,100800,56486205,4320,4320,4320,4320,0
20240913,100700,56486205,4320,4320,4320,4320,0
20240913,100600,56486205,4320,4315,4320,4315,59
20240913,100500,56231560,4315,4315,4315,4315,0
20240913,100400,56231560,4315,4315,4315,4315,2
20240913,100300,56222930,4320,4320,4320,4320,210
20240913,100200,55315730,4320,4320,4320,4320,0
20240913,100100,55315730,4320,4320,4320,4320,13
20240913,100000,55259570,4315,4315,4315,4315,0
20240913,095900,55259570,4315,4315,4315,4315,0
20240913,095800,55259570,4315,4315,4315,4315,0
20240913,095700,55259570,4315,4315,4315,4315,0
20240913,095600,55259570,4315,4315,4315,4315,100
20240913,095500,54828070,4315,4315,4315,4315,110
20240913,095400,54353420,4315,4315,4315,4315,0
20240913,095300,54353420,4315,4320,4320,4315,91
20240913,095200,53960455,4320,4320,4320,4320,400
20240913,095100,52232455,4320,4320,4320,4320,0
20240913,095000,52232455,4320,4320,4320,4320,382
20240913,094900,50582215,4315,4315,4315,4315,121
20240913,094800,50060100,4315,4315,4315,4315,0
20240913,094700,50060100,4315,4315,4315,4315,0
20240913,094600,50060100,4315,4315,4315,4315,0
20240913,094500,50060100,4315,4315,4315,4315,0
20240913,094400,50060100,4315,4315,4315,4315,36
20240913,094300,49904760,4320,4320,4320,4320,0
20240913,094200,49904760,4320,4320,4320,4320,0
20240913,094100,49904760,4320,4320,4320,4320,100
20240913,094000,49472760,4320,4320,4320,4320,0
20240913,093900,49472760,4320,4320,4320,4320,0
20240913,093800,49472760,4320,4320,4320,4320,0
20240913,093700,49472760,4320,4320,4320,4320,1
20240913,093600,49468440,4320,4320,4320,4320,3
20240913,093500,49455480,4320,4320,4320,4320,24
20240913,093400,49351800,4320,4320,4320,4320,4
20240913,093300,49334520,4320,4320,4320,4320,0
20240913,093200,49334520,4320,4320,4320,4320,0
20240913,093100,49334520,4320,4330,4330,4320,237
20240913,093000,48310660,4320,4320,4320,4320,0
20240913,092900,48310660,4320,4320,4320,4320,21
20240913,092800,48219940,4320,4320,4320,4320,0
20240913,092700,48219940,4320,4320,4320,4320,0
20240913,092600,48219940,4320,4320,4320,4320,0
20240913,092500,48219940,4320,4320,4320,4320,100
20240913,092400,47787940,4340,4340,4340,4340,100
20240913,092300,47353940,4340,4320,4340,4320,805
20240913,092200,43864280,4320,4320,4320,4320,42
20240913,092100,43682840,4320,4320,4320,4320,1110
20240913,092000,38887640,4340,4325,4340,4325,547
20240913,091900,36521850,4335,4335,4335,4335,4
20240913,091800,36504510,4340,4335,4340,4335,637
20240913,091700,33743110,4335,4335,4335,4330,982
20240913,091600,29486210,4335,4325,4335,4320,1413
20240913,091500,23380680,4325,4325,4340,4325,206
20240913,091400,22487745,4325,4325,4325,4325,500
20240913,091300,20325245,4335,4335,4335,4335,1
20240913,091200,20320910,4325,4325,4325,4325,400
20240913,091100,18590910,4330,4330,4330,4330,602
20240913,091000,15984250,4330,4330,4330,4330,1
20240913,090900,15979920,4335,4335,4335,4335,2
20240913,090800,15971250,4335,4325,4335,4315,291
20240913,090700,14713300,4315,4325,4325,4315,118
20240913,090600,14203420,4320,4320,4320,4310,97
20240913,090500,13784410,4310,4315,4320,4310,266
20240913,090400,12636735,4310,4310,4310,4310,0
20240913,090300,12636735,4310,4310,4315,4310,126
20240913,090200,12093550,4310,4310,4310,4310,88
20240913,090100,11714270,4310,4310,4310,4310,355
20240913,090000,10184220,4310,4280,4310,4280,2379