KissMeData/014580/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,190000,268675960,4390,4390,4390,4390,564
20240923,185900,268675960,4390,4390,4390,4390,0
20240923,185800,268675960,4390,4390,4390,4390,0
20240923,185700,268675960,4390,4390,4390,4390,0
20240923,185600,268675960,4390,4390,4390,4390,0
20240923,185500,268675960,4390,4390,4390,4390,0
20240923,185400,268675960,4390,4390,4390,4390,0
20240923,185300,268675960,4390,4390,4390,4390,0
20240923,185200,268675960,4390,4390,4390,4390,0
20240923,185100,268675960,4390,4390,4390,4390,0
20240923,185000,268675960,4390,4390,4390,4390,0
20240923,184900,268675960,4390,4390,4390,4390,0
20240923,184800,268675960,4390,4390,4390,4390,0
20240923,184700,268675960,4390,4390,4390,4390,0
20240923,184600,268675960,4390,4390,4390,4390,0
20240923,184500,268675960,4390,4390,4390,4390,0
20240923,184400,268675960,4390,4390,4390,4390,0
20240923,184300,268675960,4390,4390,4390,4390,0
20240923,184200,268675960,4390,4390,4390,4390,0
20240923,184100,268675960,4390,4390,4390,4390,0
20240923,184000,268675960,4390,4390,4390,4390,0
20240923,183900,268675960,4390,4390,4390,4390,0
20240923,183800,268675960,4390,4390,4390,4390,0
20240923,183700,268675960,4390,4390,4390,4390,0
20240923,183600,268675960,4390,4390,4390,4390,0
20240923,183500,268675960,4390,4390,4390,4390,0
20240923,183400,268675960,4390,4390,4390,4390,0
20240923,183300,268675960,4390,4390,4390,4390,0
20240923,183200,268675960,4390,4390,4390,4390,0
20240923,183100,268675960,4390,4390,4390,4390,0
20240923,183000,268675960,4390,4390,4390,4390,564
20240923,182900,268675960,4390,4390,4390,4390,0
20240923,182800,268675960,4390,4390,4390,4390,0
20240923,182700,268675960,4390,4390,4390,4390,0
20240923,182600,268675960,4390,4390,4390,4390,0
20240923,182500,268675960,4390,4390,4390,4390,0
20240923,182400,268675960,4390,4390,4390,4390,0
20240923,182300,268675960,4390,4390,4390,4390,0
20240923,182200,268675960,4390,4390,4390,4390,0
20240923,182100,268675960,4390,4390,4390,4390,0
20240923,182000,268675960,4390,4390,4390,4390,0
20240923,181900,268675960,4390,4390,4390,4390,0
20240923,181800,268675960,4390,4390,4390,4390,0
20240923,181700,268675960,4390,4390,4390,4390,0
20240923,181600,268675960,4390,4390,4390,4390,0
20240923,181500,268675960,4390,4390,4390,4390,0
20240923,181400,268675960,4390,4390,4390,4390,0
20240923,181300,268675960,4390,4390,4390,4390,0
20240923,181200,268675960,4390,4390,4390,4390,0
20240923,181100,268675960,4390,4390,4390,4390,0
20240923,181000,268675960,4390,4390,4390,4390,0
20240923,180900,268675960,4390,4390,4390,4390,0
20240923,180800,268675960,4390,4390,4390,4390,0
20240923,180700,268675960,4390,4390,4390,4390,0
20240923,180600,268675960,4390,4390,4390,4390,0
20240923,180500,268675960,4390,4390,4390,4390,0
20240923,180400,268675960,4390,4390,4390,4390,0
20240923,180300,268675960,4390,4390,4390,4390,0
20240923,180200,268675960,4390,4390,4390,4390,0
20240923,180100,268675960,4390,4390,4390,4390,0
20240923,180000,268675960,4390,4390,4390,4390,564
20240923,175900,268675960,4390,4390,4390,4390,0
20240923,175800,268675960,4390,4390,4390,4390,0
20240923,175700,268675960,4390,4390,4390,4390,0
20240923,175600,268675960,4390,4390,4390,4390,0
20240923,175500,268675960,4390,4390,4390,4390,0
20240923,175400,268675960,4390,4390,4390,4390,0
20240923,175300,268675960,4390,4390,4390,4390,0
20240923,175200,268675960,4390,4390,4390,4390,0
20240923,175100,268675960,4390,4390,4390,4390,0
20240923,175000,268675960,4390,4390,4390,4390,0
20240923,174900,268675960,4390,4390,4390,4390,0
20240923,174800,268675960,4390,4390,4390,4390,0
20240923,174700,268675960,4390,4390,4390,4390,0
20240923,174600,268675960,4390,4390,4390,4390,0
20240923,174500,268675960,4390,4390,4390,4390,0
20240923,174400,268675960,4390,4390,4390,4390,0
20240923,174300,268675960,4390,4390,4390,4390,0
20240923,174200,268675960,4390,4390,4390,4390,0
20240923,174100,268675960,4390,4390,4390,4390,0
20240923,174000,268675960,4390,4390,4390,4390,0
20240923,173900,268675960,4390,4390,4390,4390,0
20240923,173800,268675960,4390,4390,4390,4390,0
20240923,173700,268675960,4390,4390,4390,4390,0
20240923,173600,268675960,4390,4390,4390,4390,0
20240923,173500,268675960,4390,4390,4390,4390,0
20240923,173400,268675960,4390,4390,4390,4390,0
20240923,173300,268675960,4390,4390,4390,4390,0
20240923,173200,268675960,4390,4390,4390,4390,0
20240923,173100,268675960,4390,4390,4390,4390,0
20240923,173000,268675960,4390,4390,4390,4390,564
20240923,172900,268675960,4390,4390,4390,4390,0
20240923,172800,268675960,4390,4390,4390,4390,0
20240923,172700,268675960,4390,4390,4390,4390,0
20240923,172600,268675960,4390,4390,4390,4390,0
20240923,172500,268675960,4390,4390,4390,4390,0
20240923,172400,268675960,4390,4390,4390,4390,0
20240923,172300,268675960,4390,4390,4390,4390,0
20240923,172200,268675960,4390,4390,4390,4390,0
20240923,172100,268675960,4390,4390,4390,4390,0
20240923,172000,268675960,4390,4390,4390,4390,0
20240923,171900,268675960,4390,4390,4390,4390,0
20240923,171800,268675960,4390,4390,4390,4390,0
20240923,171700,268675960,4390,4390,4390,4390,0
20240923,171600,268675960,4390,4390,4390,4390,0
20240923,171500,268675960,4390,4390,4390,4390,0
20240923,171400,268675960,4390,4390,4390,4390,0
20240923,171300,268675960,4390,4390,4390,4390,0
20240923,171200,268675960,4390,4390,4390,4390,0
20240923,171100,268675960,4390,4390,4390,4390,0
20240923,171000,268675960,4390,4390,4390,4390,0
20240923,170900,268675960,4390,4390,4390,4390,0
20240923,170800,268675960,4390,4390,4390,4390,0
20240923,170700,268675960,4390,4390,4390,4390,0
20240923,170600,268675960,4390,4390,4390,4390,0
20240923,170500,268675960,4390,4390,4390,4390,0
20240923,170400,268675960,4390,4390,4390,4390,0
20240923,170300,268675960,4390,4390,4390,4390,0
20240923,170200,268675960,4390,4390,4390,4390,0
20240923,170100,268675960,4390,4390,4390,4390,0
20240923,170000,268675960,4390,4390,4390,4390,564
20240923,165900,268675960,4390,4390,4390,4390,0
20240923,165800,268675960,4390,4390,4390,4390,0
20240923,165700,268675960,4390,4390,4390,4390,0
20240923,165600,268675960,4390,4390,4390,4390,0
20240923,165500,268675960,4390,4390,4390,4390,0
20240923,165400,268675960,4390,4390,4390,4390,0
20240923,165300,268675960,4390,4390,4390,4390,0
20240923,165200,268675960,4390,4390,4390,4390,0
20240923,165100,268675960,4390,4390,4390,4390,0
20240923,165000,268675960,4390,4390,4390,4390,0
20240923,164900,268675960,4390,4390,4390,4390,0
20240923,164800,268675960,4390,4390,4390,4390,0
20240923,164700,268675960,4390,4390,4390,4390,0
20240923,164600,268675960,4390,4390,4390,4390,0
20240923,164500,268675960,4390,4390,4390,4390,0
20240923,164400,268675960,4390,4390,4390,4390,0
20240923,164300,268675960,4390,4390,4390,4390,0
20240923,164200,268675960,4390,4390,4390,4390,0
20240923,164100,268675960,4390,4390,4390,4390,0
20240923,164000,268675960,4390,4390,4390,4390,0
20240923,163900,268675960,4390,4390,4390,4390,0
20240923,163800,268675960,4390,4390,4390,4390,0
20240923,163700,268675960,4390,4390,4390,4390,0
20240923,163600,268675960,4390,4390,4390,4390,0
20240923,163500,268675960,4390,4390,4390,4390,0
20240923,163400,268675960,4390,4390,4390,4390,0
20240923,163300,268675960,4390,4390,4390,4390,0
20240923,163200,268675960,4390,4390,4390,4390,0
20240923,163100,268675960,4390,4390,4390,4390,0
20240923,163000,268675960,4390,4390,4390,4390,564
20240923,162900,268675960,4390,4390,4390,4390,0
20240923,162800,268675960,4390,4390,4390,4390,0
20240923,162700,268675960,4390,4390,4390,4390,0
20240923,162600,268675960,4390,4390,4390,4390,0
20240923,162500,268675960,4390,4390,4390,4390,0
20240923,162400,268675960,4390,4390,4390,4390,0
20240923,162300,268675960,4390,4390,4390,4390,0
20240923,162200,268675960,4390,4390,4390,4390,0
20240923,162100,268675960,4390,4390,4390,4390,0
20240923,162000,268675960,4390,4390,4390,4390,0
20240923,161900,268675960,4390,4390,4390,4390,0
20240923,161800,268675960,4390,4390,4390,4390,0
20240923,161700,268675960,4390,4390,4390,4390,0
20240923,161600,268675960,4390,4390,4390,4390,0
20240923,161500,268675960,4390,4390,4390,4390,0
20240923,161400,268675960,4390,4390,4390,4390,0
20240923,161300,268675960,4390,4390,4390,4390,0
20240923,161200,268675960,4390,4390,4390,4390,0
20240923,161100,268675960,4390,4390,4390,4390,0
20240923,161000,268675960,4390,4390,4390,4390,0
20240923,160900,268675960,4390,4390,4390,4390,0
20240923,160800,268675960,4390,4390,4390,4390,0
20240923,160700,268675960,4390,4390,4390,4390,0
20240923,160600,268675960,4390,4390,4390,4390,0
20240923,160500,268675960,4390,4390,4390,4390,0
20240923,160400,268675960,4390,4390,4390,4390,0
20240923,160300,268675960,4390,4390,4390,4390,0
20240923,160200,268675960,4390,4390,4390,4390,0
20240923,160100,268675960,4390,4390,4390,4390,0
20240923,160000,268675960,4390,4390,4390,4390,564
20240923,155900,268675960,4390,4390,4390,4390,0
20240923,155800,268675960,4390,4390,4390,4390,0
20240923,155700,268675960,4390,4390,4390,4390,0
20240923,155600,268675960,4390,4390,4390,4390,0
20240923,155500,268675960,4390,4390,4390,4390,0
20240923,155400,268675960,4390,4390,4390,4390,0
20240923,155300,268675960,4390,4390,4390,4390,0
20240923,155200,268675960,4390,4390,4390,4390,0
20240923,155100,268675960,4390,4390,4390,4390,0
20240923,155000,268675960,4390,4390,4390,4390,0
20240923,154900,268675960,4390,4390,4390,4390,0
20240923,154800,268675960,4390,4390,4390,4390,0
20240923,154700,268675960,4390,4390,4390,4390,0
20240923,154600,268675960,4390,4390,4390,4390,0
20240923,154500,268675960,4390,4390,4390,4390,0
20240923,154400,268675960,4390,4390,4390,4390,0
20240923,154300,268675960,4390,4390,4390,4390,0
20240923,154200,268675960,4390,4390,4390,4390,0
20240923,154100,268675960,4390,4390,4390,4390,0
20240923,154000,268675960,4390,4390,4390,4390,0
20240923,153900,268675960,4390,4390,4390,4390,0
20240923,153800,268675960,4390,4390,4390,4390,0
20240923,153700,268675960,4390,4390,4390,4390,0
20240923,153600,268675960,4390,4390,4390,4390,0
20240923,153500,268675960,4390,4390,4390,4390,0
20240923,153400,268675960,4390,4390,4390,4390,0
20240923,153300,268675960,4390,4390,4390,4390,0
20240923,153200,268675960,4390,4390,4390,4390,0
20240923,153100,268675960,4390,4390,4390,4390,0
20240923,153000,268675960,4390,4390,4390,4390,1128
20240923,152900,266200000,4395,4395,4395,4395,0
20240923,152800,266200000,4395,4395,4395,4395,0
20240923,152700,266200000,4395,4395,4395,4395,0
20240923,152600,266200000,4395,4395,4395,4395,0
20240923,152500,266200000,4395,4395,4395,4395,0
20240923,152400,266200000,4395,4395,4395,4395,0
20240923,152300,266200000,4395,4395,4395,4395,0
20240923,152200,266200000,4395,4395,4395,4395,0
20240923,152100,266200000,4395,4395,4395,4395,0
20240923,152000,266200000,4395,4395,4395,4395,0
20240923,151900,266200000,4395,4395,4395,4390,348
20240923,151800,264670925,4395,4395,4395,4395,33
20240923,151700,264525890,4400,4395,4400,4395,690
20240923,151600,261490140,4395,4395,4395,4395,50
20240923,151500,261270390,4400,4400,4400,4395,25
20240923,151400,261160500,4395,4395,4395,4395,0
20240923,151300,261160500,4395,4395,4395,4395,0
20240923,151200,261160500,4395,4395,4395,4395,0
20240923,151100,261160500,4395,4395,4395,4395,0
20240923,151000,261160500,4395,4395,4395,4395,394
20240923,150900,259428870,4400,4400,4400,4400,0
20240923,150800,259428870,4400,4400,4400,4400,0
20240923,150700,259428870,4400,4400,4400,4400,0
20240923,150600,259428870,4400,4400,4400,4400,0
20240923,150500,259428870,4400,4400,4400,4395,5
20240923,150400,259406875,4400,4400,4400,4400,0
20240923,150300,259406875,4400,4400,4400,4400,0
20240923,150200,259406875,4400,4400,4400,4400,0
20240923,150100,259406875,4400,4400,4400,4400,1114
20240923,150000,254505275,4400,4400,4400,4400,50
20240923,145900,254285275,4400,4400,4400,4400,0
20240923,145800,254285275,4400,4400,4400,4400,11
20240923,145700,254236875,4400,4400,4400,4400,0
20240923,145600,254236875,4400,4400,4400,4400,95
20240923,145500,253818875,4405,4405,4405,4405,0
20240923,145400,253818875,4405,4405,4405,4405,0
20240923,145300,253818875,4405,4405,4405,4405,1
20240923,145200,253814470,4405,4405,4405,4405,0
20240923,145100,253814470,4405,4405,4405,4405,4
20240923,145000,253796850,4405,4405,4405,4400,299
20240923,144900,252480110,4405,4405,4405,4405,0
20240923,144800,252480110,4405,4405,4405,4405,0
20240923,144700,252480110,4405,4405,4405,4405,0
20240923,144600,252480110,4405,4405,4405,4405,2
20240923,144500,252471300,4405,4405,4405,4405,0
20240923,144400,252471300,4405,4405,4405,4405,0
20240923,144300,252471300,4405,4405,4405,4405,0
20240923,144200,252471300,4405,4405,4405,4405,0
20240923,144100,252471300,4405,4405,4405,4405,0
20240923,144000,252471300,4405,4405,4405,4405,0
20240923,143900,252471300,4405,4405,4405,4405,0
20240923,143800,252471300,4405,4405,4405,4405,3
20240923,143700,252458085,4410,4410,4410,4410,10
20240923,143600,252413985,4410,4410,4410,4410,11
20240923,143500,252365475,4410,4410,4410,4410,0
20240923,143400,252365475,4410,4410,4410,4410,0
20240923,143300,252365475,4410,4410,4410,4410,1
20240923,143200,252361065,4400,4400,4400,4400,50
20240923,143100,252141065,4400,4405,4405,4400,1100
20240923,143000,247300675,4410,4410,4410,4410,21
20240923,142900,247208065,4410,4410,4410,4410,0
20240923,142800,247208065,4410,4410,4410,4410,1755
20240923,142700,239468515,4410,4410,4410,4410,4
20240923,142600,239450875,4415,4410,4415,4410,126
20240923,142500,238895190,4410,4410,4410,4410,0
20240923,142400,238895190,4410,4410,4410,4410,2
20240923,142300,238886370,4405,4405,4405,4405,0
20240923,142200,238886370,4405,4405,4405,4405,5
20240923,142100,238864345,4405,4405,4405,4405,126
20240923,142000,238309315,4405,4405,4405,4405,114
20240923,141900,237807145,4405,4405,4405,4405,0
20240923,141800,237807145,4405,4405,4405,4405,0
20240923,141700,237807145,4405,4405,4405,4405,31
20240923,141600,237670590,4410,4410,4410,4410,2
20240923,141500,237661770,4405,4405,4405,4405,200
20240923,141400,236780770,4405,4405,4405,4405,2
20240923,141300,236771960,4405,4405,4405,4405,0
20240923,141200,236771960,4405,4405,4405,4405,0
20240923,141100,236771960,4405,4405,4405,4405,182
20240923,141000,235970250,4410,4410,4410,4410,119
20240923,140900,235445460,4410,4410,4410,4410,81
20240923,140800,235088250,4410,4410,4410,4410,263
20240923,140700,233928420,4410,4410,4410,4410,0
20240923,140600,233928420,4410,4410,4410,4410,19
20240923,140500,233844630,4405,4405,4405,4405,100
20240923,140400,233404130,4405,4410,4410,4405,325
20240923,140300,231971380,4410,4410,4410,4410,0
20240923,140200,231971380,4410,4410,4410,4410,0
20240923,140100,231971380,4410,4400,4410,4400,172
20240923,140000,231213780,4410,4410,4410,4410,100
20240923,135900,230772780,4410,4410,4410,4410,0
20240923,135800,230772780,4410,4410,4410,4410,5
20240923,135700,230750730,4410,4410,4410,4410,50
20240923,135600,230530230,4400,4400,4400,4400,2
20240923,135500,230521430,4400,4400,4400,4400,0
20240923,135400,230521430,4400,4400,4400,4400,500
20240923,135300,228321430,4400,4400,4400,4400,0
20240923,135200,228321430,4400,4400,4400,4400,0
20240923,135100,228321430,4400,4400,4400,4400,606
20240923,135000,225655030,4400,4400,4400,4400,12
20240923,134900,225602230,4410,4410,4410,4410,0
20240923,134800,225602230,4410,4410,4410,4410,1
20240923,134700,225597820,4400,4395,4400,4395,281
20240923,134600,224362420,4395,4400,4400,4395,809
20240923,134500,220805300,4405,4405,4405,4405,8
20240923,134400,220770060,4410,4410,4410,4410,0
20240923,134300,220770060,4410,4410,4410,4410,0
20240923,134200,220770060,4410,4410,4410,4410,0
20240923,134100,220770060,4410,4410,4410,4410,0
20240923,134000,220770060,4410,4410,4410,4410,0
20240923,133900,220770060,4410,4410,4410,4410,0
20240923,133800,220770060,4410,4410,4410,4410,5
20240923,133700,220748010,4395,4395,4395,4395,0
20240923,133600,220748010,4395,4395,4395,4395,1
20240923,133500,220743615,4395,4405,4405,4395,262
20240923,133400,219591285,4405,4405,4405,4405,0
20240923,133300,219591285,4405,4405,4405,4405,0
20240923,133200,219591285,4405,4405,4405,4405,24
20240923,133100,219485565,4410,4410,4410,4410,1
20240923,133000,219481155,4410,4410,4410,4410,1
20240923,132900,219476745,4415,4415,4415,4415,3
20240923,132800,219463500,4415,4410,4415,4410,1367
20240923,132700,213429020,4410,4410,4410,4410,0
20240923,132600,213429020,4410,4410,4410,4410,0
20240923,132500,213429020,4410,4410,4410,4410,0
20240923,132400,213429020,4410,4410,4410,4410,0
20240923,132300,213429020,4410,4410,4410,4410,0
20240923,132200,213429020,4410,4410,4410,4410,0
20240923,132100,213429020,4410,4410,4410,4410,0
20240923,132000,213429020,4410,4410,4410,4410,0
20240923,131900,213429020,4410,4410,4410,4410,3
20240923,131800,213415790,4410,4410,4410,4410,1
20240923,131700,213411380,4410,4410,4410,4410,100
20240923,131600,212970380,4405,4405,4405,4405,0
20240923,131500,212970380,4405,4405,4405,4405,1
20240923,131400,212965975,4410,4410,4410,4410,0
20240923,131300,212965975,4410,4410,4410,4410,2
20240923,131200,212957155,4415,4415,4415,4415,0
20240923,131100,212957155,4415,4415,4415,4405,695
20240923,131000,209888860,4410,4410,4410,4410,2376
20240923,130900,199410700,4405,4405,4405,4405,548
20240923,130800,196996760,4405,4405,4405,4405,0
20240923,130700,196996760,4405,4405,4405,4405,0
20240923,130600,196996760,4405,4405,4405,4405,61
20240923,130500,196728055,4400,4400,4400,4400,0
20240923,130400,196728055,4400,4400,4400,4400,0
20240923,130300,196728055,4400,4400,4400,4400,200
20240923,130200,195848055,4400,4400,4400,4400,32
20240923,130100,195707255,4400,4400,4400,4400,0
20240923,130000,195707255,4400,4400,4400,4400,0
20240923,125900,195707255,4400,4405,4405,4400,422
20240923,125800,193850345,4405,4405,4405,4405,0
20240923,125700,193850345,4405,4405,4405,4405,21
20240923,125600,193757840,4405,4405,4405,4405,12
20240923,125500,193704980,4405,4405,4405,4405,52
20240923,125400,193475920,4405,4405,4405,4405,21
20240923,125300,193383415,4405,4405,4405,4405,0
20240923,125200,193383415,4405,4405,4405,4405,22
20240923,125100,193286505,4405,4405,4405,4405,0
20240923,125000,193286505,4405,4405,4405,4405,22
20240923,124900,193189595,4405,4405,4405,4405,71
20240923,124800,192876840,4405,4410,4410,4405,326
20240923,124700,191440785,4410,4410,4410,4410,22
20240923,124600,191343765,4405,4410,4410,4405,122
20240923,124500,190806245,4410,4410,4410,4410,0
20240923,124400,190806245,4410,4410,4410,4410,0
20240923,124300,190806245,4410,4405,4410,4405,600
20240923,124200,188160260,4405,4405,4405,4405,47
20240923,124100,187953225,4405,4405,4405,4405,98
20240923,124000,187521535,4405,4405,4405,4405,0
20240923,123900,187521535,4405,4405,4405,4405,21
20240923,123800,187429030,4405,4410,4410,4395,123
20240923,123700,186887970,4405,4405,4405,4405,20
20240923,123600,186799870,4410,4410,4410,4410,123
20240923,123500,186257440,4410,4410,4410,4410,365
20240923,123400,184647790,4410,4410,4410,4410,0
20240923,123300,184647790,4410,4410,4410,4410,0
20240923,123200,184647790,4410,4405,4410,4400,523
20240923,123100,182342985,4405,4400,4405,4400,22
20240923,123000,182246180,4405,4405,4405,4405,0
20240923,122900,182246180,4405,4400,4405,4400,23
20240923,122800,182144975,4405,4405,4405,4405,22
20240923,122700,182048065,4395,4395,4395,4395,0
20240923,122600,182048065,4395,4395,4395,4395,300
20240923,122500,180729565,4400,4405,4405,4400,128
20240923,122400,180166260,4405,4405,4405,4405,100
20240923,122300,179725760,4405,4400,4405,4400,86
20240923,122200,179347250,4400,4400,4400,4400,44
20240923,122100,179153650,4400,4400,4400,4400,0
20240923,122000,179153650,4400,4400,4400,4400,31
20240923,121900,179017250,4400,4400,4400,4400,0
20240923,121800,179017250,4400,4400,4400,4400,122
20240923,121700,178480450,4400,4400,4400,4400,22
20240923,121600,178383650,4400,4400,4400,4400,465
20240923,121500,176337650,4405,4405,4405,4405,522
20240923,121400,174038240,4405,4400,4405,4400,464
20240923,121300,171996270,4400,4395,4400,4385,681
20240923,121200,169003310,4395,4395,4395,4395,22
20240923,121100,168906620,4395,4395,4395,4395,50
20240923,121000,168686870,4395,4395,4395,4395,0
20240923,120900,168686870,4395,4395,4395,4395,0
20240923,120800,168686870,4395,4395,4395,4395,0
20240923,120700,168686870,4395,4395,4395,4395,0
20240923,120600,168686870,4395,4395,4395,4395,0
20240923,120500,168686870,4395,4395,4395,4395,122
20240923,120400,168150680,4395,4395,4395,4395,0
20240923,120300,168150680,4395,4395,4395,4395,2
20240923,120200,168141890,4395,4395,4395,4395,23
20240923,120100,168040805,4390,4390,4390,4390,177
20240923,120000,167263775,4390,4390,4390,4390,0
20240923,115900,167263775,4390,4385,4390,4385,59
20240923,115800,167004950,4385,4385,4385,4385,22
20240923,115700,166908480,4385,4385,4385,4385,5
20240923,115600,166886555,4385,4385,4385,4385,50
20240923,115500,166667305,4380,4380,4380,4380,22
20240923,115400,166570945,4375,4375,4375,4375,11
20240923,115300,166522820,4385,4385,4385,4385,0
20240923,115200,166522820,4385,4385,4385,4385,0
20240923,115100,166522820,4385,4385,4385,4385,0
20240923,115000,166522820,4385,4385,4385,4385,22
20240923,114900,166426350,4385,4385,4385,4385,22
20240923,114800,166329880,4385,4385,4385,4385,0
20240923,114700,166329880,4385,4385,4385,4385,0
20240923,114600,166329880,4385,4385,4385,4385,43
20240923,114500,166141325,4385,4390,4390,4385,68
20240923,114400,165842930,4390,4390,4390,4390,0
20240923,114300,165842930,4390,4390,4390,4390,45
20240923,114200,165645380,4390,4390,4390,4390,21
20240923,114100,165553190,4390,4390,4390,4390,0
20240923,114000,165553190,4390,4390,4390,4390,0
20240923,113900,165553190,4390,4390,4390,4390,22
20240923,113800,165456610,4395,4395,4395,4395,0
20240923,113700,165456610,4395,4395,4395,4395,0
20240923,113600,165456610,4395,4395,4395,4395,0
20240923,113500,165456610,4395,4395,4395,4395,33
20240923,113400,165311575,4395,4395,4395,4370,420
20240923,113300,163470860,4395,4390,4395,4390,472
20240923,113200,161398775,4390,4380,4395,4380,2182
20240923,113100,151822175,4385,4385,4385,4385,200
20240923,113000,150945175,4385,4380,4385,4380,5844
20240923,112900,125346165,4380,4375,4380,4375,550
20240923,112800,122937600,4375,4375,4375,4375,169
20240923,112700,122198225,4375,4375,4375,4375,43
20240923,112600,122010100,4370,4370,4370,4370,0
20240923,112500,122010100,4370,4370,4370,4370,50
20240923,112400,121791600,4370,4370,4370,4370,11
20240923,112300,121743530,4370,4370,4370,4370,0
20240923,112200,121743530,4370,4370,4370,4370,21
20240923,112100,121651760,4370,4370,4370,4370,22
20240923,112000,121555620,4370,4370,4370,4370,5
20240923,111900,121533770,4365,4365,4365,4365,50
20240923,111800,121315520,4370,4370,4370,4370,21
20240923,111700,121223750,4370,4370,4370,4370,0
20240923,111600,121223750,4370,4370,4370,4365,34
20240923,111500,121075225,4365,4365,4365,4365,0
20240923,111400,121075225,4365,4365,4365,4365,102
20240923,111300,120629995,4375,4375,4375,4375,0
20240923,111200,120629995,4375,4375,4375,4375,0
20240923,111100,120629995,4375,4355,4375,4355,42
20240923,111000,120447045,4380,4380,4380,4380,0
20240923,110900,120447045,4380,4380,4380,4380,0
20240923,110800,120447045,4380,4385,4385,4350,49
20240923,110700,120233720,4335,4380,4380,4335,4833
20240923,110600,99160010,4375,4360,4380,4360,8608
20240923,110500,61518125,4360,4360,4360,4360,92
20240923,110400,61117005,4360,4360,4360,4360,1
20240923,110300,61112645,4360,4360,4360,4360,21
20240923,110200,61021085,4360,4360,4360,4360,22
20240923,110100,60925165,4350,4350,4350,4350,0
20240923,110000,60925165,4350,4355,4355,4350,100
20240923,105900,60489785,4360,4360,4360,4360,8
20240923,105800,60454905,4360,4360,4360,4360,13
20240923,105700,60398225,4360,4360,4360,4360,22
20240923,105600,60302305,4360,4360,4360,4360,0
20240923,105500,60302305,4360,4360,4360,4360,47
20240923,105400,60097385,4360,4360,4360,4360,21
20240923,105300,60005825,4360,4360,4360,4360,0
20240923,105200,60005825,4360,4360,4360,4360,22
20240923,105100,59909905,4355,4355,4355,4355,0
20240923,105000,59909905,4355,4355,4355,4355,0
20240923,104900,59909905,4355,4360,4360,4355,115
20240923,104800,59408975,4360,4360,4360,4360,64
20240923,104700,59129935,4365,4365,4365,4365,23
20240923,104600,59029540,4360,4360,4360,4360,31
20240923,104500,58894380,4350,4350,4350,4350,0
20240923,104400,58894380,4350,4350,4350,4350,0
20240923,104300,58894380,4350,4365,4365,4350,222
20240923,104200,57927775,4365,4350,4365,4350,395
20240923,104100,56209400,4350,4360,4360,4350,523
20240923,104000,53931575,4365,4365,4365,4365,0
20240923,103900,53931575,4365,4365,4365,4365,21
20240923,103800,53839910,4365,4365,4365,4365,22
20240923,103700,53743880,4365,4365,4365,4365,19
20240923,103600,53660945,4365,4360,4365,4360,72
20240923,103500,53346910,4360,4360,4365,4360,65
20240923,103400,53063505,4365,4365,4365,4365,37
20240923,103300,52902000,4365,4365,4365,4365,118
20240923,103200,52386930,4360,4360,4360,4360,290
20240923,103100,51122530,4360,4360,4360,4360,22
20240923,103000,51026610,4360,4360,4360,4360,21
20240923,102900,50935050,4360,4355,4360,4355,424
20240923,102800,49088480,4360,4360,4360,4360,22
20240923,102700,48992560,4360,4360,4360,4360,0
20240923,102600,48992560,4360,4355,4360,4355,503
20240923,102500,46801885,4355,4355,4355,4355,21
20240923,102400,46710430,4355,4355,4355,4355,0
20240923,102300,46710430,4355,4355,4355,4355,22
20240923,102200,46614620,4355,4355,4355,4355,22
20240923,102100,46518810,4355,4355,4355,4355,0
20240923,102000,46518810,4355,4355,4355,4355,21
20240923,101900,46427355,4350,4350,4350,4350,0
20240923,101800,46427355,4350,4350,4350,4350,0
20240923,101700,46427355,4350,4350,4350,4350,198
20240923,101600,45566055,4350,4350,4350,4350,43
20240923,101500,45379005,4355,4360,4360,4350,70
20240923,101400,45074205,4360,4365,4365,4360,72
20240923,101300,44760175,4365,4365,4365,4365,0
20240923,101200,44760175,4365,4370,4370,4365,72
20240923,101100,44445785,4370,4365,4370,4365,12
20240923,101000,44393355,4365,4370,4370,4365,41
20240923,100900,44214285,4370,4370,4370,4370,2
20240923,100800,44205545,4370,4360,4370,4360,41
20240923,100700,44026685,4355,4370,4370,4355,16
20240923,100600,43956990,4355,4365,4365,4355,135
20240923,100500,43369055,4370,4360,4370,4355,231
20240923,100400,42361810,4360,4365,4365,4360,176
20240923,100300,41593590,4365,4365,4365,4365,0
20240923,100200,41593590,4365,4365,4365,4365,10
20240923,100100,41549940,4360,4365,4365,4360,241
20240923,100000,40499075,4365,4365,4365,4365,156
20240923,095900,39818135,4365,4365,4365,4365,65
20240923,095800,39534410,4365,4365,4365,4365,0
20240923,095700,39534410,4365,4365,4365,4365,10
20240923,095600,39490760,4360,4355,4360,4355,979
20240923,095500,35226085,4355,4355,4355,4350,224
20240923,095400,34251565,4355,4355,4355,4355,22
20240923,095300,34155755,4355,4355,4355,4355,22
20240923,095200,34059945,4355,4355,4355,4355,0
20240923,095100,34059945,4355,4355,4355,4355,31
20240923,095000,33924940,4350,4350,4350,4350,90
20240923,094900,33533440,4350,4350,4350,4350,0
20240923,094800,33533440,4350,4350,4350,4350,600
20240923,094700,30923440,4350,4350,4350,4350,0
20240923,094600,30923440,4350,4350,4350,4350,153
20240923,094500,30257890,4355,4355,4355,4355,22
20240923,094400,30162080,4350,4350,4350,4350,0
20240923,094300,30162080,4350,4350,4350,4350,308
20240923,094200,28822280,4350,4350,4350,4350,0
20240923,094100,28822280,4350,4350,4350,4350,22
20240923,094000,28726580,4350,4350,4350,4350,315
20240923,093900,27356330,4350,4350,4350,4350,0
20240923,093800,27356330,4350,4355,4355,4350,56
20240923,093700,27112725,4355,4345,4355,4345,295
20240923,093600,25830295,4345,4345,4350,4345,586
20240923,093500,23284120,4350,4350,4350,4350,21
20240923,093400,23192770,4350,4350,4350,4350,0
20240923,093300,23192770,4350,4350,4350,4345,557
20240923,093200,20772320,4350,4350,4350,4350,22
20240923,093100,20676620,4350,4350,4350,4350,0
20240923,093000,20676620,4350,4350,4350,4350,21
20240923,092900,20585270,4350,4350,4350,4350,0
20240923,092800,20585270,4350,4350,4350,4350,24
20240923,092700,20480870,4350,4350,4350,4350,25
20240923,092600,20372120,4350,4345,4350,4345,94
20240923,092500,19963685,4345,4345,4345,4345,24
20240923,092400,19859405,4345,4345,4345,4345,22
20240923,092300,19763815,4340,4340,4340,4340,0
20240923,092200,19763815,4340,4340,4340,4340,15
20240923,092100,19698715,4340,4340,4340,4340,12
20240923,092000,19646635,4340,4340,4340,4335,43
20240923,091900,19460135,4340,4335,4340,4335,189
20240923,091800,18640765,4335,4335,4335,4335,24
20240923,091700,18536725,4340,4340,4340,4340,24
20240923,091600,18432565,4340,4340,4340,4340,21
20240923,091500,18341425,4340,4340,4340,4340,300
20240923,091400,17039425,4340,4340,4340,4340,46
20240923,091300,16839785,4330,4330,4330,4330,0
20240923,091200,16839785,4330,4335,4335,4330,1000
20240923,091100,12509640,4340,4340,4340,4340,23
20240923,091000,12409820,4335,4335,4335,4335,0
20240923,090900,12409820,4335,4335,4335,4335,72
20240923,090800,12097700,4330,4330,4340,4330,218
20240923,090700,11153710,4335,4335,4335,4335,21
20240923,090600,11062675,4345,4335,4345,4335,8
20240923,090500,11027925,4335,4335,4335,4335,22
20240923,090400,10932555,4330,4335,4335,4330,82
20240923,090300,10577385,4340,4340,4340,4340,52
20240923,090200,10351705,4340,4340,4340,4340,267
20240923,090100,9192925,4340,4340,4340,4340,1298
20240923,090000,3559605,4340,4355,4355,4340,818