KissMeData/014580/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,190000,128268695,4415,4415,4415,4415,794
20240924,185900,128268695,4415,4415,4415,4415,0
20240924,185800,128268695,4415,4415,4415,4415,0
20240924,185700,128268695,4415,4415,4415,4415,0
20240924,185600,128268695,4415,4415,4415,4415,0
20240924,185500,128268695,4415,4415,4415,4415,0
20240924,185400,128268695,4415,4415,4415,4415,0
20240924,185300,128268695,4415,4415,4415,4415,0
20240924,185200,128268695,4415,4415,4415,4415,0
20240924,185100,128268695,4415,4415,4415,4415,0
20240924,185000,128268695,4415,4415,4415,4415,0
20240924,184900,128268695,4415,4415,4415,4415,0
20240924,184800,128268695,4415,4415,4415,4415,0
20240924,184700,128268695,4415,4415,4415,4415,0
20240924,184600,128268695,4415,4415,4415,4415,0
20240924,184500,128268695,4415,4415,4415,4415,0
20240924,184400,128268695,4415,4415,4415,4415,0
20240924,184300,128268695,4415,4415,4415,4415,0
20240924,184200,128268695,4415,4415,4415,4415,0
20240924,184100,128268695,4415,4415,4415,4415,0
20240924,184000,128268695,4415,4415,4415,4415,0
20240924,183900,128268695,4415,4415,4415,4415,0
20240924,183800,128268695,4415,4415,4415,4415,0
20240924,183700,128268695,4415,4415,4415,4415,0
20240924,183600,128268695,4415,4415,4415,4415,0
20240924,183500,128268695,4415,4415,4415,4415,0
20240924,183400,128268695,4415,4415,4415,4415,0
20240924,183300,128268695,4415,4415,4415,4415,0
20240924,183200,128268695,4415,4415,4415,4415,0
20240924,183100,128268695,4415,4415,4415,4415,0
20240924,183000,128268695,4415,4415,4415,4415,794
20240924,182900,128268695,4415,4415,4415,4415,0
20240924,182800,128268695,4415,4415,4415,4415,0
20240924,182700,128268695,4415,4415,4415,4415,0
20240924,182600,128268695,4415,4415,4415,4415,0
20240924,182500,128268695,4415,4415,4415,4415,0
20240924,182400,128268695,4415,4415,4415,4415,0
20240924,182300,128268695,4415,4415,4415,4415,0
20240924,182200,128268695,4415,4415,4415,4415,0
20240924,182100,128268695,4415,4415,4415,4415,0
20240924,182000,128268695,4415,4415,4415,4415,0
20240924,181900,128268695,4415,4415,4415,4415,0
20240924,181800,128268695,4415,4415,4415,4415,0
20240924,181700,128268695,4415,4415,4415,4415,0
20240924,181600,128268695,4415,4415,4415,4415,0
20240924,181500,128268695,4415,4415,4415,4415,0
20240924,181400,128268695,4415,4415,4415,4415,0
20240924,181300,128268695,4415,4415,4415,4415,0
20240924,181200,128268695,4415,4415,4415,4415,0
20240924,181100,128268695,4415,4415,4415,4415,0
20240924,181000,128268695,4415,4415,4415,4415,0
20240924,180900,128268695,4415,4415,4415,4415,0
20240924,180800,128268695,4415,4415,4415,4415,0
20240924,180700,128268695,4415,4415,4415,4415,0
20240924,180600,128268695,4415,4415,4415,4415,0
20240924,180500,128268695,4415,4415,4415,4415,0
20240924,180400,128268695,4415,4415,4415,4415,0
20240924,180300,128268695,4415,4415,4415,4415,0
20240924,180200,128268695,4415,4415,4415,4415,0
20240924,180100,128268695,4415,4415,4415,4415,0
20240924,180000,128268695,4415,4415,4415,4415,794
20240924,175900,128268695,4415,4415,4415,4415,0
20240924,175800,128268695,4415,4415,4415,4415,0
20240924,175700,128268695,4415,4415,4415,4415,0
20240924,175600,128268695,4415,4415,4415,4415,0
20240924,175500,128268695,4415,4415,4415,4415,0
20240924,175400,128268695,4415,4415,4415,4415,0
20240924,175300,128268695,4415,4415,4415,4415,0
20240924,175200,128268695,4415,4415,4415,4415,0
20240924,175100,128268695,4415,4415,4415,4415,0
20240924,175000,128268695,4415,4415,4415,4415,0
20240924,174900,128268695,4415,4415,4415,4415,0
20240924,174800,128268695,4415,4415,4415,4415,0
20240924,174700,128268695,4415,4415,4415,4415,0
20240924,174600,128268695,4415,4415,4415,4415,0
20240924,174500,128268695,4415,4415,4415,4415,0
20240924,174400,128268695,4415,4415,4415,4415,0
20240924,174300,128268695,4415,4415,4415,4415,0
20240924,174200,128268695,4415,4415,4415,4415,0
20240924,174100,128268695,4415,4415,4415,4415,0
20240924,174000,128268695,4415,4415,4415,4415,0
20240924,173900,128268695,4415,4415,4415,4415,0
20240924,173800,128268695,4415,4415,4415,4415,0
20240924,173700,128268695,4415,4415,4415,4415,0
20240924,173600,128268695,4415,4415,4415,4415,0
20240924,173500,128268695,4415,4415,4415,4415,0
20240924,173400,128268695,4415,4415,4415,4415,0
20240924,173300,128268695,4415,4415,4415,4415,0
20240924,173200,128268695,4415,4415,4415,4415,0
20240924,173100,128268695,4415,4415,4415,4415,0
20240924,173000,128268695,4415,4415,4415,4415,794
20240924,172900,128268695,4415,4415,4415,4415,0
20240924,172800,128268695,4415,4415,4415,4415,0
20240924,172700,128268695,4415,4415,4415,4415,0
20240924,172600,128268695,4415,4415,4415,4415,0
20240924,172500,128268695,4415,4415,4415,4415,0
20240924,172400,128268695,4415,4415,4415,4415,0
20240924,172300,128268695,4415,4415,4415,4415,0
20240924,172200,128268695,4415,4415,4415,4415,0
20240924,172100,128268695,4415,4415,4415,4415,0
20240924,172000,128268695,4415,4415,4415,4415,0
20240924,171900,128268695,4415,4415,4415,4415,0
20240924,171800,128268695,4415,4415,4415,4415,0
20240924,171700,128268695,4415,4415,4415,4415,0
20240924,171600,128268695,4415,4415,4415,4415,0
20240924,171500,128268695,4415,4415,4415,4415,0
20240924,171400,128268695,4415,4415,4415,4415,0
20240924,171300,128268695,4415,4415,4415,4415,0
20240924,171200,128268695,4415,4415,4415,4415,0
20240924,171100,128268695,4415,4415,4415,4415,0
20240924,171000,128268695,4415,4415,4415,4415,0
20240924,170900,128268695,4415,4415,4415,4415,0
20240924,170800,128268695,4415,4415,4415,4415,0
20240924,170700,128268695,4415,4415,4415,4415,0
20240924,170600,128268695,4415,4415,4415,4415,0
20240924,170500,128268695,4415,4415,4415,4415,0
20240924,170400,128268695,4415,4415,4415,4415,0
20240924,170300,128268695,4415,4415,4415,4415,0
20240924,170200,128268695,4415,4415,4415,4415,0
20240924,170100,128268695,4415,4415,4415,4415,0
20240924,170000,128268695,4415,4415,4415,4415,794
20240924,165900,128268695,4415,4415,4415,4415,0
20240924,165800,128268695,4415,4415,4415,4415,0
20240924,165700,128268695,4415,4415,4415,4415,0
20240924,165600,128268695,4415,4415,4415,4415,0
20240924,165500,128268695,4415,4415,4415,4415,0
20240924,165400,128268695,4415,4415,4415,4415,0
20240924,165300,128268695,4415,4415,4415,4415,0
20240924,165200,128268695,4415,4415,4415,4415,0
20240924,165100,128268695,4415,4415,4415,4415,0
20240924,165000,128268695,4415,4415,4415,4415,0
20240924,164900,128268695,4415,4415,4415,4415,0
20240924,164800,128268695,4415,4415,4415,4415,0
20240924,164700,128268695,4415,4415,4415,4415,0
20240924,164600,128268695,4415,4415,4415,4415,0
20240924,164500,128268695,4415,4415,4415,4415,0
20240924,164400,128268695,4415,4415,4415,4415,0
20240924,164300,128268695,4415,4415,4415,4415,0
20240924,164200,128268695,4415,4415,4415,4415,0
20240924,164100,128268695,4415,4415,4415,4415,0
20240924,164000,128268695,4415,4415,4415,4415,0
20240924,163900,128268695,4415,4415,4415,4415,0
20240924,163800,128268695,4415,4415,4415,4415,0
20240924,163700,128268695,4415,4415,4415,4415,0
20240924,163600,128268695,4415,4415,4415,4415,0
20240924,163500,128268695,4415,4415,4415,4415,0
20240924,163400,128268695,4415,4415,4415,4415,0
20240924,163300,128268695,4415,4415,4415,4415,0
20240924,163200,128268695,4415,4415,4415,4415,0
20240924,163100,128268695,4415,4415,4415,4415,0
20240924,163000,128268695,4415,4415,4415,4415,794
20240924,162900,128268695,4415,4415,4415,4415,0
20240924,162800,128268695,4415,4415,4415,4415,0
20240924,162700,128268695,4415,4415,4415,4415,0
20240924,162600,128268695,4415,4415,4415,4415,0
20240924,162500,128268695,4415,4415,4415,4415,0
20240924,162400,128268695,4415,4415,4415,4415,0
20240924,162300,128268695,4415,4415,4415,4415,0
20240924,162200,128268695,4415,4415,4415,4415,0
20240924,162100,128268695,4415,4415,4415,4415,0
20240924,162000,128268695,4415,4415,4415,4415,0
20240924,161900,128268695,4415,4415,4415,4415,0
20240924,161800,128268695,4415,4415,4415,4415,0
20240924,161700,128268695,4415,4415,4415,4415,0
20240924,161600,128268695,4415,4415,4415,4415,0
20240924,161500,128268695,4415,4415,4415,4415,0
20240924,161400,128268695,4415,4415,4415,4415,0
20240924,161300,128268695,4415,4415,4415,4415,0
20240924,161200,128268695,4415,4415,4415,4415,0
20240924,161100,128268695,4415,4415,4415,4415,0
20240924,161000,128268695,4415,4415,4415,4415,0
20240924,160900,128268695,4415,4415,4415,4415,0
20240924,160800,128268695,4415,4415,4415,4415,0
20240924,160700,128268695,4415,4415,4415,4415,0
20240924,160600,128268695,4415,4415,4415,4415,0
20240924,160500,128268695,4415,4415,4415,4415,0
20240924,160400,128268695,4415,4415,4415,4415,0
20240924,160300,128268695,4415,4415,4415,4415,0
20240924,160200,128268695,4415,4415,4415,4415,0
20240924,160100,128268695,4415,4415,4415,4415,0
20240924,160000,128268695,4415,4415,4415,4415,794
20240924,155900,128268695,4415,4415,4415,4415,0
20240924,155800,128268695,4415,4415,4415,4415,0
20240924,155700,128268695,4415,4415,4415,4415,0
20240924,155600,128268695,4415,4415,4415,4415,0
20240924,155500,128268695,4415,4415,4415,4415,0
20240924,155400,128268695,4415,4415,4415,4415,0
20240924,155300,128268695,4415,4415,4415,4415,0
20240924,155200,128268695,4415,4415,4415,4415,0
20240924,155100,128268695,4415,4415,4415,4415,0
20240924,155000,128268695,4415,4415,4415,4415,0
20240924,154900,128268695,4415,4415,4415,4415,0
20240924,154800,128268695,4415,4415,4415,4415,0
20240924,154700,128268695,4415,4415,4415,4415,0
20240924,154600,128268695,4415,4415,4415,4415,0
20240924,154500,128268695,4415,4415,4415,4415,0
20240924,154400,128268695,4415,4415,4415,4415,0
20240924,154300,128268695,4415,4415,4415,4415,0
20240924,154200,128268695,4415,4415,4415,4415,0
20240924,154100,128268695,4415,4415,4415,4415,0
20240924,154000,128268695,4415,4415,4415,4415,0
20240924,153900,128268695,4415,4415,4415,4415,0
20240924,153800,128268695,4415,4415,4415,4415,0
20240924,153700,128268695,4415,4415,4415,4415,0
20240924,153600,128268695,4415,4415,4415,4415,0
20240924,153500,128268695,4415,4415,4415,4415,0
20240924,153400,128268695,4415,4415,4415,4415,0
20240924,153300,128268695,4415,4415,4415,4415,0
20240924,153200,128268695,4415,4415,4415,4415,0
20240924,153100,128268695,4415,4415,4415,4415,0
20240924,153000,128268695,4415,4415,4415,4415,1588
20240924,152900,124763185,4410,4410,4410,4410,0
20240924,152800,124763185,4410,4410,4410,4410,0
20240924,152700,124763185,4410,4410,4410,4410,0
20240924,152600,124763185,4410,4410,4410,4410,0
20240924,152500,124763185,4410,4410,4410,4410,0
20240924,152400,124763185,4410,4410,4410,4410,0
20240924,152300,124763185,4410,4410,4410,4410,0
20240924,152200,124763185,4410,4410,4410,4410,0
20240924,152100,124763185,4410,4410,4410,4410,0
20240924,152000,124763185,4410,4410,4410,4410,0
20240924,151900,124763185,4410,4395,4410,4395,51
20240924,151800,124538535,4405,4405,4405,4405,1
20240924,151700,124534130,4390,4410,4410,4390,201
20240924,151600,123651720,4390,4390,4390,4390,135
20240924,151500,123059070,4390,4390,4390,4390,0
20240924,151400,123059070,4390,4390,4390,4390,0
20240924,151300,123059070,4390,4405,4405,4390,674
20240924,151200,120097015,4390,4390,4390,4390,0
20240924,151100,120097015,4390,4390,4390,4390,0
20240924,151000,120097015,4390,4390,4390,4390,0
20240924,150900,120097015,4390,4390,4390,4390,0
20240924,150800,120097015,4390,4400,4400,4390,464
20240924,150700,118057055,4405,4405,4405,4405,0
20240924,150600,118057055,4405,4405,4405,4405,2
20240924,150500,118048245,4405,4405,4405,4405,1
20240924,150400,118043840,4385,4385,4385,4385,0
20240924,150300,118043840,4385,4400,4400,4380,2554
20240924,150200,106840185,4410,4410,4410,4410,51
20240924,150100,106615275,4395,4400,4400,4395,10
20240924,150000,106571310,4410,4410,4410,4410,0
20240924,145900,106571310,4410,4410,4410,4410,0
20240924,145800,106571310,4410,4410,4410,4410,0
20240924,145700,106571310,4410,4410,4410,4410,0
20240924,145600,106571310,4410,4410,4410,4410,5
20240924,145500,106549260,4410,4410,4410,4410,0
20240924,145400,106549260,4410,4410,4410,4410,45
20240924,145300,106350810,4410,4410,4410,4410,0
20240924,145200,106350810,4410,4410,4410,4410,0
20240924,145100,106350810,4410,4410,4410,4410,0
20240924,145000,106350810,4410,4410,4410,4410,0
20240924,144900,106350810,4410,4410,4410,4410,0
20240924,144800,106350810,4410,4410,4410,4410,0
20240924,144700,106350810,4410,4410,4410,4410,0
20240924,144600,106350810,4410,4410,4410,4410,0
20240924,144500,106350810,4410,4410,4410,4410,0
20240924,144400,106350810,4410,4410,4410,4410,0
20240924,144300,106350810,4410,4410,4410,4410,2
20240924,144200,106341990,4400,4400,4400,4400,0
20240924,144100,106341990,4400,4400,4400,4400,0
20240924,144000,106341990,4400,4400,4400,4400,64
20240924,143900,106060390,4400,4400,4400,4400,0
20240924,143800,106060390,4400,4400,4400,4400,184
20240924,143700,105250790,4400,4400,4400,4400,0
20240924,143600,105250790,4400,4400,4400,4400,5
20240924,143500,105228790,4390,4390,4390,4390,0
20240924,143400,105228790,4390,4390,4390,4390,36
20240924,143300,105070750,4400,4400,4400,4400,0
20240924,143200,105070750,4400,4400,4400,4400,0
20240924,143100,105070750,4400,4400,4400,4400,0
20240924,143000,105070750,4400,4400,4400,4400,0
20240924,142900,105070750,4400,4400,4400,4400,0
20240924,142800,105070750,4400,4400,4400,4400,3
20240924,142700,105057550,4400,4400,4400,4400,0
20240924,142600,105057550,4400,4400,4400,4400,0
20240924,142500,105057550,4400,4400,4400,4400,5
20240924,142400,105035550,4400,4400,4400,4400,0
20240924,142300,105035550,4400,4400,4400,4400,50
20240924,142200,104815550,4400,4400,4400,4400,0
20240924,142100,104815550,4400,4400,4400,4400,10
20240924,142000,104771550,4400,4400,4400,4400,10
20240924,141900,104727550,4400,4400,4400,4400,0
20240924,141800,104727550,4400,4400,4400,4400,0
20240924,141700,104727550,4400,4400,4400,4400,0
20240924,141600,104727550,4400,4400,4400,4400,0
20240924,141500,104727550,4400,4400,4400,4400,19
20240924,141400,104643950,4390,4390,4390,4390,0
20240924,141300,104643950,4390,4390,4390,4390,250
20240924,141200,103546450,4390,4390,4390,4390,36
20240924,141100,103388410,4400,4400,4400,4400,0
20240924,141000,103388410,4400,4400,4400,4400,1
20240924,140900,103384010,4390,4390,4390,4390,0
20240924,140800,103384010,4390,4390,4390,4390,0
20240924,140700,103384010,4390,4390,4390,4390,0
20240924,140600,103384010,4390,4390,4390,4390,0
20240924,140500,103384010,4390,4400,4400,4390,196
20240924,140400,102523480,4400,4400,4400,4400,0
20240924,140300,102523480,4400,4400,4400,4400,0
20240924,140200,102523480,4400,4400,4400,4400,0
20240924,140100,102523480,4400,4400,4400,4400,0
20240924,140000,102523480,4400,4400,4400,4400,21
20240924,135900,102431080,4400,4400,4400,4400,23
20240924,135800,102329880,4390,4390,4390,4390,0
20240924,135700,102329880,4390,4390,4390,4390,36
20240924,135600,102171840,4400,4400,4400,4400,0
20240924,135500,102171840,4400,4400,4400,4400,1
20240924,135400,102167440,4390,4400,4400,4390,1600
20240924,135300,95143190,4395,4395,4395,4395,0
20240924,135200,95143190,4395,4395,4395,4395,0
20240924,135100,95143190,4395,4395,4395,4395,400
20240924,135000,93385190,4390,4390,4390,4390,0
20240924,134900,93385190,4390,4390,4390,4390,0
20240924,134800,93385190,4390,4390,4390,4390,0
20240924,134700,93385190,4390,4395,4400,4390,1008
20240924,134600,88951570,4400,4400,4400,4400,1
20240924,134500,88947170,4390,4390,4390,4390,114
20240924,134400,88446710,4390,4390,4390,4390,0
20240924,134300,88446710,4390,4390,4390,4390,0
20240924,134200,88446710,4390,4390,4390,4390,1
20240924,134100,88442320,4390,4390,4390,4390,0
20240924,134000,88442320,4390,4390,4390,4390,0
20240924,133900,88442320,4390,4390,4390,4390,0
20240924,133800,88442320,4390,4390,4390,4390,7
20240924,133700,88411590,4385,4385,4385,4385,0
20240924,133600,88411590,4385,4385,4385,4385,0
20240924,133500,88411590,4385,4385,4385,4385,0
20240924,133400,88411590,4385,4385,4385,4385,0
20240924,133300,88411590,4385,4385,4385,4385,0
20240924,133200,88411590,4385,4385,4385,4385,245
20240924,133100,87337265,4385,4385,4400,4385,92
20240924,133000,86933830,4400,4400,4400,4400,1
20240924,132900,86929430,4395,4395,4395,4395,29
20240924,132800,86801975,4385,4390,4390,4385,41
20240924,132700,86622130,4390,4390,4390,4390,0
20240924,132600,86622130,4390,4390,4390,4390,2
20240924,132500,86613350,4390,4390,4390,4390,0
20240924,132400,86613350,4390,4390,4390,4390,0
20240924,132300,86613350,4390,4390,4390,4390,0
20240924,132200,86613350,4390,4390,4390,4390,0
20240924,132100,86613350,4390,4390,4390,4390,0
20240924,132000,86613350,4390,4390,4390,4390,0
20240924,131900,86613350,4390,4390,4390,4390,0
20240924,131800,86613350,4390,4390,4390,4390,29
20240924,131700,86486040,4390,4390,4390,4390,0
20240924,131600,86486040,4390,4390,4390,4390,0
20240924,131500,86486040,4390,4390,4390,4390,0
20240924,131400,86486040,4390,4390,4390,4390,0
20240924,131300,86486040,4390,4390,4390,4390,0
20240924,131200,86486040,4390,4390,4390,4390,20
20240924,131100,86398240,4390,4390,4390,4390,0
20240924,131000,86398240,4390,4400,4400,4390,3790
20240924,130900,69752310,4395,4395,4395,4395,158
20240924,130800,69057900,4390,4390,4390,4390,26
20240924,130700,68943760,4395,4395,4395,4395,0
20240924,130600,68943760,4395,4395,4395,4395,0
20240924,130500,68943760,4395,4395,4395,4395,0
20240924,130400,68943760,4395,4395,4395,4395,0
20240924,130300,68943760,4395,4395,4395,4395,0
20240924,130200,68943760,4395,4395,4395,4395,1
20240924,130100,68939365,4395,4395,4395,4395,1
20240924,130000,68934970,4385,4385,4385,4385,0
20240924,125900,68934970,4385,4385,4385,4385,0
20240924,125800,68934970,4385,4385,4385,4385,0
20240924,125700,68934970,4385,4385,4385,4385,0
20240924,125600,68934970,4385,4385,4385,4385,0
20240924,125500,68934970,4385,4385,4385,4385,0
20240924,125400,68934970,4385,4385,4385,4385,0
20240924,125300,68934970,4385,4385,4385,4385,0
20240924,125200,68934970,4385,4385,4385,4385,0
20240924,125100,68934970,4385,4385,4385,4385,0
20240924,125000,68934970,4385,4385,4385,4385,0
20240924,124900,68934970,4385,4385,4385,4385,0
20240924,124800,68934970,4385,4385,4385,4385,384
20240924,124700,67251130,4400,4400,4400,4400,0
20240924,124600,67251130,4400,4400,4400,4400,0
20240924,124500,67251130,4400,4400,4400,4400,0
20240924,124400,67251130,4400,4400,4400,4400,1
20240924,124300,67246730,4390,4390,4390,4390,5
20240924,124200,67224780,4390,4390,4390,4390,0
20240924,124100,67224780,4390,4390,4390,4390,0
20240924,124000,67224780,4390,4390,4390,4390,0
20240924,123900,67224780,4390,4390,4390,4390,0
20240924,123800,67224780,4390,4395,4395,4390,610
20240924,123700,64544355,4395,4395,4395,4395,10
20240924,123600,64500405,4400,4400,4400,4400,0
20240924,123500,64500405,4400,4400,4400,4400,72
20240924,123400,64183605,4400,4400,4400,4400,0
20240924,123300,64183605,4400,4400,4400,4400,0
20240924,123200,64183605,4400,4395,4400,4395,100
20240924,123100,63744025,4380,4380,4380,4380,0
20240924,123000,63744025,4380,4380,4380,4380,0
20240924,122900,63744025,4380,4380,4380,4380,0
20240924,122800,63744025,4380,4380,4380,4380,0
20240924,122700,63744025,4380,4380,4380,4380,1
20240924,122600,63739645,4385,4385,4385,4385,1318
20240924,122500,57960215,4390,4390,4390,4390,0
20240924,122400,57960215,4390,4390,4390,4390,0
20240924,122300,57960215,4390,4390,4390,4390,110
20240924,122200,57477315,4395,4395,4395,4395,0
20240924,122100,57477315,4395,4395,4395,4395,0
20240924,122000,57477315,4395,4395,4395,4395,0
20240924,121900,57477315,4395,4395,4395,4395,0
20240924,121800,57477315,4395,4395,4395,4395,0
20240924,121700,57477315,4395,4395,4395,4395,0
20240924,121600,57477315,4395,4395,4395,4395,0
20240924,121500,57477315,4395,4395,4395,4395,0
20240924,121400,57477315,4395,4400,4400,4395,2
20240924,121300,57468520,4390,4390,4390,4390,0
20240924,121200,57468520,4390,4390,4390,4390,0
20240924,121100,57468520,4390,4390,4390,4390,0
20240924,121000,57468520,4390,4390,4390,4390,0
20240924,120900,57468520,4390,4390,4390,4390,0
20240924,120800,57468520,4390,4390,4390,4390,0
20240924,120700,57468520,4390,4390,4390,4390,0
20240924,120600,57468520,4390,4390,4390,4390,0
20240924,120500,57468520,4390,4390,4390,4390,0
20240924,120400,57468520,4390,4390,4390,4390,8
20240924,120300,57433400,4390,4390,4390,4390,0
20240924,120200,57433400,4390,4390,4390,4390,0
20240924,120100,57433400,4390,4390,4390,4390,24
20240924,120000,57328040,4390,4390,4390,4390,0
20240924,115900,57328040,4390,4390,4390,4390,30
20240924,115800,57196340,4390,4390,4390,4390,160
20240924,115700,56493940,4390,4390,4390,4390,0
20240924,115600,56493940,4390,4395,4395,4390,970
20240924,115500,52235440,4395,4395,4395,4395,0
20240924,115400,52235440,4395,4395,4395,4395,0
20240924,115300,52235440,4395,4395,4395,4395,0
20240924,115200,52235440,4395,4395,4395,4395,0
20240924,115100,52235440,4395,4395,4395,4395,0
20240924,115000,52235440,4395,4395,4395,4395,0
20240924,114900,52235440,4395,4395,4395,4395,100
20240924,114800,51795940,4395,4395,4395,4395,0
20240924,114700,51795940,4395,4395,4395,4395,0
20240924,114600,51795940,4395,4395,4395,4395,0
20240924,114500,51795940,4395,4395,4395,4395,0
20240924,114400,51795940,4395,4395,4395,4395,10
20240924,114300,51751990,4390,4390,4390,4390,0
20240924,114200,51751990,4390,4390,4390,4390,0
20240924,114100,51751990,4390,4390,4390,4390,1
20240924,114000,51747600,4390,4390,4390,4390,2
20240924,113900,51738820,4390,4390,4390,4390,0
20240924,113800,51738820,4390,4390,4390,4390,1069
20240924,113700,47045910,4390,4390,4390,4390,237
20240924,113600,46005480,4400,4400,4400,4400,0
20240924,113500,46005480,4400,4400,4400,4400,1000
20240924,113400,41605480,4395,4395,4395,4395,0
20240924,113300,41605480,4395,4395,4395,4395,0
20240924,113200,41605480,4395,4400,4400,4395,381
20240924,113100,39930735,4400,4400,4400,4400,0
20240924,113000,39930735,4400,4400,4400,4400,0
20240924,112900,39930735,4400,4400,4400,4400,0
20240924,112800,39930735,4400,4400,4400,4400,0
20240924,112700,39930735,4400,4400,4400,4400,0
20240924,112600,39930735,4400,4400,4400,4400,0
20240924,112500,39930735,4400,4400,4400,4400,0
20240924,112400,39930735,4400,4400,4400,4400,0
20240924,112300,39930735,4400,4400,4400,4400,0
20240924,112200,39930735,4400,4400,4400,4400,0
20240924,112100,39930735,4400,4400,4400,4400,0
20240924,112000,39930735,4400,4400,4400,4400,0
20240924,111900,39930735,4400,4400,4400,4400,0
20240924,111800,39930735,4400,4400,4400,4400,0
20240924,111700,39930735,4400,4400,4400,4400,0
20240924,111600,39930735,4400,4400,4400,4400,10
20240924,111500,39886735,4400,4400,4400,4400,0
20240924,111400,39886735,4400,4400,4400,4400,0
20240924,111300,39886735,4400,4400,4400,4400,100
20240924,111200,39446735,4400,4400,4400,4400,0
20240924,111100,39446735,4400,4390,4400,4390,27
20240924,111000,39327955,4390,4390,4390,4390,10
20240924,110900,39284055,4395,4395,4395,4395,100
20240924,110800,38844555,4395,4395,4395,4395,0
20240924,110700,38844555,4395,4395,4395,4395,255
20240924,110600,37723830,4395,4395,4395,4395,0
20240924,110500,37723830,4395,4395,4395,4395,0
20240924,110400,37723830,4395,4395,4395,4395,0
20240924,110300,37723830,4395,4395,4395,4395,50
20240924,110200,37504080,4395,4395,4395,4395,6
20240924,110100,37477710,4400,4400,4400,4400,0
20240924,110000,37477710,4400,4400,4400,4400,1
20240924,105900,37473310,4395,4395,4395,4395,1
20240924,105800,37468915,4395,4395,4395,4395,0
20240924,105700,37468915,4395,4395,4395,4395,0
20240924,105600,37468915,4395,4395,4395,4395,0
20240924,105500,37468915,4395,4395,4395,4395,0
20240924,105400,37468915,4395,4395,4395,4395,0
20240924,105300,37468915,4395,4395,4395,4395,0
20240924,105200,37468915,4395,4395,4395,4395,0
20240924,105100,37468915,4395,4395,4395,4395,0
20240924,105000,37468915,4395,4395,4395,4395,0
20240924,104900,37468915,4395,4400,4400,4395,384
20240924,104800,35781230,4400,4400,4400,4400,1
20240924,104700,35776830,4400,4400,4400,4400,0
20240924,104600,35776830,4400,4400,4400,4400,30
20240924,104500,35644830,4400,4395,4400,4395,1138
20240924,104400,30637980,4395,4395,4395,4395,0
20240924,104300,30637980,4395,4395,4395,4395,0
20240924,104200,30637980,4395,4395,4395,4395,0
20240924,104100,30637980,4395,4395,4395,4395,0
20240924,104000,30637980,4395,4395,4395,4395,556
20240924,103900,28194360,4395,4395,4395,4395,2
20240924,103800,28185570,4395,4395,4395,4395,0
20240924,103700,28185570,4395,4395,4395,4395,4
20240924,103600,28167990,4395,4395,4395,4395,0
20240924,103500,28167990,4395,4395,4395,4395,0
20240924,103400,28167990,4395,4395,4395,4395,89
20240924,103300,27776835,4395,4395,4395,4395,0
20240924,103200,27776835,4395,4395,4395,4395,0
20240924,103100,27776835,4395,4395,4395,4395,100
20240924,103000,27337335,4395,4395,4395,4395,0
20240924,102900,27337335,4395,4395,4395,4395,80
20240924,102800,26985735,4395,4395,4395,4395,0
20240924,102700,26985735,4395,4395,4395,4395,0
20240924,102600,26985735,4395,4395,4395,4395,0
20240924,102500,26985735,4395,4395,4395,4395,1
20240924,102400,26981340,4415,4415,4415,4415,0
20240924,102300,26981340,4415,4415,4415,4415,0
20240924,102200,26981340,4415,4415,4415,4415,0
20240924,102100,26981340,4415,4415,4415,4415,1
20240924,102000,26976925,4395,4395,4395,4395,497
20240924,101900,24792610,4410,4410,4410,4410,0
20240924,101800,24792610,4410,4410,4410,4410,3
20240924,101700,24779380,4415,4415,4415,4415,0
20240924,101600,24779380,4415,4415,4415,4415,0
20240924,101500,24779380,4415,4415,4415,4415,0
20240924,101400,24779380,4415,4415,4415,4415,0
20240924,101300,24779380,4415,4415,4415,4415,0
20240924,101200,24779380,4415,4415,4415,4415,25
20240924,101100,24669005,4415,4415,4415,4415,0
20240924,101000,24669005,4415,4415,4415,4415,0
20240924,100900,24669005,4415,4415,4415,4415,0
20240924,100800,24669005,4415,4415,4415,4415,0
20240924,100700,24669005,4415,4415,4415,4415,20
20240924,100600,24580705,4415,4415,4415,4415,2
20240924,100500,24571875,4415,4415,4415,4415,0
20240924,100400,24571875,4415,4415,4415,4415,5
20240924,100300,24549800,4415,4415,4415,4415,0
20240924,100200,24549800,4415,4415,4415,4415,0
20240924,100100,24549800,4415,4415,4415,4415,0
20240924,100000,24549800,4415,4400,4415,4400,89
20240924,095900,24158050,4400,4400,4400,4400,20
20240924,095800,24070050,4400,4400,4400,4400,23
20240924,095700,23968850,4400,4400,4400,4400,10
20240924,095600,23924850,4390,4395,4395,4390,1289
20240924,095500,18264785,4395,4395,4395,4395,0
20240924,095400,18264785,4395,4395,4395,4395,106
20240924,095300,17798915,4400,4400,4400,4400,100
20240924,095200,17358915,4405,4405,4405,4405,0
20240924,095100,17358915,4405,4405,4405,4405,0
20240924,095000,17358915,4405,4405,4405,4405,10
20240924,094900,17314865,4400,4400,4400,4400,0
20240924,094800,17314865,4400,4400,4400,4400,1
20240924,094700,17310465,4405,4405,4405,4405,1
20240924,094600,17306060,4405,4405,4405,4405,0
20240924,094500,17306060,4405,4405,4405,4405,0
20240924,094400,17306060,4405,4400,4405,4400,502
20240924,094300,15097210,4405,4405,4405,4405,0
20240924,094200,15097210,4405,4405,4405,4405,3
20240924,094100,15083995,4410,4410,4410,4410,0
20240924,094000,15083995,4410,4410,4410,4410,20
20240924,093900,14995795,4415,4415,4415,4415,0
20240924,093800,14995795,4415,4415,4415,4415,50
20240924,093700,14775045,4420,4405,4420,4405,34
20240924,093600,14625125,4405,4405,4405,4405,1
20240924,093500,14620720,4420,4410,4420,4410,327
20240924,093400,13178550,4420,4420,4420,4420,2
20240924,093300,13169710,4420,4415,4420,4410,81
20240924,093200,12812065,4420,4420,4420,4420,1
20240924,093100,12807645,4420,4420,4420,4420,1
20240924,093000,12803225,4420,4420,4420,4420,51
20240924,092900,12577805,4420,4420,4420,4420,3
20240924,092800,12564545,4420,4420,4420,4420,1
20240924,092700,12560125,4420,4420,4420,4420,2
20240924,092600,12551285,4410,4410,4410,4410,0
20240924,092500,12551285,4410,4410,4410,4410,150
20240924,092400,11889785,4410,4410,4410,4410,1
20240924,092300,11885375,4405,4405,4405,4405,95
20240924,092200,11466900,4405,4405,4405,4405,0
20240924,092100,11466900,4405,4390,4405,4390,652
20240924,092000,8604470,4405,4395,4405,4395,14
20240924,091900,8542840,4395,4395,4395,4395,314
20240924,091800,7162810,4410,4410,4410,4410,0
20240924,091700,7162810,4410,4410,4410,4410,0
20240924,091600,7162810,4410,4400,4410,4400,130
20240924,091500,6590710,4400,4400,4400,4400,100
20240924,091400,6150710,4400,4400,4400,4400,25
20240924,091300,6040710,4420,4420,4420,4420,0
20240924,091200,6040710,4420,4420,4420,4420,0
20240924,091100,6040710,4420,4420,4420,4420,0
20240924,091000,6040710,4420,4420,4420,4420,0
20240924,090900,6040710,4420,4420,4420,4420,23
20240924,090800,5939050,4425,4425,4425,4425,0
20240924,090700,5939050,4425,4400,4425,4400,23
20240924,090600,5837825,4425,4395,4425,4395,45
20240924,090500,5639390,4425,4425,4425,4395,20
20240924,090400,5551430,4395,4415,4425,4395,196
20240924,090300,4686675,4415,4415,4415,4415,0
20240924,090200,4686675,4415,4400,4415,4400,52
20240924,090100,4457455,4400,4400,4400,4400,0
20240924,090000,4457455,4400,4370,4400,4370,1020