KissMeData/089470/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195600,206419790,4360,4360,4360,4360,442
20240913,195500,206419790,4360,4360,4360,4360,0
20240913,195400,206419790,4360,4360,4360,4360,0
20240913,195300,206419790,4360,4360,4360,4360,0
20240913,195200,206419790,4360,4360,4360,4360,0
20240913,195100,206419790,4360,4360,4360,4360,0
20240913,195000,206419790,4360,4360,4360,4360,0
20240913,194900,206419790,4360,4360,4360,4360,0
20240913,194800,206419790,4360,4360,4360,4360,0
20240913,194700,206419790,4360,4360,4360,4360,0
20240913,194600,206419790,4360,4360,4360,4360,0
20240913,194500,206419790,4360,4360,4360,4360,0
20240913,194400,206419790,4360,4360,4360,4360,0
20240913,194300,206419790,4360,4360,4360,4360,0
20240913,194200,206419790,4360,4360,4360,4360,0
20240913,194100,206419790,4360,4360,4360,4360,0
20240913,194000,206419790,4360,4360,4360,4360,0
20240913,193900,206419790,4360,4360,4360,4360,0
20240913,193800,206419790,4360,4360,4360,4360,0
20240913,193700,206419790,4360,4360,4360,4360,0
20240913,193600,206419790,4360,4360,4360,4360,0
20240913,193500,206419790,4360,4360,4360,4360,0
20240913,193400,206419790,4360,4360,4360,4360,0
20240913,193300,206419790,4360,4360,4360,4360,0
20240913,193200,206419790,4360,4360,4360,4360,0
20240913,193100,206419790,4360,4360,4360,4360,0
20240913,193000,206419790,4360,4360,4360,4360,0
20240913,192900,206419790,4360,4360,4360,4360,0
20240913,192800,206419790,4360,4360,4360,4360,0
20240913,192700,206419790,4360,4360,4360,4360,0
20240913,192600,206419790,4360,4360,4360,4360,442
20240913,192500,206419790,4360,4360,4360,4360,0
20240913,192400,206419790,4360,4360,4360,4360,0
20240913,192300,206419790,4360,4360,4360,4360,0
20240913,192200,206419790,4360,4360,4360,4360,0
20240913,192100,206419790,4360,4360,4360,4360,0
20240913,192000,206419790,4360,4360,4360,4360,0
20240913,191900,206419790,4360,4360,4360,4360,0
20240913,191800,206419790,4360,4360,4360,4360,0
20240913,191700,206419790,4360,4360,4360,4360,0
20240913,191600,206419790,4360,4360,4360,4360,0
20240913,191500,206419790,4360,4360,4360,4360,0
20240913,191400,206419790,4360,4360,4360,4360,0
20240913,191300,206419790,4360,4360,4360,4360,0
20240913,191200,206419790,4360,4360,4360,4360,0
20240913,191100,206419790,4360,4360,4360,4360,0
20240913,191000,206419790,4360,4360,4360,4360,0
20240913,190900,206419790,4360,4360,4360,4360,0
20240913,190800,206419790,4360,4360,4360,4360,0
20240913,190700,206419790,4360,4360,4360,4360,0
20240913,190600,206419790,4360,4360,4360,4360,0
20240913,190500,206419790,4360,4360,4360,4360,0
20240913,190400,206419790,4360,4360,4360,4360,0
20240913,190300,206419790,4360,4360,4360,4360,0
20240913,190200,206419790,4360,4360,4360,4360,0
20240913,190100,206419790,4360,4360,4360,4360,0
20240913,190000,206419790,4360,4360,4360,4360,0
20240913,185900,206419790,4360,4360,4360,4360,0
20240913,185800,206419790,4360,4360,4360,4360,0
20240913,185700,206419790,4360,4360,4360,4360,0
20240913,185600,206419790,4360,4360,4360,4360,442
20240913,185500,206419790,4360,4360,4360,4360,0
20240913,185400,206419790,4360,4360,4360,4360,0
20240913,185300,206419790,4360,4360,4360,4360,0
20240913,185200,206419790,4360,4360,4360,4360,0
20240913,185100,206419790,4360,4360,4360,4360,0
20240913,185000,206419790,4360,4360,4360,4360,0
20240913,184900,206419790,4360,4360,4360,4360,0
20240913,184800,206419790,4360,4360,4360,4360,0
20240913,184700,206419790,4360,4360,4360,4360,0
20240913,184600,206419790,4360,4360,4360,4360,0
20240913,184500,206419790,4360,4360,4360,4360,0
20240913,184400,206419790,4360,4360,4360,4360,0
20240913,184300,206419790,4360,4360,4360,4360,0
20240913,184200,206419790,4360,4360,4360,4360,0
20240913,184100,206419790,4360,4360,4360,4360,0
20240913,184000,206419790,4360,4360,4360,4360,0
20240913,183900,206419790,4360,4360,4360,4360,0
20240913,183800,206419790,4360,4360,4360,4360,0
20240913,183700,206419790,4360,4360,4360,4360,0
20240913,183600,206419790,4360,4360,4360,4360,0
20240913,183500,206419790,4360,4360,4360,4360,0
20240913,183400,206419790,4360,4360,4360,4360,0
20240913,183300,206419790,4360,4360,4360,4360,0
20240913,183200,206419790,4360,4360,4360,4360,0
20240913,183100,206419790,4360,4360,4360,4360,0
20240913,183000,206419790,4360,4360,4360,4360,0
20240913,182900,206419790,4360,4360,4360,4360,0
20240913,182800,206419790,4360,4360,4360,4360,0
20240913,182700,206419790,4360,4360,4360,4360,0
20240913,182600,206419790,4360,4360,4360,4360,442
20240913,182500,206419790,4360,4360,4360,4360,0
20240913,182400,206419790,4360,4360,4360,4360,0
20240913,182300,206419790,4360,4360,4360,4360,0
20240913,182200,206419790,4360,4360,4360,4360,0
20240913,182100,206419790,4360,4360,4360,4360,0
20240913,182000,206419790,4360,4360,4360,4360,0
20240913,181900,206419790,4360,4360,4360,4360,0
20240913,181800,206419790,4360,4360,4360,4360,0
20240913,181700,206419790,4360,4360,4360,4360,0
20240913,181600,206419790,4360,4360,4360,4360,0
20240913,181500,206419790,4360,4360,4360,4360,0
20240913,181400,206419790,4360,4360,4360,4360,0
20240913,181300,206419790,4360,4360,4360,4360,0
20240913,181200,206419790,4360,4360,4360,4360,0
20240913,181100,206419790,4360,4360,4360,4360,0
20240913,181000,206419790,4360,4360,4360,4360,0
20240913,180900,206419790,4360,4360,4360,4360,0
20240913,180800,206419790,4360,4360,4360,4360,0
20240913,180700,206419790,4360,4360,4360,4360,0
20240913,180600,206419790,4360,4360,4360,4360,0
20240913,180500,206419790,4360,4360,4360,4360,0
20240913,180400,206419790,4360,4360,4360,4360,0
20240913,180300,206419790,4360,4360,4360,4360,0
20240913,180200,206419790,4360,4360,4360,4360,0
20240913,180100,206419790,4360,4360,4360,4360,0
20240913,180000,206419790,4360,4360,4360,4360,0
20240913,175900,206419790,4360,4360,4360,4360,0
20240913,175800,206419790,4360,4360,4360,4360,0
20240913,175700,206419790,4360,4360,4360,4360,0
20240913,175600,206419790,4360,4360,4360,4360,442
20240913,175500,206419790,4360,4360,4360,4360,0
20240913,175400,206419790,4360,4360,4360,4360,0
20240913,175300,206419790,4360,4360,4360,4360,0
20240913,175200,206419790,4360,4360,4360,4360,0
20240913,175100,206419790,4360,4360,4360,4360,0
20240913,175000,206419790,4360,4360,4360,4360,0
20240913,174900,206419790,4360,4360,4360,4360,0
20240913,174800,206419790,4360,4360,4360,4360,0
20240913,174700,206419790,4360,4360,4360,4360,0
20240913,174600,206419790,4360,4360,4360,4360,0
20240913,174500,206419790,4360,4360,4360,4360,0
20240913,174400,206419790,4360,4360,4360,4360,0
20240913,174300,206419790,4360,4360,4360,4360,0
20240913,174200,206419790,4360,4360,4360,4360,0
20240913,174100,206419790,4360,4360,4360,4360,0
20240913,174000,206419790,4360,4360,4360,4360,0
20240913,173900,206419790,4360,4360,4360,4360,0
20240913,173800,206419790,4360,4360,4360,4360,0
20240913,173700,206419790,4360,4360,4360,4360,0
20240913,173600,206419790,4360,4360,4360,4360,0
20240913,173500,206419790,4360,4360,4360,4360,0
20240913,173400,206419790,4360,4360,4360,4360,0
20240913,173300,206419790,4360,4360,4360,4360,0
20240913,173200,206419790,4360,4360,4360,4360,0
20240913,173100,206419790,4360,4360,4360,4360,0
20240913,173000,206419790,4360,4360,4360,4360,0
20240913,172900,206419790,4360,4360,4360,4360,0
20240913,172800,206419790,4360,4360,4360,4360,0
20240913,172700,206419790,4360,4360,4360,4360,0
20240913,172600,206419790,4360,4360,4360,4360,442
20240913,172500,206419790,4360,4360,4360,4360,0
20240913,172400,206419790,4360,4360,4360,4360,0
20240913,172300,206419790,4360,4360,4360,4360,0
20240913,172200,206419790,4360,4360,4360,4360,0
20240913,172100,206419790,4360,4360,4360,4360,0
20240913,172000,206419790,4360,4360,4360,4360,0
20240913,171900,206419790,4360,4360,4360,4360,0
20240913,171800,206419790,4360,4360,4360,4360,0
20240913,171700,206419790,4360,4360,4360,4360,0
20240913,171600,206419790,4360,4360,4360,4360,0
20240913,171500,206419790,4360,4360,4360,4360,0
20240913,171400,206419790,4360,4360,4360,4360,0
20240913,171300,206419790,4360,4360,4360,4360,0
20240913,171200,206419790,4360,4360,4360,4360,0
20240913,171100,206419790,4360,4360,4360,4360,0
20240913,171000,206419790,4360,4360,4360,4360,0
20240913,170900,206419790,4360,4360,4360,4360,0
20240913,170800,206419790,4360,4360,4360,4360,0
20240913,170700,206419790,4360,4360,4360,4360,0
20240913,170600,206419790,4360,4360,4360,4360,0
20240913,170500,206419790,4360,4360,4360,4360,0
20240913,170400,206419790,4360,4360,4360,4360,0
20240913,170300,206419790,4360,4360,4360,4360,0
20240913,170200,206419790,4360,4360,4360,4360,0
20240913,170100,206419790,4360,4360,4360,4360,0
20240913,170000,206419790,4360,4360,4360,4360,0
20240913,165900,206419790,4360,4360,4360,4360,0
20240913,165800,206419790,4360,4360,4360,4360,0
20240913,165700,206419790,4360,4360,4360,4360,0
20240913,165600,206419790,4360,4360,4360,4360,442
20240913,165500,206419790,4360,4360,4360,4360,0
20240913,165400,206419790,4360,4360,4360,4360,0
20240913,165300,206419790,4360,4360,4360,4360,0
20240913,165200,206419790,4360,4360,4360,4360,0
20240913,165100,206419790,4360,4360,4360,4360,0
20240913,165000,206419790,4360,4360,4360,4360,0
20240913,164900,206419790,4360,4360,4360,4360,0
20240913,164800,206419790,4360,4360,4360,4360,0
20240913,164700,206419790,4360,4360,4360,4360,0
20240913,164600,206419790,4360,4360,4360,4360,0
20240913,164500,206419790,4360,4360,4360,4360,0
20240913,164400,206419790,4360,4360,4360,4360,0
20240913,164300,206419790,4360,4360,4360,4360,0
20240913,164200,206419790,4360,4360,4360,4360,0
20240913,164100,206419790,4360,4360,4360,4360,0
20240913,164000,206419790,4360,4360,4360,4360,0
20240913,163900,206419790,4360,4360,4360,4360,0
20240913,163800,206419790,4360,4360,4360,4360,0
20240913,163700,206419790,4360,4360,4360,4360,0
20240913,163600,206419790,4360,4360,4360,4360,0
20240913,163500,206419790,4360,4360,4360,4360,0
20240913,163400,206419790,4360,4360,4360,4360,0
20240913,163300,206419790,4360,4360,4360,4360,0
20240913,163200,206419790,4360,4360,4360,4360,0
20240913,163100,206419790,4360,4360,4360,4360,0
20240913,163000,206419790,4360,4360,4360,4360,0
20240913,162900,206419790,4360,4360,4360,4360,0
20240913,162800,206419790,4360,4360,4360,4360,0
20240913,162700,206419790,4360,4360,4360,4360,0
20240913,162600,206419790,4360,4360,4360,4360,442
20240913,162500,206419790,4360,4360,4360,4360,0
20240913,162400,206419790,4360,4360,4360,4360,0
20240913,162300,206419790,4360,4360,4360,4360,0
20240913,162200,206419790,4360,4360,4360,4360,0
20240913,162100,206419790,4360,4360,4360,4360,0
20240913,162000,206419790,4360,4360,4360,4360,0
20240913,161900,206419790,4360,4360,4360,4360,0
20240913,161800,206419790,4360,4360,4360,4360,0
20240913,161700,206419790,4360,4360,4360,4360,0
20240913,161600,206419790,4360,4360,4360,4360,0
20240913,161500,206419790,4360,4360,4360,4360,0
20240913,161400,206419790,4360,4360,4360,4360,0
20240913,161300,206419790,4360,4360,4360,4360,0
20240913,161200,206419790,4360,4360,4360,4360,0
20240913,161100,206419790,4360,4360,4360,4360,0
20240913,161000,206419790,4360,4360,4360,4360,0
20240913,160900,206419790,4360,4360,4360,4360,0
20240913,160800,206419790,4360,4360,4360,4360,0
20240913,160700,206419790,4360,4360,4360,4360,0
20240913,160600,206419790,4360,4360,4360,4360,0
20240913,160500,206419790,4360,4360,4360,4360,0
20240913,160400,206419790,4360,4360,4360,4360,0
20240913,160300,206419790,4360,4360,4360,4360,0
20240913,160200,206419790,4360,4360,4360,4360,0
20240913,160100,206419790,4360,4360,4360,4360,0
20240913,160000,206419790,4360,4360,4360,4360,0
20240913,155900,206419790,4360,4360,4360,4360,0
20240913,155800,206419790,4360,4360,4360,4360,0
20240913,155700,206419790,4360,4360,4360,4360,0
20240913,155600,206419790,4360,4360,4360,4360,442
20240913,155500,206419790,4360,4360,4360,4360,0
20240913,155400,206419790,4360,4360,4360,4360,0
20240913,155300,206419790,4360,4360,4360,4360,0
20240913,155200,206419790,4360,4360,4360,4360,0
20240913,155100,206419790,4360,4360,4360,4360,0
20240913,155000,206419790,4360,4360,4360,4360,0
20240913,154900,206419790,4360,4360,4360,4360,0
20240913,154800,206419790,4360,4360,4360,4360,0
20240913,154700,206419790,4360,4360,4360,4360,0
20240913,154600,206419790,4360,4360,4360,4360,0
20240913,154500,206419790,4360,4360,4360,4360,0
20240913,154400,206419790,4360,4360,4360,4360,0
20240913,154300,206419790,4360,4360,4360,4360,0
20240913,154200,206419790,4360,4360,4360,4360,0
20240913,154100,206419790,4360,4360,4360,4360,0
20240913,154000,206419790,4360,4360,4360,4360,0
20240913,153900,206419790,4360,4360,4360,4360,0
20240913,153800,206419790,4360,4360,4360,4360,0
20240913,153700,206419790,4360,4360,4360,4360,0
20240913,153600,206419790,4360,4360,4360,4360,0
20240913,153500,206419790,4360,4360,4360,4360,0
20240913,153400,206419790,4360,4360,4360,4360,0
20240913,153300,206419790,4360,4360,4360,4360,0
20240913,153200,206419790,4360,4360,4360,4360,0
20240913,153100,206419790,4360,4360,4360,4360,0
20240913,153000,206419790,4360,4360,4360,4360,442
20240913,152900,204492670,4370,4370,4370,4370,0
20240913,152800,204492670,4370,4370,4370,4370,0
20240913,152700,204492670,4370,4370,4370,4370,0
20240913,152600,204492670,4370,4370,4370,4370,0
20240913,152500,204492670,4370,4370,4370,4370,0
20240913,152400,204492670,4370,4370,4370,4370,0
20240913,152300,204492670,4370,4370,4370,4370,0
20240913,152200,204492670,4370,4370,4370,4370,0
20240913,152100,204492670,4370,4370,4370,4370,0
20240913,152000,204492670,4370,4370,4370,4370,0
20240913,151900,204492670,4370,4370,4370,4350,254
20240913,151800,203384330,4370,4370,4370,4370,1
20240913,151700,203379960,4370,4360,4370,4360,74
20240913,151600,203057295,4350,4350,4350,4350,0
20240913,151500,203057295,4350,4360,4360,4350,577
20240913,151400,200545090,4360,4360,4360,4360,1
20240913,151300,200540730,4365,4365,4365,4365,0
20240913,151200,200540730,4365,4365,4365,4365,0
20240913,151100,200540730,4365,4365,4365,4365,30
20240913,151000,200409780,4355,4355,4355,4355,0
20240913,150900,200409780,4355,4355,4355,4355,0
20240913,150800,200409780,4355,4355,4355,4355,0
20240913,150700,200409780,4355,4355,4355,4355,0
20240913,150600,200409780,4355,4355,4355,4355,1
20240913,150500,200405425,4355,4355,4355,4355,279
20240913,150400,199190380,4350,4350,4350,4350,0
20240913,150300,199190380,4350,4350,4350,4350,851
20240913,150200,195488530,4350,4360,4360,4350,1260
20240913,150100,189997630,4365,4365,4365,4365,25
20240913,150000,189888505,4370,4370,4370,4370,1
20240913,145900,189884135,4370,4370,4370,4370,7
20240913,145800,189853545,4365,4365,4365,4365,564
20240913,145700,187391685,4365,4365,4365,4365,8
20240913,145600,187356765,4365,4365,4365,4365,23
20240913,145500,187256370,4365,4365,4365,4365,0
20240913,145400,187256370,4365,4365,4365,4365,0
20240913,145300,187256370,4365,4365,4365,4365,0
20240913,145200,187256370,4365,4365,4365,4365,0
20240913,145100,187256370,4365,4365,4365,4365,1
20240913,145000,187252005,4365,4370,4370,4365,288
20240913,144900,185994135,4365,4365,4365,4365,2
20240913,144800,185985405,4375,4370,4375,4370,166
20240913,144700,185259205,4360,4365,4365,4360,108
20240913,144600,184788310,4365,4365,4370,4365,160
20240913,144500,184089160,4375,4375,4375,4375,0
20240913,144400,184089160,4375,4375,4375,4375,150
20240913,144300,183432910,4375,4370,4375,4370,154
20240913,144200,182759710,4370,4370,4370,4370,3
20240913,144100,182746600,4375,4375,4375,4375,151
20240913,144000,182085975,4375,4375,4375,4375,0
20240913,143900,182085975,4375,4375,4375,4375,150
20240913,143800,181429725,4375,4375,4375,4375,150
20240913,143700,180773475,4370,4370,4370,4370,930
20240913,143600,176709375,4370,4370,4370,4370,153
20240913,143500,176040765,4370,4370,4370,4370,0
20240913,143400,176040765,4370,4370,4370,4370,150
20240913,143300,175385265,4370,4365,4370,4365,150
20240913,143200,174729770,4370,4370,4370,4370,0
20240913,143100,174729770,4370,4365,4370,4365,150
20240913,143000,174074275,4370,4370,4370,4370,0
20240913,142900,174074275,4370,4370,4370,4370,151
20240913,142800,173414405,4370,4370,4370,4370,0
20240913,142700,173414405,4370,4370,4370,4370,150
20240913,142600,172758905,4365,4365,4365,4365,150
20240913,142500,172104155,4360,4360,4360,4360,0
20240913,142400,172104155,4360,4365,4365,4360,307
20240913,142300,170764885,4365,4365,4365,4365,643
20240913,142200,167958190,4365,4365,4365,4365,150
20240913,142100,167303440,4360,4365,4370,4360,548
20240913,142000,164913360,4365,4365,4365,4365,93
20240913,141900,164507415,4370,4380,4380,4370,392
20240913,141800,162792870,4380,4380,4380,4380,0
20240913,141700,162792870,4380,4375,4380,4375,150
20240913,141600,162135960,4375,4375,4375,4375,150
20240913,141500,161479710,4375,4375,4375,4375,0
20240913,141400,161479710,4375,4375,4375,4375,150
20240913,141300,160823460,4375,4375,4375,4375,30
20240913,141200,160692210,4375,4375,4375,4375,150
20240913,141100,160035960,4375,4375,4375,4375,0
20240913,141000,160035960,4375,4375,4375,4375,150
20240913,140900,159379710,4375,4370,4375,4370,150
20240913,140800,158723515,4370,4370,4370,4370,0
20240913,140700,158723515,4370,4375,4375,4365,358
20240913,140600,157160085,4370,4370,4370,4370,0
20240913,140500,157160085,4370,4370,4370,4370,150
20240913,140400,156504585,4365,4375,4375,4365,519
20240913,140300,154237650,4375,4375,4375,4375,0
20240913,140200,154237650,4375,4370,4375,4370,150
20240913,140100,153581850,4370,4370,4370,4370,0
20240913,140000,153581850,4370,4365,4370,4365,150
20240913,135900,152926825,4365,4365,4365,4365,150
20240913,135800,152272075,4360,4360,4360,4360,0
20240913,135700,152272075,4360,4375,4375,4360,661
20240913,135600,149387865,4375,4375,4375,4375,0
20240913,135500,149387865,4375,4375,4375,4375,151
20240913,135400,148727240,4375,4375,4375,4375,369
20240913,135300,147112865,4375,4375,4375,4375,0
20240913,135200,147112865,4375,4375,4375,4375,150
20240913,135100,146456615,4375,4375,4375,4375,0
20240913,135000,146456615,4375,4365,4375,4365,150
20240913,134900,145801000,4370,4370,4370,4370,0
20240913,134800,145801000,4370,4370,4370,4370,150
20240913,134700,145145500,4365,4370,4370,4360,352
20240913,134600,143610020,4365,4365,4365,4365,293
20240913,134500,142331075,4375,4375,4375,4375,240
20240913,134400,141281075,4375,4375,4375,4375,0
20240913,134300,141281075,4375,4370,4375,4370,151
20240913,134200,140620460,4375,4375,4375,4375,150
20240913,134100,139964210,4375,4375,4375,4375,0
20240913,134000,139964210,4375,4370,4375,4370,150
20240913,133900,139308290,4370,4370,4370,4370,0
20240913,133800,139308290,4370,4370,4370,4370,150
20240913,133700,138652790,4370,4370,4370,4370,150
20240913,133600,137997290,4370,4365,4370,4365,5
20240913,133500,137975460,4365,4365,4365,4365,264
20240913,133400,136823100,4365,4365,4365,4365,0
20240913,133300,136823100,4365,4365,4365,4365,151
20240913,133200,136163985,4360,4360,4360,4360,65
20240913,133100,135880585,4365,4365,4365,4365,150
20240913,133000,135225835,4365,4365,4365,4365,150
20240913,132900,134571085,4360,4360,4360,4360,0
20240913,132800,134571085,4360,4360,4360,4360,91
20240913,132700,134174325,4355,4355,4355,4355,19
20240913,132600,134091580,4370,4365,4370,4365,150
20240913,132500,133436265,4370,4370,4370,4370,150
20240913,132400,132780765,4370,4370,4370,4370,0
20240913,132300,132780765,4370,4365,4370,4365,150
20240913,132200,132125715,4365,4365,4365,4365,0
20240913,132100,132125715,4365,4360,4365,4360,151
20240913,132000,131467340,4360,4360,4360,4360,150
20240913,131900,130813340,4360,4360,4360,4360,5
20240913,131800,130791540,4350,4370,4370,4350,828
20240913,131700,127185565,4370,4370,4370,4370,0
20240913,131600,127185565,4370,4360,4370,4360,150
20240913,131500,126530620,4365,4365,4365,4365,0
20240913,131400,126530620,4365,4365,4365,4365,150
20240913,131300,125875870,4365,4360,4365,4360,150
20240913,131200,125221230,4360,4360,4360,4360,0
20240913,131100,125221230,4360,4360,4360,4360,151
20240913,131000,124562870,4360,4360,4360,4360,0
20240913,130900,124562870,4360,4360,4360,4360,150
20240913,130800,123908870,4355,4365,4365,4355,723
20240913,130700,120756485,4365,4365,4365,4365,0
20240913,130600,120756485,4365,4370,4370,4365,187
20240913,130500,119939470,4370,4370,4370,4370,7
20240913,130400,119908880,4370,4370,4370,4370,150
20240913,130300,119253380,4370,4370,4370,4370,150
20240913,130200,118597880,4370,4370,4370,4370,0
20240913,130100,118597880,4370,4370,4370,4370,150
20240913,130000,117942380,4370,4370,4370,4370,1
20240913,125900,117938010,4370,4360,4370,4360,183
20240913,125800,117139640,4355,4355,4355,4355,0
20240913,125700,117139640,4355,4355,4355,4355,0
20240913,125600,117139640,4355,4355,4355,4355,0
20240913,125500,117139640,4355,4355,4355,4355,0
20240913,125400,117139640,4355,4355,4355,4355,1
20240913,125300,117135285,4360,4360,4360,4360,1201
20240913,125200,111898925,4355,4355,4355,4355,0
20240913,125100,111898925,4355,4355,4355,4355,0
20240913,125000,111898925,4355,4355,4355,4355,0
20240913,124900,111898925,4355,4355,4355,4355,0
20240913,124800,111898925,4355,4355,4355,4355,0
20240913,124700,111898925,4355,4355,4355,4355,0
20240913,124600,111898925,4355,4355,4355,4355,0
20240913,124500,111898925,4355,4355,4355,4355,0
20240913,124400,111898925,4355,4355,4355,4355,0
20240913,124300,111898925,4355,4355,4355,4355,0
20240913,124200,111898925,4355,4355,4355,4355,0
20240913,124100,111898925,4355,4355,4355,4355,0
20240913,124000,111898925,4355,4355,4355,4355,12
20240913,123900,111846665,4365,4360,4365,4360,150
20240913,123800,111192105,4365,4365,4365,4365,0
20240913,123700,111192105,4365,4365,4365,4365,150
20240913,123600,110537355,4370,4370,4370,4370,0
20240913,123500,110537355,4370,4365,4370,4365,150
20240913,123400,109882390,4365,4365,4365,4365,150
20240913,123300,109227640,4370,4370,4370,4370,0
20240913,123200,109227640,4370,4365,4370,4365,151
20240913,123100,108567990,4370,4370,4370,4370,0
20240913,123000,108567990,4370,4365,4370,4365,150
20240913,122900,107913000,4365,4360,4365,4360,245
20240913,122800,106844050,4360,4360,4360,4360,0
20240913,122700,106844050,4360,4360,4360,4360,150
20240913,122600,106190050,4355,4355,4355,4355,0
20240913,122500,106190050,4355,4345,4355,4345,247
20240913,122400,105115325,4340,4340,4340,4340,0
20240913,122300,105115325,4340,4340,4340,4340,0
20240913,122200,105115325,4340,4340,4340,4340,0
20240913,122100,105115325,4340,4340,4340,4340,0
20240913,122000,105115325,4340,4340,4340,4340,225
20240913,121900,104138825,4340,4345,4345,4340,412
20240913,121800,102350280,4350,4350,4350,4350,150
20240913,121700,101697780,4350,4350,4350,4350,153
20240913,121600,101032230,4335,4335,4335,4335,0
20240913,121500,101032230,4335,4335,4335,4335,0
20240913,121400,101032230,4335,4335,4335,4335,0
20240913,121300,101032230,4335,4335,4335,4335,0
20240913,121200,101032230,4335,4335,4335,4335,0
20240913,121100,101032230,4335,4335,4335,4335,0
20240913,121000,101032230,4335,4335,4335,4335,0
20240913,120900,101032230,4335,4335,4335,4335,0
20240913,120800,101032230,4335,4335,4335,4335,665
20240913,120700,98149455,4335,4335,4335,4335,150
20240913,120600,97499205,4335,4335,4335,4335,0
20240913,120500,97499205,4335,4335,4335,4335,150
20240913,120400,96848955,4335,4335,4335,4335,0
20240913,120300,96848955,4335,4335,4335,4335,150
20240913,120200,96198705,4335,4335,4335,4335,150
20240913,120100,95548455,4335,4335,4335,4335,0
20240913,120000,95548455,4335,4335,4335,4335,50
20240913,115900,95331705,4335,4335,4335,4335,0
20240913,115800,95331705,4335,4335,4335,4335,50
20240913,115700,95114955,4330,4330,4330,4330,0
20240913,115600,95114955,4330,4330,4330,4330,50
20240913,115500,94898455,4330,4330,4330,4330,14
20240913,115400,94837835,4330,4325,4330,4325,149
20240913,115300,94193160,4325,4335,4335,4325,1200
20240913,115200,89000685,4330,4330,4330,4330,0
20240913,115100,89000685,4330,4330,4330,4330,0
20240913,115000,89000685,4330,4330,4330,4330,80
20240913,114900,88654285,4345,4345,4345,4345,50
20240913,114800,88437035,4350,4350,4350,4350,0
20240913,114700,88437035,4350,4345,4350,4345,50
20240913,114600,88219595,4345,4345,4345,4345,0
20240913,114500,88219595,4345,4345,4345,4345,50
20240913,114400,88002345,4340,4340,4340,4340,50
20240913,114300,87785345,4335,4335,4335,4335,0
20240913,114200,87785345,4335,4345,4350,4335,338
20240913,114100,86319460,4345,4345,4345,4345,0
20240913,114000,86319460,4345,4345,4345,4345,50
20240913,113900,86102210,4345,4345,4345,4345,0
20240913,113800,86102210,4345,4345,4345,4345,50
20240913,113700,85884960,4345,4345,4345,4345,50
20240913,113600,85667710,4345,4345,4345,4345,0
20240913,113500,85667710,4345,4345,4345,4345,63
20240913,113400,85393975,4345,4345,4345,4345,13
20240913,113300,85337490,4345,4345,4345,4345,50
20240913,113200,85120240,4340,4340,4340,4340,48
20240913,113100,84911920,4345,4340,4345,4340,112
20240913,113000,84425590,4345,4350,4350,4345,137
20240913,112900,83830075,4350,4350,4350,4350,0
20240913,112800,83830075,4350,4350,4350,4350,50
20240913,112700,83612575,4350,4350,4350,4350,10
20240913,112600,83569075,4350,4350,4350,4350,50
20240913,112500,83351575,4345,4345,4345,4345,76
20240913,112400,83021355,4345,4345,4345,4345,50
20240913,112300,82804105,4345,4345,4345,4345,50
20240913,112200,82586855,4340,4340,4340,4340,43
20240913,112100,82400235,4340,4340,4340,4340,50
20240913,112000,82183235,4340,4340,4340,4340,319
20240913,111900,80798775,4340,4345,4345,4340,92
20240913,111800,80399245,4345,4345,4345,4345,0
20240913,111700,80399245,4345,4340,4345,4340,90
20240913,111600,80008395,4345,4345,4345,4345,50
20240913,111500,79791145,4340,4340,4340,4340,150
20240913,111400,79140145,4345,4345,4345,4345,50
20240913,111300,78922895,4345,4345,4345,4345,421
20240913,111200,77093650,4345,4345,4345,4345,50
20240913,111100,76876400,4345,4345,4345,4345,0
20240913,111000,76876400,4345,4345,4345,4345,50
20240913,110900,76659150,4345,4345,4345,4345,59
20240913,110800,76402795,4340,4340,4340,4340,4
20240913,110700,76385435,4335,4335,4335,4335,0
20240913,110600,76385435,4335,4335,4335,4335,2
20240913,110500,76376765,4345,4340,4345,4340,454
20240913,110400,74406155,4345,4345,4345,4345,11
20240913,110300,74358360,4345,4350,4350,4345,72
20240913,110200,74045465,4350,4350,4350,4350,61
20240913,110100,73780115,4345,4345,4345,4345,50
20240913,110000,73562865,4350,4350,4350,4350,50
20240913,105900,73345365,4350,4350,4350,4350,0
20240913,105800,73345365,4350,4360,4360,4350,577
20240913,105700,70834915,4360,4360,4360,4360,0
20240913,105600,70834915,4360,4360,4360,4360,50
20240913,105500,70616915,4360,4360,4360,4360,50
20240913,105400,70398915,4355,4355,4355,4355,0
20240913,105300,70398915,4355,4355,4355,4355,50
20240913,105200,70181165,4350,4350,4350,4350,654
20240913,105100,67336265,4340,4340,4340,4340,60
20240913,105000,67075865,4335,4335,4335,4335,0
20240913,104900,67075865,4335,4335,4335,4335,0
20240913,104800,67075865,4335,4335,4335,4335,0
20240913,104700,67075865,4335,4335,4335,4335,0
20240913,104600,67075865,4335,4335,4335,4335,0
20240913,104500,67075865,4335,4335,4335,4335,0
20240913,104400,67075865,4335,4335,4335,4335,0
20240913,104300,67075865,4335,4335,4335,4335,0
20240913,104200,67075865,4335,4345,4345,4335,422
20240913,104100,65245315,4340,4340,4340,4340,0
20240913,104000,65245315,4340,4350,4350,4335,1265
20240913,103900,59757015,4360,4360,4360,4360,50
20240913,103800,59539015,4360,4360,4360,4360,0
20240913,103700,59539015,4360,4355,4360,4355,50
20240913,103600,59321145,4355,4355,4355,4355,30
20240913,103500,59190495,4355,4355,4355,4355,50
20240913,103400,58972745,4350,4350,4350,4350,0
20240913,103300,58972745,4350,4350,4350,4350,102
20240913,103200,58529045,4350,4350,4350,4350,55
20240913,103100,58289795,4350,4350,4350,4350,0
20240913,103000,58289795,4350,4350,4350,4350,50
20240913,102900,58072295,4350,4350,4350,4350,0
20240913,102800,58072295,4350,4350,4350,4350,89
20240913,102700,57685145,4350,4350,4350,4350,11
20240913,102600,57637295,4345,4345,4345,4345,31
20240913,102500,57502600,4345,4345,4345,4345,50
20240913,102400,57285350,4340,4340,4340,4340,146
20240913,102300,56651710,4345,4350,4355,4345,762
20240913,102200,53339570,4360,4355,4360,4355,60
20240913,102100,53078245,4350,4350,4350,4350,0
20240913,102000,53078245,4350,4350,4350,4350,300
20240913,101900,51773245,4355,4360,4365,4355,492
20240913,101800,49630040,4365,4365,4365,4365,50
20240913,101700,49411790,4365,4365,4365,4365,0
20240913,101600,49411790,4365,4365,4365,4355,70
20240913,101500,49106320,4365,4365,4365,4365,0
20240913,101400,49106320,4365,4370,4370,4360,412
20240913,101300,47309280,4365,4365,4365,4365,9
20240913,101200,47269995,4360,4360,4360,4360,0
20240913,101100,47269995,4360,4360,4360,4360,0
20240913,101000,47269995,4360,4360,4360,4360,0
20240913,100900,47269995,4360,4365,4365,4360,250
20240913,100800,46179745,4360,4360,4360,4360,0
20240913,100700,46179745,4360,4370,4370,4360,60
20240913,100600,45917645,4370,4370,4370,4370,0
20240913,100500,45917645,4370,4365,4370,4365,50
20240913,100400,45699150,4365,4370,4370,4365,212
20240913,100300,44773520,4365,4365,4365,4365,8
20240913,100200,44738600,4370,4370,4370,4370,53
20240913,100100,44506990,4370,4370,4370,4370,0
20240913,100000,44506990,4370,4370,4370,4370,52
20240913,095900,44279750,4360,4360,4360,4360,0
20240913,095800,44279750,4360,4365,4365,4360,197
20240913,095700,43420070,4365,4365,4365,4365,50
20240913,095600,43201820,4365,4365,4365,4365,0
20240913,095500,43201820,4365,4365,4365,4365,50
20240913,095400,42983570,4365,4365,4365,4365,110
20240913,095300,42503420,4370,4370,4370,4370,50
20240913,095200,42284920,4370,4370,4370,4370,371
20240913,095100,40663650,4365,4365,4365,4365,183
20240913,095000,39864855,4365,4365,4365,4365,50
20240913,094900,39646605,4360,4360,4360,4360,1
20240913,094800,39642245,4370,4365,4370,4365,90
20240913,094700,39249145,4365,4365,4365,4365,20
20240913,094600,39161845,4365,4360,4365,4360,323
20240913,094500,37753315,4370,4370,4370,4370,0
20240913,094400,37753315,4370,4370,4370,4370,54
20240913,094300,37517335,4370,4365,4370,4365,70
20240913,094200,37211640,4370,4370,4370,4370,0
20240913,094100,37211640,4370,4370,4370,4370,63
20240913,094000,36936330,4370,4370,4370,4370,0
20240913,093900,36936330,4370,4370,4370,4365,100
20240913,093800,36499575,4370,4370,4370,4370,0
20240913,093700,36499575,4370,4365,4370,4365,51
20240913,093600,36276710,4365,4365,4365,4365,0
20240913,093500,36276710,4365,4370,4370,4365,302
20240913,093400,34958475,4370,4370,4370,4370,52
20240913,093300,34731235,4370,4370,4370,4370,1
20240913,093200,34726865,4370,4365,4370,4365,51
20240913,093100,34504000,4370,4370,4370,4370,5
20240913,093000,34482150,4370,4370,4370,4370,50
20240913,092900,34263650,4370,4370,4370,4370,0
20240913,092800,34263650,4370,4370,4370,4370,50
20240913,092700,34045150,4365,4360,4365,4360,837
20240913,092600,30393360,4350,4350,4350,4350,0
20240913,092500,30393360,4350,4355,4355,4350,500
20240913,092400,28217755,4350,4350,4350,4350,0
20240913,092300,28217755,4350,4350,4350,4350,10
20240913,092200,28174255,4350,4350,4350,4350,0
20240913,092100,28174255,4350,4345,4350,4345,53
20240913,092000,27943720,4350,4355,4355,4350,81
20240913,091900,27591115,4350,4360,4360,4350,705
20240913,091800,24523615,4360,4360,4360,4360,50
20240913,091700,24305615,4365,4370,4370,4360,1578
20240913,091600,17424470,4360,4360,4360,4360,0
20240913,091500,17424470,4360,4360,4360,4360,1
20240913,091400,17420110,4370,4370,4370,4370,50
20240913,091300,17201610,4370,4370,4370,4370,50
20240913,091200,16983110,4370,4370,4370,4370,0
20240913,091100,16983110,4370,4360,4370,4360,322
20240913,091000,15577725,4360,4370,4370,4360,78
20240913,090900,15237135,4355,4355,4355,4355,0
20240913,090800,15237135,4355,4365,4365,4355,624
20240913,090700,12516295,4360,4360,4375,4360,809
20240913,090600,8987135,4360,4365,4370,4360,77
20240913,090500,8651015,4365,4365,4365,4365,0
20240913,090400,8651015,4365,4360,4365,4360,248
20240913,090300,7568875,4360,4345,4360,4345,502
20240913,090200,5384645,4340,4340,4340,4335,496
20240913,090100,3232460,4340,4340,4340,4340,46
20240913,090000,3032820,4320,4320,4320,4320,693