KissMeData/089470/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,200200,382592200,4360,4360,4360,4360,1000
20240923,200100,382592200,4360,4360,4360,4360,0
20240923,200000,382592200,4360,4360,4360,4360,0
20240923,195900,382592200,4360,4360,4360,4360,0
20240923,195800,382592200,4360,4360,4360,4360,0
20240923,195700,382592200,4360,4360,4360,4360,0
20240923,195600,382592200,4360,4360,4360,4360,0
20240923,195500,382592200,4360,4360,4360,4360,0
20240923,195400,382592200,4360,4360,4360,4360,0
20240923,195300,382592200,4360,4360,4360,4360,0
20240923,195200,382592200,4360,4360,4360,4360,0
20240923,195100,382592200,4360,4360,4360,4360,0
20240923,195000,382592200,4360,4360,4360,4360,0
20240923,194900,382592200,4360,4360,4360,4360,0
20240923,194800,382592200,4360,4360,4360,4360,0
20240923,194700,382592200,4360,4360,4360,4360,0
20240923,194600,382592200,4360,4360,4360,4360,0
20240923,194500,382592200,4360,4360,4360,4360,0
20240923,194400,382592200,4360,4360,4360,4360,0
20240923,194300,382592200,4360,4360,4360,4360,0
20240923,194200,382592200,4360,4360,4360,4360,0
20240923,194100,382592200,4360,4360,4360,4360,0
20240923,194000,382592200,4360,4360,4360,4360,0
20240923,193900,382592200,4360,4360,4360,4360,0
20240923,193800,382592200,4360,4360,4360,4360,0
20240923,193700,382592200,4360,4360,4360,4360,0
20240923,193600,382592200,4360,4360,4360,4360,0
20240923,193500,382592200,4360,4360,4360,4360,0
20240923,193400,382592200,4360,4360,4360,4360,0
20240923,193300,382592200,4360,4360,4360,4360,0
20240923,193200,382592200,4360,4360,4360,4360,1000
20240923,193100,382592200,4360,4360,4360,4360,0
20240923,193000,382592200,4360,4360,4360,4360,0
20240923,192900,382592200,4360,4360,4360,4360,0
20240923,192800,382592200,4360,4360,4360,4360,0
20240923,192700,382592200,4360,4360,4360,4360,0
20240923,192600,382592200,4360,4360,4360,4360,0
20240923,192500,382592200,4360,4360,4360,4360,0
20240923,192400,382592200,4360,4360,4360,4360,0
20240923,192300,382592200,4360,4360,4360,4360,0
20240923,192200,382592200,4360,4360,4360,4360,0
20240923,192100,382592200,4360,4360,4360,4360,0
20240923,192000,382592200,4360,4360,4360,4360,0
20240923,191900,382592200,4360,4360,4360,4360,0
20240923,191800,382592200,4360,4360,4360,4360,0
20240923,191700,382592200,4360,4360,4360,4360,0
20240923,191600,382592200,4360,4360,4360,4360,0
20240923,191500,382592200,4360,4360,4360,4360,0
20240923,191400,382592200,4360,4360,4360,4360,0
20240923,191300,382592200,4360,4360,4360,4360,0
20240923,191200,382592200,4360,4360,4360,4360,0
20240923,191100,382592200,4360,4360,4360,4360,0
20240923,191000,382592200,4360,4360,4360,4360,0
20240923,190900,382592200,4360,4360,4360,4360,0
20240923,190800,382592200,4360,4360,4360,4360,0
20240923,190700,382592200,4360,4360,4360,4360,0
20240923,190600,382592200,4360,4360,4360,4360,0
20240923,190500,382592200,4360,4360,4360,4360,0
20240923,190400,382592200,4360,4360,4360,4360,0
20240923,190300,382592200,4360,4360,4360,4360,0
20240923,190200,382592200,4360,4360,4360,4360,1000
20240923,190100,382592200,4360,4360,4360,4360,0
20240923,190000,382592200,4360,4360,4360,4360,0
20240923,185900,382592200,4360,4360,4360,4360,0
20240923,185800,382592200,4360,4360,4360,4360,0
20240923,185700,382592200,4360,4360,4360,4360,0
20240923,185600,382592200,4360,4360,4360,4360,0
20240923,185500,382592200,4360,4360,4360,4360,0
20240923,185400,382592200,4360,4360,4360,4360,0
20240923,185300,382592200,4360,4360,4360,4360,0
20240923,185200,382592200,4360,4360,4360,4360,0
20240923,185100,382592200,4360,4360,4360,4360,0
20240923,185000,382592200,4360,4360,4360,4360,0
20240923,184900,382592200,4360,4360,4360,4360,0
20240923,184800,382592200,4360,4360,4360,4360,0
20240923,184700,382592200,4360,4360,4360,4360,0
20240923,184600,382592200,4360,4360,4360,4360,0
20240923,184500,382592200,4360,4360,4360,4360,0
20240923,184400,382592200,4360,4360,4360,4360,0
20240923,184300,382592200,4360,4360,4360,4360,0
20240923,184200,382592200,4360,4360,4360,4360,0
20240923,184100,382592200,4360,4360,4360,4360,0
20240923,184000,382592200,4360,4360,4360,4360,0
20240923,183900,382592200,4360,4360,4360,4360,0
20240923,183800,382592200,4360,4360,4360,4360,0
20240923,183700,382592200,4360,4360,4360,4360,0
20240923,183600,382592200,4360,4360,4360,4360,0
20240923,183500,382592200,4360,4360,4360,4360,0
20240923,183400,382592200,4360,4360,4360,4360,0
20240923,183300,382592200,4360,4360,4360,4360,0
20240923,183200,382592200,4360,4360,4360,4360,1000
20240923,183100,382592200,4360,4360,4360,4360,0
20240923,183000,382592200,4360,4360,4360,4360,0
20240923,182900,382592200,4360,4360,4360,4360,0
20240923,182800,382592200,4360,4360,4360,4360,0
20240923,182700,382592200,4360,4360,4360,4360,0
20240923,182600,382592200,4360,4360,4360,4360,0
20240923,182500,382592200,4360,4360,4360,4360,0
20240923,182400,382592200,4360,4360,4360,4360,0
20240923,182300,382592200,4360,4360,4360,4360,0
20240923,182200,382592200,4360,4360,4360,4360,0
20240923,182100,382592200,4360,4360,4360,4360,0
20240923,182000,382592200,4360,4360,4360,4360,0
20240923,181900,382592200,4360,4360,4360,4360,0
20240923,181800,382592200,4360,4360,4360,4360,0
20240923,181700,382592200,4360,4360,4360,4360,0
20240923,181600,382592200,4360,4360,4360,4360,0
20240923,181500,382592200,4360,4360,4360,4360,0
20240923,181400,382592200,4360,4360,4360,4360,0
20240923,181300,382592200,4360,4360,4360,4360,0
20240923,181200,382592200,4360,4360,4360,4360,0
20240923,181100,382592200,4360,4360,4360,4360,0
20240923,181000,382592200,4360,4360,4360,4360,0
20240923,180900,382592200,4360,4360,4360,4360,0
20240923,180800,382592200,4360,4360,4360,4360,0
20240923,180700,382592200,4360,4360,4360,4360,0
20240923,180600,382592200,4360,4360,4360,4360,0
20240923,180500,382592200,4360,4360,4360,4360,0
20240923,180400,382592200,4360,4360,4360,4360,0
20240923,180300,382592200,4360,4360,4360,4360,0
20240923,180200,382592200,4360,4360,4360,4360,1000
20240923,180100,382592200,4360,4360,4360,4360,0
20240923,180000,382592200,4360,4360,4360,4360,0
20240923,175900,382592200,4360,4360,4360,4360,0
20240923,175800,382592200,4360,4360,4360,4360,0
20240923,175700,382592200,4360,4360,4360,4360,0
20240923,175600,382592200,4360,4360,4360,4360,0
20240923,175500,382592200,4360,4360,4360,4360,0
20240923,175400,382592200,4360,4360,4360,4360,0
20240923,175300,382592200,4360,4360,4360,4360,0
20240923,175200,382592200,4360,4360,4360,4360,0
20240923,175100,382592200,4360,4360,4360,4360,0
20240923,175000,382592200,4360,4360,4360,4360,0
20240923,174900,382592200,4360,4360,4360,4360,0
20240923,174800,382592200,4360,4360,4360,4360,0
20240923,174700,382592200,4360,4360,4360,4360,0
20240923,174600,382592200,4360,4360,4360,4360,0
20240923,174500,382592200,4360,4360,4360,4360,0
20240923,174400,382592200,4360,4360,4360,4360,0
20240923,174300,382592200,4360,4360,4360,4360,0
20240923,174200,382592200,4360,4360,4360,4360,0
20240923,174100,382592200,4360,4360,4360,4360,0
20240923,174000,382592200,4360,4360,4360,4360,0
20240923,173900,382592200,4360,4360,4360,4360,0
20240923,173800,382592200,4360,4360,4360,4360,0
20240923,173700,382592200,4360,4360,4360,4360,0
20240923,173600,382592200,4360,4360,4360,4360,0
20240923,173500,382592200,4360,4360,4360,4360,0
20240923,173400,382592200,4360,4360,4360,4360,0
20240923,173300,382592200,4360,4360,4360,4360,0
20240923,173200,382592200,4360,4360,4360,4360,1000
20240923,173100,382592200,4360,4360,4360,4360,0
20240923,173000,382592200,4360,4360,4360,4360,0
20240923,172900,382592200,4360,4360,4360,4360,0
20240923,172800,382592200,4360,4360,4360,4360,0
20240923,172700,382592200,4360,4360,4360,4360,0
20240923,172600,382592200,4360,4360,4360,4360,0
20240923,172500,382592200,4360,4360,4360,4360,0
20240923,172400,382592200,4360,4360,4360,4360,0
20240923,172300,382592200,4360,4360,4360,4360,0
20240923,172200,382592200,4360,4360,4360,4360,0
20240923,172100,382592200,4360,4360,4360,4360,0
20240923,172000,382592200,4360,4360,4360,4360,0
20240923,171900,382592200,4360,4360,4360,4360,0
20240923,171800,382592200,4360,4360,4360,4360,0
20240923,171700,382592200,4360,4360,4360,4360,0
20240923,171600,382592200,4360,4360,4360,4360,0
20240923,171500,382592200,4360,4360,4360,4360,0
20240923,171400,382592200,4360,4360,4360,4360,0
20240923,171300,382592200,4360,4360,4360,4360,0
20240923,171200,382592200,4360,4360,4360,4360,0
20240923,171100,382592200,4360,4360,4360,4360,0
20240923,171000,382592200,4360,4360,4360,4360,0
20240923,170900,382592200,4360,4360,4360,4360,0
20240923,170800,382592200,4360,4360,4360,4360,0
20240923,170700,382592200,4360,4360,4360,4360,0
20240923,170600,382592200,4360,4360,4360,4360,0
20240923,170500,382592200,4360,4360,4360,4360,0
20240923,170400,382592200,4360,4360,4360,4360,0
20240923,170300,382592200,4360,4360,4360,4360,0
20240923,170200,382592200,4360,4360,4360,4360,1000
20240923,170100,382592200,4360,4360,4360,4360,0
20240923,170000,382592200,4360,4360,4360,4360,0
20240923,165900,382592200,4360,4360,4360,4360,0
20240923,165800,382592200,4360,4360,4360,4360,0
20240923,165700,382592200,4360,4360,4360,4360,0
20240923,165600,382592200,4360,4360,4360,4360,0
20240923,165500,382592200,4360,4360,4360,4360,0
20240923,165400,382592200,4360,4360,4360,4360,0
20240923,165300,382592200,4360,4360,4360,4360,0
20240923,165200,382592200,4360,4360,4360,4360,0
20240923,165100,382592200,4360,4360,4360,4360,0
20240923,165000,382592200,4360,4360,4360,4360,0
20240923,164900,382592200,4360,4360,4360,4360,0
20240923,164800,382592200,4360,4360,4360,4360,0
20240923,164700,382592200,4360,4360,4360,4360,0
20240923,164600,382592200,4360,4360,4360,4360,0
20240923,164500,382592200,4360,4360,4360,4360,0
20240923,164400,382592200,4360,4360,4360,4360,0
20240923,164300,382592200,4360,4360,4360,4360,0
20240923,164200,382592200,4360,4360,4360,4360,0
20240923,164100,382592200,4360,4360,4360,4360,0
20240923,164000,382592200,4360,4360,4360,4360,0
20240923,163900,382592200,4360,4360,4360,4360,0
20240923,163800,382592200,4360,4360,4360,4360,0
20240923,163700,382592200,4360,4360,4360,4360,0
20240923,163600,382592200,4360,4360,4360,4360,0
20240923,163500,382592200,4360,4360,4360,4360,0
20240923,163400,382592200,4360,4360,4360,4360,0
20240923,163300,382592200,4360,4360,4360,4360,0
20240923,163200,382592200,4360,4360,4360,4360,1000
20240923,163100,382592200,4360,4360,4360,4360,0
20240923,163000,382592200,4360,4360,4360,4360,0
20240923,162900,382592200,4360,4360,4360,4360,0
20240923,162800,382592200,4360,4360,4360,4360,0
20240923,162700,382592200,4360,4360,4360,4360,0
20240923,162600,382592200,4360,4360,4360,4360,0
20240923,162500,382592200,4360,4360,4360,4360,0
20240923,162400,382592200,4360,4360,4360,4360,0
20240923,162300,382592200,4360,4360,4360,4360,0
20240923,162200,382592200,4360,4360,4360,4360,0
20240923,162100,382592200,4360,4360,4360,4360,0
20240923,162000,382592200,4360,4360,4360,4360,0
20240923,161900,382592200,4360,4360,4360,4360,0
20240923,161800,382592200,4360,4360,4360,4360,0
20240923,161700,382592200,4360,4360,4360,4360,0
20240923,161600,382592200,4360,4360,4360,4360,0
20240923,161500,382592200,4360,4360,4360,4360,0
20240923,161400,382592200,4360,4360,4360,4360,0
20240923,161300,382592200,4360,4360,4360,4360,0
20240923,161200,382592200,4360,4360,4360,4360,0
20240923,161100,382592200,4360,4360,4360,4360,0
20240923,161000,382592200,4360,4360,4360,4360,0
20240923,160900,382592200,4360,4360,4360,4360,0
20240923,160800,382592200,4360,4360,4360,4360,0
20240923,160700,382592200,4360,4360,4360,4360,0
20240923,160600,382592200,4360,4360,4360,4360,0
20240923,160500,382592200,4360,4360,4360,4360,0
20240923,160400,382592200,4360,4360,4360,4360,0
20240923,160300,382592200,4360,4360,4360,4360,0
20240923,160200,382592200,4360,4360,4360,4360,1000
20240923,160100,382592200,4360,4360,4360,4360,0
20240923,160000,382592200,4360,4360,4360,4360,0
20240923,155900,382592200,4360,4360,4360,4360,0
20240923,155800,382592200,4360,4360,4360,4360,0
20240923,155700,382592200,4360,4360,4360,4360,0
20240923,155600,382592200,4360,4360,4360,4360,0
20240923,155500,382592200,4360,4360,4360,4360,0
20240923,155400,382592200,4360,4360,4360,4360,0
20240923,155300,382592200,4360,4360,4360,4360,0
20240923,155200,382592200,4360,4360,4360,4360,0
20240923,155100,382592200,4360,4360,4360,4360,0
20240923,155000,382592200,4360,4360,4360,4360,0
20240923,154900,382592200,4360,4360,4360,4360,0
20240923,154800,382592200,4360,4360,4360,4360,0
20240923,154700,382592200,4360,4360,4360,4360,0
20240923,154600,382592200,4360,4360,4360,4360,0
20240923,154500,382592200,4360,4360,4360,4360,0
20240923,154400,382592200,4360,4360,4360,4360,0
20240923,154300,382592200,4360,4360,4360,4360,0
20240923,154200,382592200,4360,4360,4360,4360,0
20240923,154100,382592200,4360,4360,4360,4360,0
20240923,154000,382592200,4360,4360,4360,4360,0
20240923,153900,382592200,4360,4360,4360,4360,0
20240923,153800,382592200,4360,4360,4360,4360,0
20240923,153700,382592200,4360,4360,4360,4360,0
20240923,153600,382592200,4360,4360,4360,4360,0
20240923,153500,382592200,4360,4360,4360,4360,0
20240923,153400,382592200,4360,4360,4360,4360,0
20240923,153300,382592200,4360,4360,4360,4360,0
20240923,153200,382592200,4360,4360,4360,4360,1000
20240923,153100,382592200,4360,4360,4360,4360,0
20240923,153000,382592200,4360,4360,4360,4360,1000
20240923,152900,378232200,4360,4360,4360,4360,0
20240923,152800,378232200,4360,4360,4360,4360,0
20240923,152700,378232200,4360,4360,4360,4360,0
20240923,152600,378232200,4360,4360,4360,4360,0
20240923,152500,378232200,4360,4360,4360,4360,0
20240923,152400,378232200,4360,4360,4360,4360,0
20240923,152300,378232200,4360,4360,4360,4360,0
20240923,152200,378232200,4360,4360,4360,4360,0
20240923,152100,378232200,4360,4360,4360,4360,0
20240923,152000,378232200,4360,4360,4360,4360,0
20240923,151900,378232200,4360,4360,4360,4360,212
20240923,151800,377307880,4355,4355,4355,4355,1
20240923,151700,377303525,4355,4355,4355,4355,0
20240923,151600,377303525,4355,4355,4355,4355,264
20240923,151500,376153805,4365,4365,4365,4365,3
20240923,151400,376140710,4360,4355,4360,4355,223
20240923,151300,375169110,4355,4360,4360,4355,119
20240923,151200,374650275,4360,4360,4360,4360,5
20240923,151100,374628475,4360,4360,4365,4360,511
20240923,151000,372400505,4360,4360,4360,4360,205
20240923,150900,371506705,4360,4360,4360,4360,1
20240923,150800,371502345,4360,4360,4360,4360,608
20240923,150700,368851465,4360,4360,4360,4360,65
20240923,150600,368568065,4360,4360,4360,4360,300
20240923,150500,367260065,4360,4360,4360,4360,0
20240923,150400,367260065,4360,4360,4360,4360,0
20240923,150300,367260065,4360,4360,4365,4360,604
20240923,150200,364626620,4360,4360,4360,4360,195
20240923,150100,363776420,4360,4360,4360,4360,0
20240923,150000,363776420,4360,4360,4360,4360,10
20240923,145900,363732820,4360,4360,4360,4360,50
20240923,145800,363514820,4370,4370,4370,4370,0
20240923,145700,363514820,4370,4370,4370,4370,0
20240923,145600,363514820,4370,4370,4370,4370,1
20240923,145500,363510450,4370,4370,4370,4370,0
20240923,145400,363510450,4370,4370,4370,4370,584
20240923,145300,360958370,4370,4370,4370,4370,99
20240923,145200,360525740,4375,4375,4375,4375,0
20240923,145100,360525740,4375,4375,4375,4375,0
20240923,145000,360525740,4375,4375,4375,4375,150
20240923,144900,359869490,4380,4380,4380,4380,0
20240923,144800,359869490,4380,4375,4380,4375,150
20240923,144700,359213035,4375,4375,4375,4375,0
20240923,144600,359213035,4375,4375,4375,4375,150
20240923,144500,358556785,4375,4375,4375,4375,0
20240923,144400,358556785,4375,4370,4375,4370,593
20240923,144300,355964625,4365,4365,4365,4365,500
20240923,144200,353782125,4375,4375,4375,4375,0
20240923,144100,353782125,4375,4370,4375,4370,221
20240923,144000,352815780,4370,4370,4370,4370,0
20240923,143900,352815780,4370,4375,4375,4370,152
20240923,143800,352150785,4370,4370,4370,4370,119
20240923,143700,351630755,4365,4365,4365,4365,114
20240923,143600,351133145,4370,4370,4370,4370,1
20240923,143500,351128775,4360,4360,4360,4360,0
20240923,143400,351128775,4360,4360,4360,4360,0
20240923,143300,351128775,4360,4375,4375,4360,798
20240923,143200,347647245,4375,4375,4375,4375,0
20240923,143100,347647245,4375,4375,4375,4375,150
20240923,143000,346990995,4375,4375,4375,4375,0
20240923,142900,346990995,4375,4375,4375,4375,150
20240923,142800,346334745,4370,4370,4370,4370,150
20240923,142700,345679245,4370,4370,4370,4370,0
20240923,142600,345679245,4370,4365,4370,4365,285
20240923,142500,344434585,4370,4370,4370,4370,0
20240923,142400,344434585,4370,4370,4370,4370,151
20240923,142300,343774715,4365,4365,4365,4365,25
20240923,142200,343665590,4360,4360,4360,4360,1
20240923,142100,343661230,4355,4355,4355,4355,0
20240923,142000,343661230,4355,4355,4355,4355,0
20240923,141900,343661230,4355,4355,4355,4355,0
20240923,141800,343661230,4355,4355,4355,4355,0
20240923,141700,343661230,4355,4355,4355,4355,755
20240923,141600,340373205,4360,4365,4370,4360,775
20240923,141500,336992130,4370,4370,4370,4370,41
20240923,141400,336812960,4375,4375,4375,4375,150
20240923,141300,336156710,4375,4375,4375,4375,3
20240923,141200,336143585,4375,4375,4375,4375,150
20240923,141100,335487335,4375,4375,4375,4375,150
20240923,141000,334831085,4370,4370,4370,4370,108
20240923,140900,334359125,4370,4370,4370,4370,1
20240923,140800,334354755,4365,4365,4365,4365,230
20240923,140700,333350805,4375,4370,4375,4370,150
20240923,140600,332695145,4370,4370,4370,4370,150
20240923,140500,332039645,4370,4370,4370,4370,241
20240923,140400,330986475,4365,4365,4365,4365,60
20240923,140300,330724575,4375,4375,4375,4375,0
20240923,140200,330724575,4375,4375,4375,4375,150
20240923,140100,330068325,4380,4380,4380,4380,0
20240923,140000,330068325,4380,4380,4380,4380,150
20240923,135900,329411325,4380,4380,4380,4380,150
20240923,135800,328754325,4375,4375,4375,4375,0
20240923,135700,328754325,4375,4370,4375,4370,312
20240923,135600,327390135,4375,4375,4375,4375,0
20240923,135500,327390135,4375,4375,4375,4375,150
20240923,135400,326733885,4370,4375,4375,4370,603
20240923,135300,324098770,4365,4365,4365,4365,0
20240923,135200,324098770,4365,4365,4365,4365,0
20240923,135100,324098770,4365,4365,4365,4365,0
20240923,135000,324098770,4365,4365,4365,4365,0
20240923,134900,324098770,4365,4365,4365,4365,0
20240923,134800,324098770,4365,4365,4365,4365,197
20240923,134700,323238865,4380,4380,4380,4380,170
20240923,134600,322494265,4380,4380,4380,4380,0
20240923,134500,322494265,4380,4380,4380,4380,150
20240923,134400,321837265,4380,4380,4380,4380,150
20240923,134300,321180265,4375,4375,4375,4375,0
20240923,134200,321180265,4375,4375,4375,4375,150
20240923,134100,320524015,4375,4375,4375,4375,0
20240923,134000,320524015,4375,4375,4375,4375,150
20240923,133900,319867765,4380,4380,4380,4380,150
20240923,133800,319210765,4380,4380,4380,4380,0
20240923,133700,319210765,4380,4375,4380,4375,150
20240923,133600,318554295,4375,4375,4375,4375,0
20240923,133500,318554295,4375,4370,4375,4370,785
20240923,133400,315123095,4365,4365,4365,4365,0
20240923,133300,315123095,4365,4365,4365,4365,0
20240923,133200,315123095,4365,4365,4365,4365,0
20240923,133100,315123095,4365,4365,4365,4365,0
20240923,133000,315123095,4365,4365,4365,4365,0
20240923,132900,315123095,4365,4365,4365,4365,0
20240923,132800,315123095,4365,4365,4365,4365,0
20240923,132700,315123095,4365,4375,4380,4365,181
20240923,132600,314331500,4375,4375,4375,4375,0
20240923,132500,314331500,4375,4375,4375,4375,150
20240923,132400,313675250,4375,4375,4375,4375,0
20240923,132300,313675250,4375,4370,4375,4370,150
20240923,132200,313019635,4370,4370,4370,4370,150
20240923,132100,312364135,4370,4370,4370,4370,0
20240923,132000,312364135,4370,4370,4370,4370,1
20240923,131900,312359765,4360,4360,4360,4360,0
20240923,131800,312359765,4360,4360,4360,4360,0
20240923,131700,312359765,4360,4360,4360,4360,0
20240923,131600,312359765,4360,4360,4360,4360,0
20240923,131500,312359765,4360,4370,4370,4360,728
20240923,131400,309184185,4370,4370,4370,4370,0
20240923,131300,309184185,4370,4370,4370,4370,150
20240923,131200,308528685,4370,4370,4370,4370,1
20240923,131100,308524315,4365,4365,4365,4365,150
20240923,131000,307869565,4365,4365,4365,4365,150
20240923,130900,307214815,4360,4360,4360,4360,333
20240923,130800,305762935,4360,4360,4360,4360,150
20240923,130700,305108935,4360,4360,4360,4360,29
20240923,130600,304982495,4345,4345,4345,4345,0
20240923,130500,304982495,4345,4345,4345,4345,0
20240923,130400,304982495,4345,4345,4345,4345,0
20240923,130300,304982495,4345,4355,4355,4345,225
20240923,130200,304004190,4360,4360,4360,4360,0
20240923,130100,304004190,4360,4360,4360,4360,151
20240923,130000,303345830,4360,4360,4360,4360,150
20240923,125900,302691830,4360,4360,4360,4360,0
20240923,125800,302691830,4360,4360,4360,4360,150
20240923,125700,302037830,4360,4360,4360,4360,0
20240923,125600,302037830,4360,4360,4360,4360,150
20240923,125500,301383830,4360,4360,4360,4360,150
20240923,125400,300729830,4355,4355,4355,4355,121
20240923,125300,300202875,4355,4355,4355,4355,8
20240923,125200,300168035,4350,4350,4350,4350,200
20240923,125100,299298035,4360,4360,4360,4360,150
20240923,125000,298644035,4360,4360,4360,4360,1
20240923,124900,298639675,4360,4360,4360,4360,150
20240923,124800,297985675,4360,4355,4360,4355,150
20240923,124700,297332225,4355,4355,4355,4355,0
20240923,124600,297332225,4355,4355,4355,4355,150
20240923,124500,296678975,4355,4355,4355,4355,0
20240923,124400,296678975,4355,4355,4355,4355,150
20240923,124300,296025725,4355,4355,4355,4355,150
20240923,124200,295372475,4355,4355,4355,4355,0
20240923,124100,295372475,4355,4355,4355,4355,150
20240923,124000,294719225,4350,4350,4350,4350,149
20240923,123900,294071075,4345,4345,4345,4345,300
20240923,123800,292767575,4355,4355,4355,4355,151
20240923,123700,292109970,4350,4350,4350,4350,0
20240923,123600,292109970,4350,4365,4365,4350,251
20240923,123500,291015870,4365,4365,4365,4365,0
20240923,123400,291015870,4365,4365,4365,4365,150
20240923,123300,290361120,4360,4360,4360,4360,150
20240923,123200,289707120,4360,4360,4360,4360,0
20240923,123100,289707120,4360,4360,4360,4360,150
20240923,123000,289053120,4360,4360,4360,4360,0
20240923,122900,289053120,4360,4355,4360,4355,150
20240923,122800,288399125,4355,4355,4355,4355,156
20240923,122700,287719745,4350,4350,4350,4350,0
20240923,122600,287719745,4350,4355,4355,4350,154
20240923,122500,287049095,4360,4360,4360,4360,0
20240923,122400,287049095,4360,4360,4360,4360,560
20240923,122300,284607495,4370,4360,4370,4355,353
20240923,122200,283069295,4360,4355,4360,4355,151
20240923,122100,282410940,4360,4360,4360,4360,160
20240923,122000,281713340,4360,4360,4360,4360,0
20240923,121900,281713340,4360,4360,4360,4360,153
20240923,121800,281046260,4360,4360,4360,4360,0
20240923,121700,281046260,4360,4360,4360,4360,150
20240923,121600,280392260,4355,4360,4360,4355,156
20240923,121500,279712105,4360,4360,4360,4360,1
20240923,121400,279707745,4355,4355,4355,4355,360
20240923,121300,278139945,4355,4355,4355,4355,0
20240923,121200,278139945,4355,4355,4355,4355,150
20240923,121100,277486695,4350,4350,4350,4350,1529
20240923,121000,270835545,4345,4345,4345,4345,0
20240923,120900,270835545,4345,4345,4345,4345,667
20240923,120800,267937430,4350,4350,4350,4350,0
20240923,120700,267937430,4350,4350,4350,4350,150
20240923,120600,267284930,4350,4350,4350,4350,150
20240923,120500,266632430,4355,4355,4355,4355,0
20240923,120400,266632430,4355,4355,4355,4355,150
20240923,120300,265979180,4355,4355,4355,4355,2
20240923,120200,265970470,4355,4355,4355,4355,150
20240923,120100,265317220,4350,4350,4350,4350,50
20240923,120000,265099720,4350,4350,4350,4350,50
20240923,115900,264882220,4345,4345,4345,4345,347
20240923,115800,263374505,4345,4345,4345,4345,50
20240923,115700,263157255,4345,4340,4345,4340,135
20240923,115600,262571345,4335,4335,4335,4335,0
20240923,115500,262571345,4335,4335,4335,4335,0
20240923,115400,262571345,4335,4335,4335,4335,0
20240923,115300,262571345,4335,4335,4335,4335,117
20240923,115200,262064150,4345,4340,4345,4340,437
20240923,115100,260167320,4340,4355,4355,4335,4804
20240923,115000,239320015,4355,4355,4355,4355,0
20240923,114900,239320015,4355,4355,4355,4355,50
20240923,114800,239102265,4355,4355,4355,4355,1
20240923,114700,239097910,4345,4345,4345,4345,0
20240923,114600,239097910,4345,4345,4345,4345,184
20240923,114500,238298430,4355,4355,4355,4355,50
20240923,114400,238080680,4355,4355,4355,4355,64
20240923,114300,237801960,4355,4355,4355,4355,0
20240923,114200,237801960,4355,4355,4355,4355,50
20240923,114100,237584210,4355,4355,4355,4355,0
20240923,114000,237584210,4355,4355,4355,4355,56
20240923,113900,237340330,4355,4355,4355,4355,0
20240923,113800,237340330,4355,4355,4355,4355,50
20240923,113700,237122580,4355,4355,4355,4355,50
20240923,113600,236904830,4355,4355,4355,4355,0
20240923,113500,236904830,4355,4355,4355,4355,50
20240923,113400,236687080,4355,4355,4355,4355,0
20240923,113300,236687080,4355,4355,4355,4355,50
20240923,113200,236469330,4355,4355,4355,4355,0
20240923,113100,236469330,4355,4355,4355,4355,50
20240923,113000,236251580,4355,4355,4355,4355,72
20240923,112900,235938020,4350,4350,4350,4350,54
20240923,112800,235703120,4355,4355,4355,4355,50
20240923,112700,235485370,4355,4355,4355,4355,0
20240923,112600,235485370,4355,4355,4355,4355,58
20240923,112500,235232780,4350,4350,4350,4350,106
20240923,112400,234771680,4355,4355,4355,4355,50
20240923,112300,234553930,4355,4355,4355,4355,50
20240923,112200,234336180,4355,4355,4355,4355,3
20240923,112100,234323115,4355,4355,4355,4355,50
20240923,112000,234105365,4350,4350,4350,4350,133
20240923,111900,233526815,4355,4355,4355,4355,50
20240923,111800,233309065,4350,4350,4350,4350,177
20240923,111700,232539115,4355,4355,4355,4355,50
20240923,111600,232321365,4355,4355,4355,4355,50
20240923,111500,232103615,4355,4355,4355,4355,0
20240923,111400,232103615,4355,4355,4355,4355,50
20240923,111300,231885865,4350,4350,4350,4350,30
20240923,111200,231755365,4355,4350,4355,4350,1050
20240923,111100,227187615,4350,4350,4350,4350,560
20240923,111000,224751615,4355,4355,4355,4350,7050
20240923,110900,194082595,4375,4360,4375,4355,534
20240923,110800,191755570,4365,4365,4365,4365,231
20240923,110700,190747255,4375,4375,4375,4375,50
20240923,110600,190528505,4380,4370,4380,4370,7
20240923,110500,190497860,4375,4370,4375,4370,152
20240923,110400,189833360,4370,4365,4370,4365,26
20240923,110300,189719745,4360,4350,4360,4350,316
20240923,110200,188342225,4360,4360,4360,4360,0
20240923,110100,188342225,4360,4360,4360,4360,50
20240923,110000,188124225,4360,4360,4360,4360,50
20240923,105900,187906225,4360,4360,4360,4360,0
20240923,105800,187906225,4360,4360,4360,4360,50
20240923,105700,187688225,4360,4360,4360,4360,0
20240923,105600,187688225,4360,4360,4360,4360,50
20240923,105500,187470225,4360,4360,4360,4360,0
20240923,105400,187470225,4360,4360,4360,4360,50
20240923,105300,187252225,4370,4360,4370,4360,110
20240923,105200,186772025,4360,4360,4360,4360,1
20240923,105100,186767665,4360,4360,4360,4360,50
20240923,105000,186549665,4360,4360,4360,4360,449
20240923,104900,184592025,4360,4360,4360,4360,50
20240923,104800,184374025,4360,4360,4360,4360,0
20240923,104700,184374025,4360,4360,4360,4360,50
20240923,104600,184156025,4360,4360,4360,4350,733
20240923,104500,180961375,4355,4355,4355,4355,0
20240923,104400,180961375,4355,4355,4355,4355,51
20240923,104300,180739270,4350,4355,4355,4350,100
20240923,104200,180304015,4360,4360,4360,4360,50
20240923,104100,180086015,4360,4360,4360,4360,0
20240923,104000,180086015,4360,4350,4360,4350,148
20240923,103900,179442195,4355,4355,4355,4355,143
20240923,103800,178819430,4355,4355,4355,4355,0
20240923,103700,178819430,4355,4350,4355,4350,180
20240923,103600,178035680,4350,4355,4355,4350,113
20240923,103500,177544125,4355,4355,4355,4355,50
20240923,103400,177326375,4350,4350,4350,4350,479
20240923,103300,175242725,4360,4360,4360,4340,8590
20240923,103200,137901410,4360,4365,4365,4360,916
20240923,103100,133906570,4360,4360,4360,4360,184
20240923,103000,133104330,4370,4365,4370,4365,65
20240923,102900,132820355,4370,4370,4370,4370,0
20240923,102800,132820355,4370,4365,4370,4365,46
20240923,102700,132619515,4360,4360,4360,4360,0
20240923,102600,132619515,4360,4370,4370,4360,169
20240923,102500,131882175,4365,4365,4365,4365,1731
20240923,102400,124326360,4360,4380,4380,4360,2779
20240923,102300,112201790,4380,4380,4380,4380,168
20240923,102200,111465950,4375,4375,4375,4375,0
20240923,102100,111465950,4375,4375,4375,4375,49
20240923,102000,111251575,4370,4370,4370,4370,1
20240923,101900,111247205,4375,4380,4380,4375,101
20240923,101800,110805080,4380,4380,4380,4380,106
20240923,101700,110340800,4385,4385,4385,4385,50
20240923,101600,110121550,4385,4385,4385,4385,50
20240923,101500,109902300,4385,4380,4385,4380,346
20240923,101400,108386815,4380,4380,4380,4380,1
20240923,101300,108382435,4370,4370,4370,4370,22
20240923,101200,108286295,4370,4370,4370,4370,839
20240923,101100,104619865,4370,4365,4370,4365,125
20240923,101000,104074235,4360,4360,4360,4360,0
20240923,100900,104074235,4360,4365,4365,4360,91
20240923,100800,103677225,4360,4360,4360,4360,200
20240923,100700,102805225,4370,4370,4370,4370,50
20240923,100600,102586725,4370,4370,4370,4370,0
20240923,100500,102586725,4370,4370,4370,4370,50
20240923,100400,102368225,4370,4370,4370,4370,0
20240923,100300,102368225,4370,4370,4370,4370,50
20240923,100200,102149725,4370,4365,4370,4365,168
20240923,100100,101416155,4370,4370,4370,4370,478
20240923,100000,99327295,4380,4375,4380,4365,98
20240923,095900,98899005,4360,4375,4375,4360,1818
20240923,095800,90966855,4380,4380,4380,4380,28
20240923,095700,90844215,4370,4370,4370,4370,663
20240923,095600,87946905,4370,4365,4370,4365,161
20240923,095500,87243890,4355,4355,4355,4355,0
20240923,095400,87243890,4355,4360,4360,4355,165
20240923,095300,86525210,4365,4365,4365,4365,50
20240923,095200,86306960,4365,4365,4365,4365,0
20240923,095100,86306960,4365,4365,4365,4365,51
20240923,095000,86084345,4360,4360,4360,4360,0
20240923,094900,86084345,4360,4360,4365,4360,228
20240923,094800,85090015,4365,4365,4365,4365,50
20240923,094700,84871765,4360,4360,4360,4360,46
20240923,094600,84671205,4360,4365,4365,4360,229
20240923,094500,83672130,4360,4360,4360,4360,0
20240923,094400,83672130,4360,4355,4360,4355,342
20240923,094300,82181575,4365,4365,4365,4365,0
20240923,094200,82181575,4365,4355,4365,4355,264
20240923,094100,81031520,4355,4350,4360,4350,529
20240923,094000,78729720,4360,4355,4360,4355,1524
20240923,093900,72092450,4365,4360,4365,4360,56
20240923,093800,71848040,4360,4370,4370,4360,2524
20240923,093700,60843390,4370,4370,4370,4370,51
20240923,093600,60620520,4360,4360,4360,4360,139
20240923,093500,60014480,4365,4365,4365,4365,50
20240923,093400,59796230,4365,4365,4365,4365,345
20240923,093300,58290305,4370,4370,4370,4370,55
20240923,093200,58049955,4365,4365,4365,4360,433
20240923,093100,56160695,4370,4370,4370,4370,2
20240923,093000,56151955,4365,4360,4365,4360,183
20240923,092900,55353450,4360,4360,4360,4360,84
20240923,092800,54987210,4360,4370,4370,4360,524
20240923,092700,52701570,4370,4365,4370,4365,313
20240923,092600,51335265,4365,4365,4365,4365,50
20240923,092500,51117015,4365,4380,4380,4365,2350
20240923,092400,40853360,4380,4380,4380,4380,6
20240923,092300,40827080,4380,4380,4380,4380,50
20240923,092200,40608080,4380,4380,4380,4380,0
20240923,092100,40608080,4380,4380,4380,4380,51
20240923,092000,40384700,4380,4380,4380,4380,0
20240923,091900,40384700,4380,4375,4380,4375,151
20240923,091800,39723825,4380,4385,4390,4380,1400
20240923,091700,33591400,4385,4380,4385,4380,5
20240923,091600,33569495,4370,4370,4370,4370,0
20240923,091500,33569495,4370,4370,4370,4370,0
20240923,091400,33569495,4370,4370,4370,4370,500
20240923,091300,31384495,4390,4385,4390,4385,30
20240923,091200,31252910,4385,4380,4385,4380,50
20240923,091100,31033770,4380,4365,4380,4365,229
20240923,091000,30032775,4360,4360,4360,4360,401
20240923,090900,28284415,4355,4350,4355,4350,717
20240923,090800,25165275,4355,4355,4355,4355,351
20240923,090700,23636670,4350,4350,4355,4350,1923
20240923,090600,15269115,4350,4365,4365,4350,1500
20240923,090500,8734540,4375,4385,4385,4370,182
20240923,090400,7938795,4385,4390,4390,4385,2
20240923,090300,7930020,4390,4390,4390,4390,1
20240923,090200,7925630,4375,4375,4375,4375,3
20240923,090100,7912505,4380,4390,4390,4380,963
20240923,090000,3691935,4400,4430,4430,4400,837