KissMeData/089470/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,200100,297769280,4350,4350,4350,4350,849
20240924,200000,297769280,4350,4350,4350,4350,0
20240924,195900,297769280,4350,4350,4350,4350,0
20240924,195800,297769280,4350,4350,4350,4350,0
20240924,195700,297769280,4350,4350,4350,4350,0
20240924,195600,297769280,4350,4350,4350,4350,0
20240924,195500,297769280,4350,4350,4350,4350,0
20240924,195400,297769280,4350,4350,4350,4350,0
20240924,195300,297769280,4350,4350,4350,4350,0
20240924,195200,297769280,4350,4350,4350,4350,0
20240924,195100,297769280,4350,4350,4350,4350,0
20240924,195000,297769280,4350,4350,4350,4350,0
20240924,194900,297769280,4350,4350,4350,4350,0
20240924,194800,297769280,4350,4350,4350,4350,0
20240924,194700,297769280,4350,4350,4350,4350,0
20240924,194600,297769280,4350,4350,4350,4350,0
20240924,194500,297769280,4350,4350,4350,4350,0
20240924,194400,297769280,4350,4350,4350,4350,0
20240924,194300,297769280,4350,4350,4350,4350,0
20240924,194200,297769280,4350,4350,4350,4350,0
20240924,194100,297769280,4350,4350,4350,4350,0
20240924,194000,297769280,4350,4350,4350,4350,0
20240924,193900,297769280,4350,4350,4350,4350,0
20240924,193800,297769280,4350,4350,4350,4350,0
20240924,193700,297769280,4350,4350,4350,4350,0
20240924,193600,297769280,4350,4350,4350,4350,0
20240924,193500,297769280,4350,4350,4350,4350,0
20240924,193400,297769280,4350,4350,4350,4350,0
20240924,193300,297769280,4350,4350,4350,4350,0
20240924,193200,297769280,4350,4350,4350,4350,0
20240924,193100,297769280,4350,4350,4350,4350,849
20240924,193000,297769280,4350,4350,4350,4350,0
20240924,192900,297769280,4350,4350,4350,4350,0
20240924,192800,297769280,4350,4350,4350,4350,0
20240924,192700,297769280,4350,4350,4350,4350,0
20240924,192600,297769280,4350,4350,4350,4350,0
20240924,192500,297769280,4350,4350,4350,4350,0
20240924,192400,297769280,4350,4350,4350,4350,0
20240924,192300,297769280,4350,4350,4350,4350,0
20240924,192200,297769280,4350,4350,4350,4350,0
20240924,192100,297769280,4350,4350,4350,4350,0
20240924,192000,297769280,4350,4350,4350,4350,0
20240924,191900,297769280,4350,4350,4350,4350,0
20240924,191800,297769280,4350,4350,4350,4350,0
20240924,191700,297769280,4350,4350,4350,4350,0
20240924,191600,297769280,4350,4350,4350,4350,0
20240924,191500,297769280,4350,4350,4350,4350,0
20240924,191400,297769280,4350,4350,4350,4350,0
20240924,191300,297769280,4350,4350,4350,4350,0
20240924,191200,297769280,4350,4350,4350,4350,0
20240924,191100,297769280,4350,4350,4350,4350,0
20240924,191000,297769280,4350,4350,4350,4350,0
20240924,190900,297769280,4350,4350,4350,4350,0
20240924,190800,297769280,4350,4350,4350,4350,0
20240924,190700,297769280,4350,4350,4350,4350,0
20240924,190600,297769280,4350,4350,4350,4350,0
20240924,190500,297769280,4350,4350,4350,4350,0
20240924,190400,297769280,4350,4350,4350,4350,0
20240924,190300,297769280,4350,4350,4350,4350,0
20240924,190200,297769280,4350,4350,4350,4350,0
20240924,190100,297769280,4350,4350,4350,4350,849
20240924,190000,297769280,4350,4350,4350,4350,0
20240924,185900,297769280,4350,4350,4350,4350,0
20240924,185800,297769280,4350,4350,4350,4350,0
20240924,185700,297769280,4350,4350,4350,4350,0
20240924,185600,297769280,4350,4350,4350,4350,0
20240924,185500,297769280,4350,4350,4350,4350,0
20240924,185400,297769280,4350,4350,4350,4350,0
20240924,185300,297769280,4350,4350,4350,4350,0
20240924,185200,297769280,4350,4350,4350,4350,0
20240924,185100,297769280,4350,4350,4350,4350,0
20240924,185000,297769280,4350,4350,4350,4350,0
20240924,184900,297769280,4350,4350,4350,4350,0
20240924,184800,297769280,4350,4350,4350,4350,0
20240924,184700,297769280,4350,4350,4350,4350,0
20240924,184600,297769280,4350,4350,4350,4350,0
20240924,184500,297769280,4350,4350,4350,4350,0
20240924,184400,297769280,4350,4350,4350,4350,0
20240924,184300,297769280,4350,4350,4350,4350,0
20240924,184200,297769280,4350,4350,4350,4350,0
20240924,184100,297769280,4350,4350,4350,4350,0
20240924,184000,297769280,4350,4350,4350,4350,0
20240924,183900,297769280,4350,4350,4350,4350,0
20240924,183800,297769280,4350,4350,4350,4350,0
20240924,183700,297769280,4350,4350,4350,4350,0
20240924,183600,297769280,4350,4350,4350,4350,0
20240924,183500,297769280,4350,4350,4350,4350,0
20240924,183400,297769280,4350,4350,4350,4350,0
20240924,183300,297769280,4350,4350,4350,4350,0
20240924,183200,297769280,4350,4350,4350,4350,0
20240924,183100,297769280,4350,4350,4350,4350,849
20240924,183000,297769280,4350,4350,4350,4350,0
20240924,182900,297769280,4350,4350,4350,4350,0
20240924,182800,297769280,4350,4350,4350,4350,0
20240924,182700,297769280,4350,4350,4350,4350,0
20240924,182600,297769280,4350,4350,4350,4350,0
20240924,182500,297769280,4350,4350,4350,4350,0
20240924,182400,297769280,4350,4350,4350,4350,0
20240924,182300,297769280,4350,4350,4350,4350,0
20240924,182200,297769280,4350,4350,4350,4350,0
20240924,182100,297769280,4350,4350,4350,4350,0
20240924,182000,297769280,4350,4350,4350,4350,0
20240924,181900,297769280,4350,4350,4350,4350,0
20240924,181800,297769280,4350,4350,4350,4350,0
20240924,181700,297769280,4350,4350,4350,4350,0
20240924,181600,297769280,4350,4350,4350,4350,0
20240924,181500,297769280,4350,4350,4350,4350,0
20240924,181400,297769280,4350,4350,4350,4350,0
20240924,181300,297769280,4350,4350,4350,4350,0
20240924,181200,297769280,4350,4350,4350,4350,0
20240924,181100,297769280,4350,4350,4350,4350,0
20240924,181000,297769280,4350,4350,4350,4350,0
20240924,180900,297769280,4350,4350,4350,4350,0
20240924,180800,297769280,4350,4350,4350,4350,0
20240924,180700,297769280,4350,4350,4350,4350,0
20240924,180600,297769280,4350,4350,4350,4350,0
20240924,180500,297769280,4350,4350,4350,4350,0
20240924,180400,297769280,4350,4350,4350,4350,0
20240924,180300,297769280,4350,4350,4350,4350,0
20240924,180200,297769280,4350,4350,4350,4350,0
20240924,180100,297769280,4350,4350,4350,4350,849
20240924,180000,297769280,4350,4350,4350,4350,0
20240924,175900,297769280,4350,4350,4350,4350,0
20240924,175800,297769280,4350,4350,4350,4350,0
20240924,175700,297769280,4350,4350,4350,4350,0
20240924,175600,297769280,4350,4350,4350,4350,0
20240924,175500,297769280,4350,4350,4350,4350,0
20240924,175400,297769280,4350,4350,4350,4350,0
20240924,175300,297769280,4350,4350,4350,4350,0
20240924,175200,297769280,4350,4350,4350,4350,0
20240924,175100,297769280,4350,4350,4350,4350,0
20240924,175000,297769280,4350,4350,4350,4350,0
20240924,174900,297769280,4350,4350,4350,4350,0
20240924,174800,297769280,4350,4350,4350,4350,0
20240924,174700,297769280,4350,4350,4350,4350,0
20240924,174600,297769280,4350,4350,4350,4350,0
20240924,174500,297769280,4350,4350,4350,4350,0
20240924,174400,297769280,4350,4350,4350,4350,0
20240924,174300,297769280,4350,4350,4350,4350,0
20240924,174200,297769280,4350,4350,4350,4350,0
20240924,174100,297769280,4350,4350,4350,4350,0
20240924,174000,297769280,4350,4350,4350,4350,0
20240924,173900,297769280,4350,4350,4350,4350,0
20240924,173800,297769280,4350,4350,4350,4350,0
20240924,173700,297769280,4350,4350,4350,4350,0
20240924,173600,297769280,4350,4350,4350,4350,0
20240924,173500,297769280,4350,4350,4350,4350,0
20240924,173400,297769280,4350,4350,4350,4350,0
20240924,173300,297769280,4350,4350,4350,4350,0
20240924,173200,297769280,4350,4350,4350,4350,0
20240924,173100,297769280,4350,4350,4350,4350,849
20240924,173000,297769280,4350,4350,4350,4350,0
20240924,172900,297769280,4350,4350,4350,4350,0
20240924,172800,297769280,4350,4350,4350,4350,0
20240924,172700,297769280,4350,4350,4350,4350,0
20240924,172600,297769280,4350,4350,4350,4350,0
20240924,172500,297769280,4350,4350,4350,4350,0
20240924,172400,297769280,4350,4350,4350,4350,0
20240924,172300,297769280,4350,4350,4350,4350,0
20240924,172200,297769280,4350,4350,4350,4350,0
20240924,172100,297769280,4350,4350,4350,4350,0
20240924,172000,297769280,4350,4350,4350,4350,0
20240924,171900,297769280,4350,4350,4350,4350,0
20240924,171800,297769280,4350,4350,4350,4350,0
20240924,171700,297769280,4350,4350,4350,4350,0
20240924,171600,297769280,4350,4350,4350,4350,0
20240924,171500,297769280,4350,4350,4350,4350,0
20240924,171400,297769280,4350,4350,4350,4350,0
20240924,171300,297769280,4350,4350,4350,4350,0
20240924,171200,297769280,4350,4350,4350,4350,0
20240924,171100,297769280,4350,4350,4350,4350,0
20240924,171000,297769280,4350,4350,4350,4350,0
20240924,170900,297769280,4350,4350,4350,4350,0
20240924,170800,297769280,4350,4350,4350,4350,0
20240924,170700,297769280,4350,4350,4350,4350,0
20240924,170600,297769280,4350,4350,4350,4350,0
20240924,170500,297769280,4350,4350,4350,4350,0
20240924,170400,297769280,4350,4350,4350,4350,0
20240924,170300,297769280,4350,4350,4350,4350,0
20240924,170200,297769280,4350,4350,4350,4350,0
20240924,170100,297769280,4350,4350,4350,4350,849
20240924,170000,297769280,4350,4350,4350,4350,0
20240924,165900,297769280,4350,4350,4350,4350,0
20240924,165800,297769280,4350,4350,4350,4350,0
20240924,165700,297769280,4350,4350,4350,4350,0
20240924,165600,297769280,4350,4350,4350,4350,0
20240924,165500,297769280,4350,4350,4350,4350,0
20240924,165400,297769280,4350,4350,4350,4350,0
20240924,165300,297769280,4350,4350,4350,4350,0
20240924,165200,297769280,4350,4350,4350,4350,0
20240924,165100,297769280,4350,4350,4350,4350,0
20240924,165000,297769280,4350,4350,4350,4350,0
20240924,164900,297769280,4350,4350,4350,4350,0
20240924,164800,297769280,4350,4350,4350,4350,0
20240924,164700,297769280,4350,4350,4350,4350,0
20240924,164600,297769280,4350,4350,4350,4350,0
20240924,164500,297769280,4350,4350,4350,4350,0
20240924,164400,297769280,4350,4350,4350,4350,0
20240924,164300,297769280,4350,4350,4350,4350,0
20240924,164200,297769280,4350,4350,4350,4350,0
20240924,164100,297769280,4350,4350,4350,4350,0
20240924,164000,297769280,4350,4350,4350,4350,0
20240924,163900,297769280,4350,4350,4350,4350,0
20240924,163800,297769280,4350,4350,4350,4350,0
20240924,163700,297769280,4350,4350,4350,4350,0
20240924,163600,297769280,4350,4350,4350,4350,0
20240924,163500,297769280,4350,4350,4350,4350,0
20240924,163400,297769280,4350,4350,4350,4350,0
20240924,163300,297769280,4350,4350,4350,4350,0
20240924,163200,297769280,4350,4350,4350,4350,0
20240924,163100,297769280,4350,4350,4350,4350,849
20240924,163000,297769280,4350,4350,4350,4350,0
20240924,162900,297769280,4350,4350,4350,4350,0
20240924,162800,297769280,4350,4350,4350,4350,0
20240924,162700,297769280,4350,4350,4350,4350,0
20240924,162600,297769280,4350,4350,4350,4350,0
20240924,162500,297769280,4350,4350,4350,4350,0
20240924,162400,297769280,4350,4350,4350,4350,0
20240924,162300,297769280,4350,4350,4350,4350,0
20240924,162200,297769280,4350,4350,4350,4350,0
20240924,162100,297769280,4350,4350,4350,4350,0
20240924,162000,297769280,4350,4350,4350,4350,0
20240924,161900,297769280,4350,4350,4350,4350,0
20240924,161800,297769280,4350,4350,4350,4350,0
20240924,161700,297769280,4350,4350,4350,4350,0
20240924,161600,297769280,4350,4350,4350,4350,0
20240924,161500,297769280,4350,4350,4350,4350,0
20240924,161400,297769280,4350,4350,4350,4350,0
20240924,161300,297769280,4350,4350,4350,4350,0
20240924,161200,297769280,4350,4350,4350,4350,0
20240924,161100,297769280,4350,4350,4350,4350,0
20240924,161000,297769280,4350,4350,4350,4350,0
20240924,160900,297769280,4350,4350,4350,4350,0
20240924,160800,297769280,4350,4350,4350,4350,0
20240924,160700,297769280,4350,4350,4350,4350,0
20240924,160600,297769280,4350,4350,4350,4350,0
20240924,160500,297769280,4350,4350,4350,4350,0
20240924,160400,297769280,4350,4350,4350,4350,0
20240924,160300,297769280,4350,4350,4350,4350,0
20240924,160200,297769280,4350,4350,4350,4350,0
20240924,160100,297769280,4350,4350,4350,4350,849
20240924,160000,297769280,4350,4350,4350,4350,0
20240924,155900,297769280,4350,4350,4350,4350,0
20240924,155800,297769280,4350,4350,4350,4350,0
20240924,155700,297769280,4350,4350,4350,4350,0
20240924,155600,297769280,4350,4350,4350,4350,0
20240924,155500,297769280,4350,4350,4350,4350,0
20240924,155400,297769280,4350,4350,4350,4350,0
20240924,155300,297769280,4350,4350,4350,4350,0
20240924,155200,297769280,4350,4350,4350,4350,0
20240924,155100,297769280,4350,4350,4350,4350,0
20240924,155000,297769280,4350,4350,4350,4350,0
20240924,154900,297769280,4350,4350,4350,4350,0
20240924,154800,297769280,4350,4350,4350,4350,0
20240924,154700,297769280,4350,4350,4350,4350,0
20240924,154600,297769280,4350,4350,4350,4350,0
20240924,154500,297769280,4350,4350,4350,4350,0
20240924,154400,297769280,4350,4350,4350,4350,0
20240924,154300,297769280,4350,4350,4350,4350,0
20240924,154200,297769280,4350,4350,4350,4350,0
20240924,154100,297769280,4350,4350,4350,4350,0
20240924,154000,297769280,4350,4350,4350,4350,0
20240924,153900,297769280,4350,4350,4350,4350,0
20240924,153800,297769280,4350,4350,4350,4350,0
20240924,153700,297769280,4350,4350,4350,4350,0
20240924,153600,297769280,4350,4350,4350,4350,0
20240924,153500,297769280,4350,4350,4350,4350,0
20240924,153400,297769280,4350,4350,4350,4350,0
20240924,153300,297769280,4350,4350,4350,4350,0
20240924,153200,297769280,4350,4350,4350,4350,0
20240924,153100,297769280,4350,4350,4350,4350,849
20240924,153000,297769280,4350,4350,4350,4350,849
20240924,152900,294076130,4350,4350,4350,4350,0
20240924,152800,294076130,4350,4350,4350,4350,0
20240924,152700,294076130,4350,4350,4350,4350,0
20240924,152600,294076130,4350,4350,4350,4350,0
20240924,152500,294076130,4350,4350,4350,4350,0
20240924,152400,294076130,4350,4350,4350,4350,0
20240924,152300,294076130,4350,4350,4350,4350,0
20240924,152200,294076130,4350,4350,4350,4350,0
20240924,152100,294076130,4350,4350,4350,4350,0
20240924,152000,294076130,4350,4350,4350,4350,0
20240924,151900,294076130,4350,4340,4350,4340,22
20240924,151800,293980630,4350,4350,4350,4350,0
20240924,151700,293980630,4350,4350,4350,4350,0
20240924,151600,293980630,4350,4340,4350,4340,1022
20240924,151500,289544930,4340,4340,4340,4340,28
20240924,151400,289423410,4350,4350,4350,4350,37
20240924,151300,289262460,4350,4350,4350,4350,10
20240924,151200,289218960,4350,4350,4350,4350,0
20240924,151100,289218960,4350,4350,4350,4350,0
20240924,151000,289218960,4350,4350,4350,4350,0
20240924,150900,289218960,4350,4340,4350,4340,5
20240924,150800,289197220,4345,4345,4345,4345,0
20240924,150700,289197220,4345,4345,4345,4345,0
20240924,150600,289197220,4345,4345,4345,4345,0
20240924,150500,289197220,4345,4345,4345,4345,93
20240924,150400,288793135,4345,4345,4345,4345,100
20240924,150300,288358635,4345,4345,4345,4345,0
20240924,150200,288358635,4345,4345,4345,4345,0
20240924,150100,288358635,4345,4345,4345,4345,0
20240924,150000,288358635,4345,4345,4345,4345,0
20240924,145900,288358635,4345,4345,4345,4345,0
20240924,145800,288358635,4345,4345,4345,4345,0
20240924,145700,288358635,4345,4345,4345,4345,33
20240924,145600,288215250,4350,4350,4350,4350,0
20240924,145500,288215250,4350,4350,4350,4350,1
20240924,145400,288210900,4345,4345,4345,4345,132
20240924,145300,287637360,4345,4345,4345,4345,0
20240924,145200,287637360,4345,4345,4345,4345,0
20240924,145100,287637360,4345,4345,4345,4345,2
20240924,145000,287628670,4345,4345,4345,4345,50
20240924,144900,287411420,4345,4345,4345,4345,50
20240924,144800,287194170,4345,4345,4345,4345,50
20240924,144700,286976920,4345,4345,4345,4345,50
20240924,144600,286759670,4345,4345,4345,4345,50
20240924,144500,286542420,4345,4350,4350,4345,188
20240924,144400,285725310,4345,4345,4345,4345,100
20240924,144300,285290810,4340,4345,4345,4340,900
20240924,144200,281384300,4355,4355,4355,4355,50
20240924,144100,281166550,4355,4355,4355,4350,150
20240924,144000,280513550,4355,4355,4355,4355,50
20240924,143900,280295800,4355,4355,4355,4355,1
20240924,143800,280291445,4345,4355,4355,4345,150
20240924,143700,279639195,4355,4355,4355,4355,50
20240924,143600,279421445,4355,4355,4355,4355,50
20240924,143500,279203695,4355,4355,4355,4355,50
20240924,143400,278985945,4355,4355,4355,4355,50
20240924,143300,278768195,4355,4355,4355,4355,100
20240924,143200,278332695,4355,4355,4355,4355,50
20240924,143100,278114945,4355,4350,4355,4350,1727
20240924,143000,270602245,4350,4350,4350,4350,280
20240924,142900,269384245,4350,4350,4350,4350,60
20240924,142800,269123245,4350,4350,4350,4350,50
20240924,142700,268905745,4350,4350,4350,4350,50
20240924,142600,268688245,4350,4350,4350,4350,50
20240924,142500,268470745,4345,4350,4350,4340,123
20240924,142400,267936175,4350,4350,4350,4350,150
20240924,142300,267283675,4345,4345,4345,4345,50
20240924,142200,267066425,4340,4350,4350,4340,78
20240924,142100,266727405,4350,4350,4350,4350,50
20240924,142000,266509905,4350,4350,4350,4350,50
20240924,141900,266292405,4350,4345,4350,4345,50
20240924,141800,266074910,4345,4340,4345,4340,53
20240924,141700,265844640,4335,4350,4350,4335,1170
20240924,141600,260767620,4350,4350,4350,4350,50
20240924,141500,260550120,4350,4345,4350,4345,50
20240924,141400,260332625,4345,4340,4345,4340,150
20240924,141300,259681375,4350,4350,4350,4350,50
20240924,141200,259463875,4350,4350,4350,4350,50
20240924,141100,259246375,4350,4350,4350,4345,62
20240924,141000,258976730,4350,4350,4350,4350,50
20240924,140900,258759230,4350,4350,4350,4350,100
20240924,140800,258324230,4350,4350,4350,4350,50
20240924,140700,258106730,4350,4350,4350,4350,50
20240924,140600,257889230,4350,4350,4350,4350,80
20240924,140500,257541230,4350,4350,4350,4350,50
20240924,140400,257323730,4350,4350,4350,4350,50
20240924,140300,257106230,4350,4350,4350,4350,50
20240924,140200,256888730,4350,4350,4350,4350,50
20240924,140100,256671230,4350,4350,4350,4350,100
20240924,140000,256236230,4350,4345,4350,4345,50
20240924,135900,256018765,4345,4345,4345,4345,50
20240924,135800,255801515,4345,4345,4345,4345,112
20240924,135700,255314875,4340,4340,4340,4340,109
20240924,135600,254841815,4340,4340,4340,4340,60
20240924,135500,254581415,4335,4335,4335,4335,10
20240924,135400,254538065,4325,4325,4325,4325,0
20240924,135300,254538065,4325,4325,4325,4325,0
20240924,135200,254538065,4325,4325,4325,4325,6
20240924,135100,254512115,4320,4320,4320,4320,0
20240924,135000,254512115,4320,4320,4320,4320,0
20240924,134900,254512115,4320,4320,4320,4320,27
20240924,134800,254395475,4315,4315,4315,4315,0
20240924,134700,254395475,4315,4315,4315,4315,0
20240924,134600,254395475,4315,4315,4315,4315,0
20240924,134500,254395475,4315,4315,4315,4315,0
20240924,134400,254395475,4315,4335,4335,4315,255
20240924,134300,253293140,4335,4335,4335,4335,50
20240924,134200,253076390,4335,4335,4335,4335,50
20240924,134100,252859640,4335,4335,4335,4335,50
20240924,134000,252642890,4335,4330,4335,4330,50
20240924,133900,252426300,4330,4330,4330,4330,50
20240924,133800,252209800,4330,4330,4330,4330,51
20240924,133700,251988970,4330,4330,4330,4330,50
20240924,133600,251772470,4330,4330,4330,4330,100
20240924,133500,251339470,4330,4330,4330,4330,50
20240924,133400,251122970,4330,4325,4330,4325,50
20240924,133300,250906485,4325,4325,4325,4325,50
20240924,133200,250690235,4325,4325,4325,4325,51
20240924,133100,250469660,4325,4325,4325,4325,50
20240924,133000,250253410,4325,4325,4325,4325,50
20240924,132900,250037160,4325,4320,4325,4320,100
20240924,132800,249604910,4315,4315,4315,4315,716
20240924,132700,246515370,4305,4305,4305,4305,0
20240924,132600,246515370,4305,4305,4310,4305,640
20240924,132500,243757555,4310,4310,4310,4310,50
20240924,132400,243542055,4310,4310,4310,4310,140
20240924,132300,242938655,4310,4310,4310,4310,173
20240924,132200,242193025,4310,4305,4310,4305,489
20240924,132100,240087630,4310,4310,4310,4305,3311
20240924,132000,225826645,4315,4315,4315,4315,1705
20240924,131900,218469570,4320,4320,4320,4320,0
20240924,131800,218469570,4320,4320,4320,4320,0
20240924,131700,218469570,4320,4320,4320,4320,0
20240924,131600,218469570,4320,4320,4320,4320,0
20240924,131500,218469570,4320,4320,4320,4320,1
20240924,131400,218465250,4325,4325,4325,4325,1
20240924,131300,218460925,4320,4320,4320,4320,1
20240924,131200,218456605,4325,4325,4325,4325,0
20240924,131100,218456605,4325,4325,4325,4325,0
20240924,131000,218456605,4325,4325,4325,4325,0
20240924,130900,218456605,4325,4325,4325,4325,0
20240924,130800,218456605,4325,4325,4325,4325,0
20240924,130700,218456605,4325,4325,4325,4325,0
20240924,130600,218456605,4325,4325,4325,4325,1
20240924,130500,218452280,4320,4320,4320,4320,11
20240924,130400,218404760,4320,4320,4320,4320,0
20240924,130300,218404760,4320,4320,4320,4320,0
20240924,130200,218404760,4320,4320,4320,4320,0
20240924,130100,218404760,4320,4320,4320,4320,0
20240924,130000,218404760,4320,4320,4320,4320,672
20240924,125900,215501720,4330,4330,4330,4330,0
20240924,125800,215501720,4330,4330,4330,4330,0
20240924,125700,215501720,4330,4330,4330,4330,0
20240924,125600,215501720,4330,4330,4330,4330,0
20240924,125500,215501720,4330,4330,4330,4330,0
20240924,125400,215501720,4330,4330,4330,4330,0
20240924,125300,215501720,4330,4330,4330,4330,0
20240924,125200,215501720,4330,4330,4330,4330,0
20240924,125100,215501720,4330,4330,4330,4330,0
20240924,125000,215501720,4330,4330,4330,4330,0
20240924,124900,215501720,4330,4330,4330,4330,0
20240924,124800,215501720,4330,4330,4330,4330,0
20240924,124700,215501720,4330,4330,4330,4330,0
20240924,124600,215501720,4330,4330,4330,4330,0
20240924,124500,215501720,4330,4330,4330,4330,0
20240924,124400,215501720,4330,4330,4330,4330,10
20240924,124300,215458420,4330,4330,4330,4330,0
20240924,124200,215458420,4330,4330,4330,4330,0
20240924,124100,215458420,4330,4330,4330,4330,50
20240924,124000,215241920,4330,4330,4330,4330,0
20240924,123900,215241920,4330,4330,4330,4330,0
20240924,123800,215241920,4330,4330,4330,4330,0
20240924,123700,215241920,4330,4330,4330,4330,0
20240924,123600,215241920,4330,4330,4330,4330,0
20240924,123500,215241920,4330,4330,4330,4330,0
20240924,123400,215241920,4330,4330,4330,4330,0
20240924,123300,215241920,4330,4330,4330,4330,0
20240924,123200,215241920,4330,4330,4330,4325,1015
20240924,123100,210851790,4340,4340,4340,4340,3
20240924,123000,210838770,4325,4335,4335,4325,716
20240924,122900,207738960,4345,4345,4345,4345,0
20240924,122800,207738960,4345,4345,4345,4345,0
20240924,122700,207738960,4345,4345,4345,4345,0
20240924,122600,207738960,4345,4345,4345,4345,9
20240924,122500,207699855,4330,4330,4330,4330,0
20240924,122400,207699855,4330,4330,4330,4330,0
20240924,122300,207699855,4330,4330,4330,4330,0
20240924,122200,207699855,4330,4330,4330,4330,0
20240924,122100,207699855,4330,4330,4330,4330,1
20240924,122000,207695525,4330,4330,4330,4330,0
20240924,121900,207695525,4330,4330,4330,4330,1
20240924,121800,207691195,4330,4330,4330,4330,307
20240924,121700,206361885,4345,4340,4345,4340,2
20240924,121600,206353200,4330,4335,4335,4330,500
20240924,121500,204187700,4335,4335,4335,4335,449
20240924,121400,202241285,4345,4345,4345,4345,0
20240924,121300,202241285,4345,4345,4345,4345,0
20240924,121200,202241285,4345,4345,4345,4345,0
20240924,121100,202241285,4345,4345,4345,4345,1
20240924,121000,202236940,4340,4340,4340,4340,0
20240924,120900,202236940,4340,4340,4340,4340,0
20240924,120800,202236940,4340,4340,4340,4340,0
20240924,120700,202236940,4340,4340,4340,4340,978
20240924,120600,197992420,4350,4350,4350,4350,0
20240924,120500,197992420,4350,4350,4350,4350,0
20240924,120400,197992420,4350,4350,4350,4350,0
20240924,120300,197992420,4350,4350,4350,4350,0
20240924,120200,197992420,4350,4350,4350,4350,0
20240924,120100,197992420,4350,4350,4350,4350,0
20240924,120000,197992420,4350,4350,4350,4350,50
20240924,115900,197774920,4350,4350,4350,4350,0
20240924,115800,197774920,4350,4350,4350,4350,50
20240924,115700,197557420,4350,4350,4350,4350,0
20240924,115600,197557420,4350,4350,4350,4350,50
20240924,115500,197339920,4350,4350,4350,4350,0
20240924,115400,197339920,4350,4350,4350,4350,50
20240924,115300,197122420,4350,4350,4350,4350,50
20240924,115200,196904920,4350,4350,4350,4350,229
20240924,115100,195908770,4350,4350,4350,4350,50
20240924,115000,195691270,4350,4350,4350,4350,0
20240924,114900,195691270,4350,4350,4350,4350,50
20240924,114800,195473770,4350,4350,4350,4350,201
20240924,114700,194599420,4350,4350,4350,4350,50
20240924,114600,194381920,4350,4350,4350,4350,50
20240924,114500,194164420,4350,4350,4350,4350,0
20240924,114400,194164420,4350,4350,4350,4350,50
20240924,114300,193946920,4350,4350,4350,4350,0
20240924,114200,193946920,4350,4350,4350,4350,50
20240924,114100,193729420,4350,4350,4350,4350,50
20240924,114000,193511920,4345,4345,4345,4345,114
20240924,113900,193016590,4350,4350,4350,4350,50
20240924,113800,192799090,4350,4350,4350,4350,0
20240924,113700,192799090,4350,4350,4350,4350,50
20240924,113600,192581590,4350,4350,4350,4350,0
20240924,113500,192581590,4350,4350,4350,4350,50
20240924,113400,192364090,4345,4350,4350,4345,55
20240924,113300,192124865,4345,4345,4345,4345,1
20240924,113200,192120520,4350,4350,4350,4350,50
20240924,113100,191903020,4345,4345,4345,4345,197
20240924,113000,191047055,4345,4345,4345,4345,507
20240924,112900,188844140,4345,4345,4345,4345,440
20240924,112800,186932340,4345,4340,4345,4340,50
20240924,112700,186715140,4340,4340,4340,4340,52
20240924,112600,186489460,4340,4340,4340,4340,0
20240924,112500,186489460,4340,4345,4345,4340,639
20240924,112400,183715450,4340,4340,4340,4340,0
20240924,112300,183715450,4340,4340,4340,4340,0
20240924,112200,183715450,4340,4340,4340,4340,0
20240924,112100,183715450,4340,4350,4350,4340,2
20240924,112000,183706760,4345,4345,4345,4345,50
20240924,111900,183489510,4340,4340,4340,4340,1
20240924,111800,183485170,4350,4350,4350,4350,51
20240924,111700,183263320,4350,4350,4350,4350,0
20240924,111600,183263320,4350,4350,4350,4350,50
20240924,111500,183045820,4345,4350,4350,4340,227
20240924,111400,182060135,4345,4345,4345,4345,1
20240924,111300,182055790,4350,4350,4350,4350,50
20240924,111200,181838290,4350,4350,4350,4350,0
20240924,111100,181838290,4350,4350,4350,4350,50
20240924,111000,181620790,4350,4350,4350,4350,50
20240924,110900,181403290,4350,4350,4350,4350,0
20240924,110800,181403290,4350,4345,4350,4345,50
20240924,110700,181185965,4350,4350,4350,4350,0
20240924,110600,181185965,4350,4345,4350,4345,61
20240924,110500,180920800,4345,4345,4345,4345,3
20240924,110400,180907765,4345,4345,4345,4345,50
20240924,110300,180690515,4345,4345,4345,4345,50
20240924,110200,180473265,4345,4345,4345,4345,251
20240924,110100,179382670,4350,4350,4350,4350,50
20240924,110000,179165170,4350,4350,4350,4350,0
20240924,105900,179165170,4350,4350,4350,4350,50
20240924,105800,178947670,4350,4350,4350,4350,0
20240924,105700,178947670,4350,4350,4350,4350,50
20240924,105600,178730170,4350,4350,4350,4350,50
20240924,105500,178512670,4350,4350,4350,4350,0
20240924,105400,178512670,4350,4350,4350,4350,50
20240924,105300,178295170,4350,4350,4350,4350,0
20240924,105200,178295170,4350,4350,4350,4350,50
20240924,105100,178077670,4360,4355,4360,4355,50
20240924,105000,177859870,4355,4345,4355,4345,300
20240924,104900,176554475,4345,4345,4345,4345,50
20240924,104800,176337225,4345,4345,4345,4345,0
20240924,104700,176337225,4345,4345,4345,4345,50
20240924,104600,176119975,4345,4345,4345,4345,18
20240924,104500,176041765,4345,4345,4345,4345,50
20240924,104400,175824515,4345,4350,4350,4345,477
20240924,104300,173751120,4360,4360,4360,4360,0
20240924,104200,173751120,4360,4360,4360,4360,50
20240924,104100,173533120,4360,4360,4360,4360,0
20240924,104000,173533120,4360,4360,4360,4360,50
20240924,103900,173315120,4360,4360,4360,4360,0
20240924,103800,173315120,4360,4360,4360,4360,51
20240924,103700,173092760,4350,4360,4360,4350,250
20240924,103600,172004255,4360,4360,4360,4360,0
20240924,103500,172004255,4360,4360,4360,4360,5
20240924,103400,171982455,4350,4350,4350,4350,0
20240924,103300,171982455,4350,4350,4350,4350,6
20240924,103200,171956355,4360,4360,4360,4360,68
20240924,103100,171659875,4360,4360,4360,4360,0
20240924,103000,171659875,4360,4355,4360,4355,2050
20240924,102900,162724925,4355,4355,4355,4355,0
20240924,102800,162724925,4355,4355,4355,4355,100
20240924,102700,162289425,4355,4355,4355,4355,0
20240924,102600,162289425,4355,4355,4355,4355,50
20240924,102500,162071675,4360,4355,4360,4355,50
20240924,102400,161853900,4355,4355,4355,4355,0
20240924,102300,161853900,4355,4355,4355,4355,50
20240924,102200,161636150,4355,4355,4355,4355,0
20240924,102100,161636150,4355,4350,4355,4350,50
20240924,102000,161418425,4350,4350,4350,4350,50
20240924,101900,161200925,4350,4350,4350,4350,1
20240924,101800,161196575,4345,4340,4345,4340,537
20240924,101700,158865975,4340,4340,4340,4340,0
20240924,101600,158865975,4340,4340,4340,4340,50
20240924,101500,158648975,4340,4340,4340,4340,0
20240924,101400,158648975,4340,4340,4340,4340,50
20240924,101300,158431975,4340,4340,4340,4340,50
20240924,101200,158214975,4335,4335,4335,4335,0
20240924,101100,158214975,4335,4335,4335,4335,314
20240924,101000,156853785,4330,4330,4330,4330,20
20240924,100900,156767185,4340,4340,4340,4340,51
20240924,100800,156545845,4340,4340,4340,4340,0
20240924,100700,156545845,4340,4340,4340,4340,70
20240924,100600,156242045,4340,4340,4340,4340,70
20240924,100500,155938245,4340,4340,4340,4340,100
20240924,100400,155504245,4340,4340,4340,4340,50
20240924,100300,155287245,4340,4340,4340,4340,0
20240924,100200,155287245,4340,4340,4340,4340,52
20240924,100100,155061565,4340,4340,4340,4340,50
20240924,100000,154844565,4340,4340,4340,4340,2
20240924,095900,154835885,4340,4340,4340,4340,50
20240924,095800,154618885,4340,4340,4340,4340,0
20240924,095700,154618885,4340,4335,4340,4335,50
20240924,095600,154402070,4335,4335,4335,4335,63
20240924,095500,154128965,4340,4340,4340,4340,50
20240924,095400,153911965,4340,4340,4340,4340,50
20240924,095300,153694965,4340,4340,4340,4340,0
20240924,095200,153694965,4340,4340,4340,4340,50
20240924,095100,153477965,4340,4340,4340,4340,0
20240924,095000,153477965,4340,4340,4340,4340,50
20240924,094900,153260965,4340,4345,4345,4340,52
20240924,094800,153035035,4345,4345,4345,4345,0
20240924,094700,153035035,4345,4345,4345,4345,100
20240924,094600,152600535,4340,4345,4345,4340,200
20240924,094500,151732275,4340,4340,4340,4340,0
20240924,094400,151732275,4340,4340,4340,4340,0
20240924,094300,151732275,4340,4335,4340,4335,111
20240924,094200,151250785,4330,4330,4330,4330,0
20240924,094100,151250785,4330,4330,4330,4330,0
20240924,094000,151250785,4330,4330,4335,4330,193
20240924,093900,150414840,4335,4335,4335,4335,0
20240924,093800,150414840,4335,4330,4335,4330,395
20240924,093700,148703780,4320,4320,4320,4320,0
20240924,093600,148703780,4320,4320,4320,4320,310
20240924,093500,147364580,4315,4315,4315,4315,0
20240924,093400,147364580,4315,4325,4325,4315,46
20240924,093300,147165640,4320,4300,4320,4300,3705
20240924,093200,131204465,4305,4325,4325,4300,10328
20240924,093100,86713505,4325,4325,4335,4315,5025
20240924,093000,65011020,4330,4340,4340,4330,1050
20240924,092900,60462350,4335,4335,4350,4335,3257
20240924,092800,46331900,4335,4340,4350,4330,3522
20240924,092700,31069795,4350,4360,4360,4350,2500
20240924,092600,20193430,4370,4370,4370,4370,52
20240924,092500,19966190,4370,4370,4370,4370,0
20240924,092400,19966190,4370,4370,4370,4370,50
20240924,092300,19747690,4365,4365,4365,4365,50
20240924,092200,19529440,4360,4365,4365,4360,106
20240924,092100,19066840,4365,4365,4365,4365,40
20240924,092000,18892240,4360,4360,4360,4360,0
20240924,091900,18892240,4360,4360,4360,4360,0
20240924,091800,18892240,4360,4360,4360,4360,170
20240924,091700,18151040,4360,4365,4365,4360,68
20240924,091600,17854470,4370,4360,4370,4360,337
20240924,091500,16382565,4360,4360,4360,4360,0
20240924,091400,16382565,4360,4360,4360,4360,0
20240924,091300,16382565,4360,4360,4360,4360,50
20240924,091200,16164565,4360,4360,4360,4360,0
20240924,091100,16164565,4360,4360,4360,4360,50
20240924,091000,15946565,4355,4355,4355,4355,0
20240924,090900,15946565,4355,4345,4355,4345,71
20240924,090800,15637810,4335,4335,4335,4335,0
20240924,090700,15637810,4335,4365,4365,4335,51
20240924,090600,15416595,4355,4355,4355,4355,0
20240924,090500,15416595,4355,4355,4355,4355,1
20240924,090400,15412240,4335,4335,4335,4335,2
20240924,090300,15403570,4365,4365,4365,4365,0
20240924,090200,15403570,4365,4330,4365,4330,73
20240924,090100,15084995,4370,4340,4370,4325,1636
20240924,090000,7997510,4330,4330,4330,4330,1847