KissMeData/000430/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,183100,189632185,4205,4205,4205,4205,2512
20240923,183000,189632185,4205,4205,4205,4205,0
20240923,182900,189632185,4205,4205,4205,4205,0
20240923,182800,189632185,4205,4205,4205,4205,0
20240923,182700,189632185,4205,4205,4205,4205,0
20240923,182600,189632185,4205,4205,4205,4205,0
20240923,182500,189632185,4205,4205,4205,4205,0
20240923,182400,189632185,4205,4205,4205,4205,0
20240923,182300,189632185,4205,4205,4205,4205,0
20240923,182200,189632185,4205,4205,4205,4205,0
20240923,182100,189632185,4205,4205,4205,4205,0
20240923,182000,189632185,4205,4205,4205,4205,0
20240923,181900,189632185,4205,4205,4205,4205,0
20240923,181800,189632185,4205,4205,4205,4205,0
20240923,181700,189632185,4205,4205,4205,4205,0
20240923,181600,189632185,4205,4205,4205,4205,0
20240923,181500,189632185,4205,4205,4205,4205,0
20240923,181400,189632185,4205,4205,4205,4205,0
20240923,181300,189632185,4205,4205,4205,4205,0
20240923,181200,189632185,4205,4205,4205,4205,0
20240923,181100,189632185,4205,4205,4205,4205,0
20240923,181000,189632185,4205,4205,4205,4205,0
20240923,180900,189632185,4205,4205,4205,4205,0
20240923,180800,189632185,4205,4205,4205,4205,0
20240923,180700,189632185,4205,4205,4205,4205,0
20240923,180600,189632185,4205,4205,4205,4205,0
20240923,180500,189632185,4205,4205,4205,4205,0
20240923,180400,189632185,4205,4205,4205,4205,0
20240923,180300,189632185,4205,4205,4205,4205,0
20240923,180200,189632185,4205,4205,4205,4205,0
20240923,180100,189632185,4205,4205,4205,4205,2512
20240923,180000,189632185,4205,4205,4205,4205,0
20240923,175900,189632185,4205,4205,4205,4205,0
20240923,175800,189632185,4205,4205,4205,4205,0
20240923,175700,189632185,4205,4205,4205,4205,0
20240923,175600,189632185,4205,4205,4205,4205,0
20240923,175500,189632185,4205,4205,4205,4205,0
20240923,175400,189632185,4205,4205,4205,4205,0
20240923,175300,189632185,4205,4205,4205,4205,0
20240923,175200,189632185,4205,4205,4205,4205,0
20240923,175100,189632185,4205,4205,4205,4205,0
20240923,175000,189632185,4205,4205,4205,4205,0
20240923,174900,189632185,4205,4205,4205,4205,0
20240923,174800,189632185,4205,4205,4205,4205,0
20240923,174700,189632185,4205,4205,4205,4205,0
20240923,174600,189632185,4205,4205,4205,4205,0
20240923,174500,189632185,4205,4205,4205,4205,0
20240923,174400,189632185,4205,4205,4205,4205,0
20240923,174300,189632185,4205,4205,4205,4205,0
20240923,174200,189632185,4205,4205,4205,4205,0
20240923,174100,189632185,4205,4205,4205,4205,0
20240923,174000,189632185,4205,4205,4205,4205,0
20240923,173900,189632185,4205,4205,4205,4205,0
20240923,173800,189632185,4205,4205,4205,4205,0
20240923,173700,189632185,4205,4205,4205,4205,0
20240923,173600,189632185,4205,4205,4205,4205,0
20240923,173500,189632185,4205,4205,4205,4205,0
20240923,173400,189632185,4205,4205,4205,4205,0
20240923,173300,189632185,4205,4205,4205,4205,0
20240923,173200,189632185,4205,4205,4205,4205,0
20240923,173100,189632185,4205,4205,4205,4205,2512
20240923,173000,189632185,4205,4205,4205,4205,0
20240923,172900,189632185,4205,4205,4205,4205,0
20240923,172800,189632185,4205,4205,4205,4205,0
20240923,172700,189632185,4205,4205,4205,4205,0
20240923,172600,189632185,4205,4205,4205,4205,0
20240923,172500,189632185,4205,4205,4205,4205,0
20240923,172400,189632185,4205,4205,4205,4205,0
20240923,172300,189632185,4205,4205,4205,4205,0
20240923,172200,189632185,4205,4205,4205,4205,0
20240923,172100,189632185,4205,4205,4205,4205,0
20240923,172000,189632185,4205,4205,4205,4205,0
20240923,171900,189632185,4205,4205,4205,4205,0
20240923,171800,189632185,4205,4205,4205,4205,0
20240923,171700,189632185,4205,4205,4205,4205,0
20240923,171600,189632185,4205,4205,4205,4205,0
20240923,171500,189632185,4205,4205,4205,4205,0
20240923,171400,189632185,4205,4205,4205,4205,0
20240923,171300,189632185,4205,4205,4205,4205,0
20240923,171200,189632185,4205,4205,4205,4205,0
20240923,171100,189632185,4205,4205,4205,4205,0
20240923,171000,189632185,4205,4205,4205,4205,0
20240923,170900,189632185,4205,4205,4205,4205,0
20240923,170800,189632185,4205,4205,4205,4205,0
20240923,170700,189632185,4205,4205,4205,4205,0
20240923,170600,189632185,4205,4205,4205,4205,0
20240923,170500,189632185,4205,4205,4205,4205,0
20240923,170400,189632185,4205,4205,4205,4205,0
20240923,170300,189632185,4205,4205,4205,4205,0
20240923,170200,189632185,4205,4205,4205,4205,0
20240923,170100,189632185,4205,4205,4205,4205,2512
20240923,170000,189632185,4205,4205,4205,4205,0
20240923,165900,189632185,4205,4205,4205,4205,0
20240923,165800,189632185,4205,4205,4205,4205,0
20240923,165700,189632185,4205,4205,4205,4205,0
20240923,165600,189632185,4205,4205,4205,4205,0
20240923,165500,189632185,4205,4205,4205,4205,0
20240923,165400,189632185,4205,4205,4205,4205,0
20240923,165300,189632185,4205,4205,4205,4205,0
20240923,165200,189632185,4205,4205,4205,4205,0
20240923,165100,189632185,4205,4205,4205,4205,0
20240923,165000,189632185,4205,4205,4205,4205,0
20240923,164900,189632185,4205,4205,4205,4205,0
20240923,164800,189632185,4205,4205,4205,4205,0
20240923,164700,189632185,4205,4205,4205,4205,0
20240923,164600,189632185,4205,4205,4205,4205,0
20240923,164500,189632185,4205,4205,4205,4205,0
20240923,164400,189632185,4205,4205,4205,4205,0
20240923,164300,189632185,4205,4205,4205,4205,0
20240923,164200,189632185,4205,4205,4205,4205,0
20240923,164100,189632185,4205,4205,4205,4205,0
20240923,164000,189632185,4205,4205,4205,4205,0
20240923,163900,189632185,4205,4205,4205,4205,0
20240923,163800,189632185,4205,4205,4205,4205,0
20240923,163700,189632185,4205,4205,4205,4205,0
20240923,163600,189632185,4205,4205,4205,4205,0
20240923,163500,189632185,4205,4205,4205,4205,0
20240923,163400,189632185,4205,4205,4205,4205,0
20240923,163300,189632185,4205,4205,4205,4205,0
20240923,163200,189632185,4205,4205,4205,4205,0
20240923,163100,189632185,4205,4205,4205,4205,2512
20240923,163000,189632185,4205,4205,4205,4205,0
20240923,162900,189632185,4205,4205,4205,4205,0
20240923,162800,189632185,4205,4205,4205,4205,0
20240923,162700,189632185,4205,4205,4205,4205,0
20240923,162600,189632185,4205,4205,4205,4205,0
20240923,162500,189632185,4205,4205,4205,4205,0
20240923,162400,189632185,4205,4205,4205,4205,0
20240923,162300,189632185,4205,4205,4205,4205,0
20240923,162200,189632185,4205,4205,4205,4205,0
20240923,162100,189632185,4205,4205,4205,4205,0
20240923,162000,189632185,4205,4205,4205,4205,0
20240923,161900,189632185,4205,4205,4205,4205,0
20240923,161800,189632185,4205,4205,4205,4205,0
20240923,161700,189632185,4205,4205,4205,4205,0
20240923,161600,189632185,4205,4205,4205,4205,0
20240923,161500,189632185,4205,4205,4205,4205,0
20240923,161400,189632185,4205,4205,4205,4205,0
20240923,161300,189632185,4205,4205,4205,4205,0
20240923,161200,189632185,4205,4205,4205,4205,0
20240923,161100,189632185,4205,4205,4205,4205,0
20240923,161000,189632185,4205,4205,4205,4205,0
20240923,160900,189632185,4205,4205,4205,4205,0
20240923,160800,189632185,4205,4205,4205,4205,0
20240923,160700,189632185,4205,4205,4205,4205,0
20240923,160600,189632185,4205,4205,4205,4205,0
20240923,160500,189632185,4205,4205,4205,4205,0
20240923,160400,189632185,4205,4205,4205,4205,0
20240923,160300,189632185,4205,4205,4205,4205,0
20240923,160200,189632185,4205,4205,4205,4205,0
20240923,160100,189632185,4205,4205,4205,4205,2512
20240923,160000,189632185,4205,4205,4205,4205,0
20240923,155900,189632185,4205,4205,4205,4205,0
20240923,155800,189632185,4205,4205,4205,4205,0
20240923,155700,189632185,4205,4205,4205,4205,0
20240923,155600,189632185,4205,4205,4205,4205,0
20240923,155500,189632185,4205,4205,4205,4205,0
20240923,155400,189632185,4205,4205,4205,4205,0
20240923,155300,189632185,4205,4205,4205,4205,0
20240923,155200,189632185,4205,4205,4205,4205,0
20240923,155100,189632185,4205,4205,4205,4205,0
20240923,155000,189632185,4205,4205,4205,4205,0
20240923,154900,189632185,4205,4205,4205,4205,0
20240923,154800,189632185,4205,4205,4205,4205,0
20240923,154700,189632185,4205,4205,4205,4205,0
20240923,154600,189632185,4205,4205,4205,4205,0
20240923,154500,189632185,4205,4205,4205,4205,0
20240923,154400,189632185,4205,4205,4205,4205,0
20240923,154300,189632185,4205,4205,4205,4205,0
20240923,154200,189632185,4205,4205,4205,4205,0
20240923,154100,189632185,4205,4205,4205,4205,0
20240923,154000,189632185,4205,4205,4205,4205,0
20240923,153900,189632185,4205,4205,4205,4205,0
20240923,153800,189632185,4205,4205,4205,4205,0
20240923,153700,189632185,4205,4205,4205,4205,0
20240923,153600,189632185,4205,4205,4205,4205,0
20240923,153500,189632185,4205,4205,4205,4205,0
20240923,153400,189632185,4205,4205,4205,4205,0
20240923,153300,189632185,4205,4205,4205,4205,0
20240923,153200,189632185,4205,4205,4205,4205,0
20240923,153100,189632185,4205,4205,4205,4205,2512
20240923,153000,189632185,4205,4205,4205,4205,2512
20240923,152900,179069225,4210,4210,4210,4210,0
20240923,152800,179069225,4210,4210,4210,4210,0
20240923,152700,179069225,4210,4210,4210,4210,0
20240923,152600,179069225,4210,4210,4210,4210,0
20240923,152500,179069225,4210,4210,4210,4210,0
20240923,152400,179069225,4210,4210,4210,4210,0
20240923,152300,179069225,4210,4210,4210,4210,0
20240923,152200,179069225,4210,4210,4210,4210,0
20240923,152100,179069225,4210,4210,4210,4210,0
20240923,152000,179069225,4210,4210,4210,4210,0
20240923,151900,179069225,4210,4210,4210,4210,1
20240923,151800,179065015,4200,4205,4205,4200,150
20240923,151700,178434925,4210,4210,4210,4210,700
20240923,151600,175487925,4210,4210,4210,4210,4309
20240923,151500,157347035,4210,4210,4210,4210,1000
20240923,151400,153137035,4210,4210,4210,4210,0
20240923,151300,153137035,4210,4210,4210,4210,0
20240923,151200,153137035,4210,4210,4210,4210,500
20240923,151100,151032035,4210,4230,4240,4195,20854
20240923,151000,63432005,4230,4230,4230,4230,1
20240923,150900,63427775,4230,4230,4230,4230,0
20240923,150800,63427775,4230,4230,4230,4230,0
20240923,150700,63427775,4230,4230,4230,4230,0
20240923,150600,63427775,4230,4230,4230,4230,30
20240923,150500,63300875,4240,4230,4240,4230,2
20240923,150400,63292405,4230,4230,4230,4230,0
20240923,150300,63292405,4230,4230,4230,4230,0
20240923,150200,63292405,4230,4230,4230,4230,0
20240923,150100,63292405,4230,4230,4230,4230,0
20240923,150000,63292405,4230,4230,4230,4230,357
20240923,145900,61782295,4235,4235,4235,4235,1
20240923,145800,61778060,4230,4230,4230,4230,0
20240923,145700,61778060,4230,4230,4230,4230,0
20240923,145600,61778060,4230,4230,4230,4230,0
20240923,145500,61778060,4230,4230,4230,4230,0
20240923,145400,61778060,4230,4235,4235,4230,300
20240923,145300,60508905,4235,4235,4235,4235,0
20240923,145200,60508905,4235,4235,4235,4235,0
20240923,145100,60508905,4235,4235,4235,4235,0
20240923,145000,60508905,4235,4235,4235,4235,0
20240923,144900,60508905,4235,4235,4235,4235,1
20240923,144800,60504670,4245,4245,4245,4245,0
20240923,144700,60504670,4245,4245,4245,4245,0
20240923,144600,60504670,4245,4245,4245,4245,0
20240923,144500,60504670,4245,4245,4245,4245,0
20240923,144400,60504670,4245,4245,4245,4245,0
20240923,144300,60504670,4245,4245,4245,4245,0
20240923,144200,60504670,4245,4245,4245,4245,0
20240923,144100,60504670,4245,4245,4245,4245,0
20240923,144000,60504670,4245,4245,4245,4245,0
20240923,143900,60504670,4245,4245,4245,4245,0
20240923,143800,60504670,4245,4245,4245,4245,0
20240923,143700,60504670,4245,4245,4245,4245,0
20240923,143600,60504670,4245,4245,4245,4245,0
20240923,143500,60504670,4245,4230,4245,4230,51
20240923,143400,60288925,4250,4250,4250,4250,1
20240923,143300,60284675,4235,4235,4235,4235,21
20240923,143200,60195740,4235,4250,4250,4235,151
20240923,143100,59556240,4250,4250,4250,4250,0
20240923,143000,59556240,4250,4250,4250,4250,0
20240923,142900,59556240,4250,4250,4250,4250,2
20240923,142800,59547740,4250,4250,4250,4250,0
20240923,142700,59547740,4250,4250,4250,4250,0
20240923,142600,59547740,4250,4250,4250,4250,100
20240923,142500,59122740,4250,4250,4250,4250,1
20240923,142400,59118490,4235,4250,4250,4235,44
20240923,142300,58931550,4250,4250,4250,4250,0
20240923,142200,58931550,4250,4250,4250,4250,0
20240923,142100,58931550,4250,4250,4250,4250,0
20240923,142000,58931550,4250,4250,4250,4250,1
20240923,141900,58927300,4250,4250,4250,4250,0
20240923,141800,58927300,4250,4250,4250,4250,0
20240923,141700,58927300,4250,4250,4250,4250,0
20240923,141600,58927300,4250,4250,4250,4250,4
20240923,141500,58910300,4250,4250,4250,4250,0
20240923,141400,58910300,4250,4250,4250,4250,0
20240923,141300,58910300,4250,4250,4250,4250,0
20240923,141200,58910300,4250,4250,4250,4250,0
20240923,141100,58910300,4250,4250,4250,4250,0
20240923,141000,58910300,4250,4250,4250,4250,0
20240923,140900,58910300,4250,4250,4250,4250,0
20240923,140800,58910300,4250,4250,4250,4250,0
20240923,140700,58910300,4250,4250,4250,4250,0
20240923,140600,58910300,4250,4250,4250,4250,0
20240923,140500,58910300,4250,4250,4250,4250,0
20240923,140400,58910300,4250,4250,4250,4250,0
20240923,140300,58910300,4250,4250,4250,4250,0
20240923,140200,58910300,4250,4250,4250,4250,0
20240923,140100,58910300,4250,4250,4250,4250,30
20240923,140000,58782800,4255,4255,4255,4255,0
20240923,135900,58782800,4255,4255,4255,4255,0
20240923,135800,58782800,4255,4255,4255,4255,0
20240923,135700,58782800,4255,4255,4255,4255,0
20240923,135600,58782800,4255,4255,4255,4255,0
20240923,135500,58782800,4255,4255,4255,4255,0
20240923,135400,58782800,4255,4255,4255,4255,0
20240923,135300,58782800,4255,4255,4255,4255,0
20240923,135200,58782800,4255,4255,4255,4255,0
20240923,135100,58782800,4255,4255,4255,4255,0
20240923,135000,58782800,4255,4255,4255,4255,0
20240923,134900,58782800,4255,4255,4255,4255,0
20240923,134800,58782800,4255,4255,4255,4255,0
20240923,134700,58782800,4255,4255,4255,4255,10
20240923,134600,58740250,4255,4240,4255,4235,77
20240923,134500,58414060,4255,4255,4255,4255,0
20240923,134400,58414060,4255,4255,4255,4255,1
20240923,134300,58409805,4250,4250,4250,4250,0
20240923,134200,58409805,4250,4250,4250,4250,0
20240923,134100,58409805,4250,4250,4250,4250,0
20240923,134000,58409805,4250,4250,4250,4250,101
20240923,133900,57980555,4250,4250,4250,4250,110
20240923,133800,57513055,4255,4255,4255,4255,0
20240923,133700,57513055,4255,4255,4255,4255,1
20240923,133600,57508800,4250,4250,4250,4250,23
20240923,133500,57411050,4250,4250,4250,4250,2000
20240923,133400,48911050,4250,4250,4250,4250,0
20240923,133300,48911050,4250,4250,4250,4250,0
20240923,133200,48911050,4250,4250,4250,4250,0
20240923,133100,48911050,4250,4250,4250,4250,0
20240923,133000,48911050,4250,4250,4250,4250,0
20240923,132900,48911050,4250,4250,4250,4250,0
20240923,132800,48911050,4250,4250,4250,4250,0
20240923,132700,48911050,4250,4250,4250,4250,0
20240923,132600,48911050,4250,4250,4250,4250,0
20240923,132500,48911050,4250,4250,4250,4250,0
20240923,132400,48911050,4250,4250,4250,4250,0
20240923,132300,48911050,4250,4250,4250,4250,0
20240923,132200,48911050,4250,4250,4250,4250,0
20240923,132100,48911050,4250,4250,4250,4250,0
20240923,132000,48911050,4250,4250,4250,4250,0
20240923,131900,48911050,4250,4250,4250,4250,0
20240923,131800,48911050,4250,4250,4250,4250,0
20240923,131700,48911050,4250,4250,4250,4250,1
20240923,131600,48906800,4250,4250,4250,4250,0
20240923,131500,48906800,4250,4250,4250,4250,0
20240923,131400,48906800,4250,4250,4250,4250,0
20240923,131300,48906800,4250,4250,4250,4250,0
20240923,131200,48906800,4250,4250,4250,4250,0
20240923,131100,48906800,4250,4250,4250,4250,0
20240923,131000,48906800,4250,4250,4250,4250,0
20240923,130900,48906800,4250,4250,4250,4250,0
20240923,130800,48906800,4250,4250,4250,4250,0
20240923,130700,48906800,4250,4250,4250,4250,0
20240923,130600,48906800,4250,4250,4250,4250,0
20240923,130500,48906800,4250,4250,4250,4250,0
20240923,130400,48906800,4250,4250,4250,4250,0
20240923,130300,48906800,4250,4250,4250,4250,0
20240923,130200,48906800,4250,4250,4250,4250,0
20240923,130100,48906800,4250,4250,4250,4250,0
20240923,130000,48906800,4250,4250,4250,4250,0
20240923,125900,48906800,4250,4250,4250,4250,0
20240923,125800,48906800,4250,4250,4250,4250,0
20240923,125700,48906800,4250,4250,4250,4250,2
20240923,125600,48898300,4250,4225,4250,4225,3
20240923,125500,48885600,4250,4250,4250,4250,0
20240923,125400,48885600,4250,4250,4250,4250,0
20240923,125300,48885600,4250,4250,4250,4250,0
20240923,125200,48885600,4250,4250,4250,4250,0
20240923,125100,48885600,4250,4250,4250,4250,0
20240923,125000,48885600,4250,4250,4250,4250,0
20240923,124900,48885600,4250,4250,4250,4250,24
20240923,124800,48783600,4250,4250,4250,4250,0
20240923,124700,48783600,4250,4250,4250,4250,0
20240923,124600,48783600,4250,4250,4250,4250,0
20240923,124500,48783600,4250,4250,4250,4250,0
20240923,124400,48783600,4250,4250,4250,4250,0
20240923,124300,48783600,4250,4250,4250,4250,0
20240923,124200,48783600,4250,4250,4250,4250,7
20240923,124100,48753850,4250,4250,4250,4250,3
20240923,124000,48741100,4250,4250,4250,4250,0
20240923,123900,48741100,4250,4250,4250,4250,0
20240923,123800,48741100,4250,4250,4250,4250,0
20240923,123700,48741100,4250,4250,4250,4250,26
20240923,123600,48630600,4250,4250,4250,4250,0
20240923,123500,48630600,4250,4250,4250,4250,0
20240923,123400,48630600,4250,4250,4250,4250,0
20240923,123300,48630600,4250,4250,4250,4250,0
20240923,123200,48630600,4250,4250,4250,4250,0
20240923,123100,48630600,4250,4250,4250,4250,0
20240923,123000,48630600,4250,4250,4250,4250,13
20240923,122900,48575350,4250,4250,4250,4250,0
20240923,122800,48575350,4250,4250,4250,4250,0
20240923,122700,48575350,4250,4250,4250,4250,0
20240923,122600,48575350,4250,4250,4250,4250,0
20240923,122500,48575350,4250,4250,4250,4250,0
20240923,122400,48575350,4250,4250,4250,4250,0
20240923,122300,48575350,4250,4250,4250,4250,0
20240923,122200,48575350,4250,4250,4250,4250,0
20240923,122100,48575350,4250,4250,4250,4250,0
20240923,122000,48575350,4250,4250,4250,4250,0
20240923,121900,48575350,4250,4250,4250,4250,0
20240923,121800,48575350,4250,4250,4250,4250,0
20240923,121700,48575350,4250,4250,4250,4250,1
20240923,121600,48571100,4220,4250,4250,4220,164
20240923,121500,47878925,4250,4250,4250,4250,0
20240923,121400,47878925,4250,4250,4250,4250,3
20240923,121300,47866175,4250,4250,4250,4250,0
20240923,121200,47866175,4250,4250,4250,4250,1
20240923,121100,47861925,4225,4225,4225,4225,100
20240923,121000,47439425,4250,4250,4250,4250,0
20240923,120900,47439425,4250,4250,4250,4250,0
20240923,120800,47439425,4250,4250,4250,4250,0
20240923,120700,47439425,4250,4250,4250,4250,0
20240923,120600,47439425,4250,4250,4250,4250,1
20240923,120500,47435175,4225,4225,4225,4225,132
20240923,120400,46877475,4250,4250,4250,4250,0
20240923,120300,46877475,4250,4250,4250,4250,0
20240923,120200,46877475,4250,4250,4250,4250,0
20240923,120100,46877475,4250,4250,4250,4250,0
20240923,120000,46877475,4250,4250,4250,4250,0
20240923,115900,46877475,4250,4250,4250,4250,0
20240923,115800,46877475,4250,4250,4250,4250,1
20240923,115700,46873225,4250,4250,4250,4250,0
20240923,115600,46873225,4250,4250,4250,4250,1
20240923,115500,46868975,4225,4225,4225,4225,150
20240923,115400,46235225,4250,4250,4250,4250,0
20240923,115300,46235225,4250,4250,4250,4250,0
20240923,115200,46235225,4250,4250,4250,4250,0
20240923,115100,46235225,4250,4250,4250,4250,0
20240923,115000,46235225,4250,4250,4250,4250,0
20240923,114900,46235225,4250,4250,4250,4250,0
20240923,114800,46235225,4250,4250,4250,4250,0
20240923,114700,46235225,4250,4250,4250,4250,0
20240923,114600,46235225,4250,4250,4250,4250,1
20240923,114500,46230975,4225,4230,4230,4225,191
20240923,114400,45423600,4250,4250,4250,4250,0
20240923,114300,45423600,4250,4250,4250,4250,1
20240923,114200,45419350,4235,4235,4235,4235,0
20240923,114100,45419350,4235,4235,4235,4235,0
20240923,114000,45419350,4235,4235,4235,4235,0
20240923,113900,45419350,4235,4235,4235,4235,0
20240923,113800,45419350,4235,4235,4235,4235,20
20240923,113700,45334650,4235,4235,4235,4235,0
20240923,113600,45334650,4235,4235,4235,4235,60
20240923,113500,45080550,4245,4245,4245,4245,30
20240923,113400,44953200,4245,4240,4245,4240,37
20240923,113300,44796300,4245,4245,4245,4245,0
20240923,113200,44796300,4245,4245,4245,4245,0
20240923,113100,44796300,4245,4245,4245,4245,0
20240923,113000,44796300,4245,4245,4245,4245,0
20240923,112900,44796300,4245,4245,4245,4245,0
20240923,112800,44796300,4245,4245,4245,4245,130
20240923,112700,44244450,4245,4245,4245,4245,0
20240923,112600,44244450,4245,4245,4245,4245,0
20240923,112500,44244450,4245,4245,4245,4245,0
20240923,112400,44244450,4245,4245,4245,4245,0
20240923,112300,44244450,4245,4245,4245,4245,0
20240923,112200,44244450,4245,4245,4245,4245,0
20240923,112100,44244450,4245,4245,4245,4245,0
20240923,112000,44244450,4245,4245,4245,4245,0
20240923,111900,44244450,4245,4245,4245,4245,0
20240923,111800,44244450,4245,4245,4245,4245,0
20240923,111700,44244450,4245,4245,4245,4245,0
20240923,111600,44244450,4245,4245,4245,4245,0
20240923,111500,44244450,4245,4245,4245,4245,0
20240923,111400,44244450,4245,4245,4245,4245,0
20240923,111300,44244450,4245,4245,4245,4245,0
20240923,111200,44244450,4245,4245,4245,4245,0
20240923,111100,44244450,4245,4245,4245,4245,165
20240923,111000,43544025,4245,4245,4245,4245,0
20240923,110900,43544025,4245,4245,4245,4245,1
20240923,110800,43539780,4220,4220,4220,4220,0
20240923,110700,43539780,4220,4225,4225,4220,130
20240923,110600,42991155,4245,4245,4245,4245,0
20240923,110500,42991155,4245,4245,4245,4245,0
20240923,110400,42991155,4245,4245,4245,4245,0
20240923,110300,42991155,4245,4245,4245,4245,0
20240923,110200,42991155,4245,4245,4245,4245,0
20240923,110100,42991155,4245,4245,4245,4245,1
20240923,110000,42986910,4220,4220,4220,4220,285
20240923,105900,41784210,4245,4245,4245,4245,0
20240923,105800,41784210,4245,4245,4245,4245,0
20240923,105700,41784210,4245,4245,4245,4245,0
20240923,105600,41784210,4245,4245,4245,4245,0
20240923,105500,41784210,4245,4245,4245,4245,0
20240923,105400,41784210,4245,4245,4245,4245,0
20240923,105300,41784210,4245,4245,4245,4245,1
20240923,105200,41779965,4245,4245,4245,4245,0
20240923,105100,41779965,4245,4245,4245,4245,0
20240923,105000,41779965,4245,4245,4245,4245,1
20240923,104900,41775720,4230,4230,4230,4230,258
20240923,104800,40684380,4230,4230,4230,4230,180
20240923,104700,39922980,4230,4230,4230,4230,0
20240923,104600,39922980,4230,4230,4230,4230,5
20240923,104500,39901830,4230,4230,4230,4230,0
20240923,104400,39901830,4230,4230,4230,4230,0
20240923,104300,39901830,4230,4230,4230,4230,0
20240923,104200,39901830,4230,4230,4230,4230,0
20240923,104100,39901830,4230,4230,4230,4230,0
20240923,104000,39901830,4230,4220,4230,4220,309
20240923,103900,38597840,4230,4225,4230,4225,2001
20240923,103800,30143610,4230,4230,4230,4230,0
20240923,103700,30143610,4230,4230,4230,4230,1
20240923,103600,30139380,4220,4230,4230,4220,4
20240923,103500,30122480,4225,4225,4225,4225,7
20240923,103400,30092905,4230,4230,4230,4230,0
20240923,103300,30092905,4230,4230,4230,4230,0
20240923,103200,30092905,4230,4230,4230,4230,0
20240923,103100,30092905,4230,4225,4230,4225,32
20240923,103000,29957700,4230,4230,4230,4230,0
20240923,102900,29957700,4230,4230,4230,4230,0
20240923,102800,29957700,4230,4230,4230,4230,0
20240923,102700,29957700,4230,4230,4230,4230,0
20240923,102600,29957700,4230,4230,4230,4230,0
20240923,102500,29957700,4230,4230,4230,4230,0
20240923,102400,29957700,4230,4225,4230,4225,401
20240923,102300,28263470,4230,4230,4230,4230,0
20240923,102200,28263470,4230,4230,4230,4230,54
20240923,102100,28035050,4230,4230,4230,4230,1
20240923,102000,28030820,4230,4230,4230,4230,0
20240923,101900,28030820,4230,4230,4230,4230,0
20240923,101800,28030820,4230,4230,4230,4230,0
20240923,101700,28030820,4230,4230,4230,4230,0
20240923,101600,28030820,4230,4230,4230,4230,0
20240923,101500,28030820,4230,4230,4230,4230,936
20240923,101400,24071540,4230,4230,4230,4230,111
20240923,101300,23602010,4225,4225,4225,4225,0
20240923,101200,23602010,4225,4225,4225,4225,0
20240923,101100,23602010,4225,4225,4225,4225,0
20240923,101000,23602010,4225,4225,4225,4225,65
20240923,100900,23327385,4225,4225,4225,4225,0
20240923,100800,23327385,4225,4225,4225,4225,0
20240923,100700,23327385,4225,4225,4225,4225,1
20240923,100600,23323160,4225,4225,4225,4225,0
20240923,100500,23323160,4225,4225,4225,4225,0
20240923,100400,23323160,4225,4225,4225,4225,0
20240923,100300,23323160,4225,4210,4225,4210,64
20240923,100200,23053690,4225,4210,4225,4210,21
20240923,100100,22965265,4230,4215,4230,4215,10
20240923,100000,22923100,4215,4215,4215,4215,58
20240923,095900,22678630,4230,4230,4230,4230,0
20240923,095800,22678630,4230,4215,4240,4215,133
20240923,095700,22117975,4245,4245,4245,4245,0
20240923,095600,22117975,4245,4245,4245,4245,0
20240923,095500,22117975,4245,4245,4245,4245,0
20240923,095400,22117975,4245,4245,4245,4245,0
20240923,095300,22117975,4245,4245,4245,4245,0
20240923,095200,22117975,4245,4245,4245,4240,10
20240923,095100,22075565,4245,4245,4245,4245,0
20240923,095000,22075565,4245,4245,4245,4245,1
20240923,094900,22071320,4245,4245,4245,4245,0
20240923,094800,22071320,4245,4245,4245,4245,0
20240923,094700,22071320,4245,4245,4245,4245,1
20240923,094600,22067075,4220,4220,4220,4220,110
20240923,094500,21602875,4225,4225,4225,4225,0
20240923,094400,21602875,4225,4225,4225,4225,2
20240923,094300,21594425,4245,4245,4245,4245,1
20240923,094200,21590180,4245,4245,4245,4245,0
20240923,094100,21590180,4245,4245,4245,4210,89
20240923,094000,21215400,4225,4225,4225,4225,2
20240923,093900,21206950,4215,4215,4245,4215,422
20240923,093800,19428190,4215,4215,4215,4215,3
20240923,093700,19415545,4215,4215,4215,4215,1
20240923,093600,19411330,4210,4210,4210,4210,9
20240923,093500,19373440,4210,4210,4210,4210,1396
20240923,093400,13496280,4210,4210,4210,4210,100
20240923,093300,13075280,4210,4210,4210,4210,3
20240923,093200,13062650,4210,4210,4210,4210,5
20240923,093100,13041600,4205,4210,4210,4205,16
20240923,093000,12974245,4210,4210,4210,4210,9
20240923,092900,12936355,4210,4205,4210,4205,182
20240923,092800,12171035,4205,4205,4205,4205,0
20240923,092700,12171035,4205,4205,4205,4205,15
20240923,092600,12107960,4205,4205,4205,4205,16
20240923,092500,12040680,4205,4205,4205,4205,1
20240923,092400,12036475,4205,4205,4205,4205,2
20240923,092300,12028065,4205,4205,4205,4205,6
20240923,092200,12002835,4215,4215,4215,4215,0
20240923,092100,12002835,4215,4215,4215,4215,0
20240923,092000,12002835,4215,4215,4215,4215,0
20240923,091900,12002835,4215,4215,4215,4215,2
20240923,091800,11994405,4210,4210,4210,4210,1
20240923,091700,11990195,4215,4215,4215,4215,97
20240923,091600,11581340,4200,4200,4200,4200,0
20240923,091500,11581340,4200,4200,4200,4200,124
20240923,091400,11060540,4200,4200,4200,4200,110
20240923,091300,10598540,4200,4200,4200,4200,0
20240923,091200,10598540,4200,4205,4205,4200,316
20240923,091100,9271210,4215,4215,4215,4215,0
20240923,091000,9271210,4215,4225,4225,4215,461
20240923,090900,7325070,4230,4235,4235,4230,180
20240923,090800,6563170,4245,4245,4245,4245,1
20240923,090700,6558925,4245,4245,4245,4245,11
20240923,090600,6512230,4245,4245,4245,4245,5
20240923,090500,6491005,4245,4245,4245,4245,0
20240923,090400,6491005,4245,4245,4245,4245,14
20240923,090300,6431575,4255,4255,4255,4255,0
20240923,090200,6431575,4255,4255,4255,4255,5
20240923,090100,6410300,4270,4270,4270,4270,1
20240923,090000,6406030,4265,4265,4265,4265,1502