KissMeData/014580/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,185900,383457930,4380,4380,4380,4380,880
20240905,185800,383457930,4380,4380,4380,4380,0
20240905,185700,383457930,4380,4380,4380,4380,0
20240905,185600,383457930,4380,4380,4380,4380,0
20240905,185500,383457930,4380,4380,4380,4380,0
20240905,185400,383457930,4380,4380,4380,4380,0
20240905,185300,383457930,4380,4380,4380,4380,0
20240905,185200,383457930,4380,4380,4380,4380,0
20240905,185100,383457930,4380,4380,4380,4380,0
20240905,185000,383457930,4380,4380,4380,4380,0
20240905,184900,383457930,4380,4380,4380,4380,0
20240905,184800,383457930,4380,4380,4380,4380,0
20240905,184700,383457930,4380,4380,4380,4380,0
20240905,184600,383457930,4380,4380,4380,4380,0
20240905,184500,383457930,4380,4380,4380,4380,0
20240905,184400,383457930,4380,4380,4380,4380,0
20240905,184300,383457930,4380,4380,4380,4380,0
20240905,184200,383457930,4380,4380,4380,4380,0
20240905,184100,383457930,4380,4380,4380,4380,0
20240905,184000,383457930,4380,4380,4380,4380,0
20240905,183900,383457930,4380,4380,4380,4380,0
20240905,183800,383457930,4380,4380,4380,4380,0
20240905,183700,383457930,4380,4380,4380,4380,0
20240905,183600,383457930,4380,4380,4380,4380,0
20240905,183500,383457930,4380,4380,4380,4380,0
20240905,183400,383457930,4380,4380,4380,4380,0
20240905,183300,383457930,4380,4380,4380,4380,0
20240905,183200,383457930,4380,4380,4380,4380,0
20240905,183100,383457930,4380,4380,4380,4380,0
20240905,183000,383457930,4380,4380,4380,4380,0
20240905,182900,383457930,4380,4380,4380,4380,880
20240905,182800,383457930,4380,4380,4380,4380,0
20240905,182700,383457930,4380,4380,4380,4380,0
20240905,182600,383457930,4380,4380,4380,4380,0
20240905,182500,383457930,4380,4380,4380,4380,0
20240905,182400,383457930,4380,4380,4380,4380,0
20240905,182300,383457930,4380,4380,4380,4380,0
20240905,182200,383457930,4380,4380,4380,4380,0
20240905,182100,383457930,4380,4380,4380,4380,0
20240905,182000,383457930,4380,4380,4380,4380,0
20240905,181900,383457930,4380,4380,4380,4380,0
20240905,181800,383457930,4380,4380,4380,4380,0
20240905,181700,383457930,4380,4380,4380,4380,0
20240905,181600,383457930,4380,4380,4380,4380,0
20240905,181500,383457930,4380,4380,4380,4380,0
20240905,181400,383457930,4380,4380,4380,4380,0
20240905,181300,383457930,4380,4380,4380,4380,0
20240905,181200,383457930,4380,4380,4380,4380,0
20240905,181100,383457930,4380,4380,4380,4380,0
20240905,181000,383457930,4380,4380,4380,4380,0
20240905,180900,383457930,4380,4380,4380,4380,0
20240905,180800,383457930,4380,4380,4380,4380,0
20240905,180700,383457930,4380,4380,4380,4380,0
20240905,180600,383457930,4380,4380,4380,4380,0
20240905,180500,383457930,4380,4380,4380,4380,0
20240905,180400,383457930,4380,4380,4380,4380,0
20240905,180300,383457930,4380,4380,4380,4380,0
20240905,180200,383457930,4380,4380,4380,4380,0
20240905,180100,383457930,4380,4380,4380,4380,0
20240905,180000,383457930,4380,4380,4380,4380,0
20240905,175900,383457930,4380,4380,4380,4380,880
20240905,175800,383457930,4380,4380,4380,4380,0
20240905,175700,383457930,4380,4380,4380,4380,0
20240905,175600,383457930,4380,4380,4380,4380,0
20240905,175500,383457930,4380,4380,4380,4380,0
20240905,175400,383457930,4380,4380,4380,4380,0
20240905,175300,383457930,4380,4380,4380,4380,0
20240905,175200,383457930,4380,4380,4380,4380,0
20240905,175100,383457930,4380,4380,4380,4380,0
20240905,175000,383457930,4380,4380,4380,4380,0
20240905,174900,383457930,4380,4380,4380,4380,0
20240905,174800,383457930,4380,4380,4380,4380,0
20240905,174700,383457930,4380,4380,4380,4380,0
20240905,174600,383457930,4380,4380,4380,4380,0
20240905,174500,383457930,4380,4380,4380,4380,0
20240905,174400,383457930,4380,4380,4380,4380,0
20240905,174300,383457930,4380,4380,4380,4380,0
20240905,174200,383457930,4380,4380,4380,4380,0
20240905,174100,383457930,4380,4380,4380,4380,0
20240905,174000,383457930,4380,4380,4380,4380,0
20240905,173900,383457930,4380,4380,4380,4380,0
20240905,173800,383457930,4380,4380,4380,4380,0
20240905,173700,383457930,4380,4380,4380,4380,0
20240905,173600,383457930,4380,4380,4380,4380,0
20240905,173500,383457930,4380,4380,4380,4380,0
20240905,173400,383457930,4380,4380,4380,4380,0
20240905,173300,383457930,4380,4380,4380,4380,0
20240905,173200,383457930,4380,4380,4380,4380,0
20240905,173100,383457930,4380,4380,4380,4380,0
20240905,173000,383457930,4380,4380,4380,4380,0
20240905,172900,383457930,4380,4380,4380,4380,880
20240905,172800,383457930,4380,4380,4380,4380,0
20240905,172700,383457930,4380,4380,4380,4380,0
20240905,172600,383457930,4380,4380,4380,4380,0
20240905,172500,383457930,4380,4380,4380,4380,0
20240905,172400,383457930,4380,4380,4380,4380,0
20240905,172300,383457930,4380,4380,4380,4380,0
20240905,172200,383457930,4380,4380,4380,4380,0
20240905,172100,383457930,4380,4380,4380,4380,0
20240905,172000,383457930,4380,4380,4380,4380,0
20240905,171900,383457930,4380,4380,4380,4380,0
20240905,171800,383457930,4380,4380,4380,4380,0
20240905,171700,383457930,4380,4380,4380,4380,0
20240905,171600,383457930,4380,4380,4380,4380,0
20240905,171500,383457930,4380,4380,4380,4380,0
20240905,171400,383457930,4380,4380,4380,4380,0
20240905,171300,383457930,4380,4380,4380,4380,0
20240905,171200,383457930,4380,4380,4380,4380,0
20240905,171100,383457930,4380,4380,4380,4380,0
20240905,171000,383457930,4380,4380,4380,4380,0
20240905,170900,383457930,4380,4380,4380,4380,0
20240905,170800,383457930,4380,4380,4380,4380,0
20240905,170700,383457930,4380,4380,4380,4380,0
20240905,170600,383457930,4380,4380,4380,4380,0
20240905,170500,383457930,4380,4380,4380,4380,0
20240905,170400,383457930,4380,4380,4380,4380,0
20240905,170300,383457930,4380,4380,4380,4380,0
20240905,170200,383457930,4380,4380,4380,4380,0
20240905,170100,383457930,4380,4380,4380,4380,0
20240905,170000,383457930,4380,4380,4380,4380,0
20240905,165900,383457930,4380,4380,4380,4380,880
20240905,165800,383457930,4380,4380,4380,4380,0
20240905,165700,383457930,4380,4380,4380,4380,0
20240905,165600,383457930,4380,4380,4380,4380,0
20240905,165500,383457930,4380,4380,4380,4380,0
20240905,165400,383457930,4380,4380,4380,4380,0
20240905,165300,383457930,4380,4380,4380,4380,0
20240905,165200,383457930,4380,4380,4380,4380,0
20240905,165100,383457930,4380,4380,4380,4380,0
20240905,165000,383457930,4380,4380,4380,4380,0
20240905,164900,383457930,4380,4380,4380,4380,0
20240905,164800,383457930,4380,4380,4380,4380,0
20240905,164700,383457930,4380,4380,4380,4380,0
20240905,164600,383457930,4380,4380,4380,4380,0
20240905,164500,383457930,4380,4380,4380,4380,0
20240905,164400,383457930,4380,4380,4380,4380,0
20240905,164300,383457930,4380,4380,4380,4380,0
20240905,164200,383457930,4380,4380,4380,4380,0
20240905,164100,383457930,4380,4380,4380,4380,0
20240905,164000,383457930,4380,4380,4380,4380,0
20240905,163900,383457930,4380,4380,4380,4380,0
20240905,163800,383457930,4380,4380,4380,4380,0
20240905,163700,383457930,4380,4380,4380,4380,0
20240905,163600,383457930,4380,4380,4380,4380,0
20240905,163500,383457930,4380,4380,4380,4380,0
20240905,163400,383457930,4380,4380,4380,4380,0
20240905,163300,383457930,4380,4380,4380,4380,0
20240905,163200,383457930,4380,4380,4380,4380,0
20240905,163100,383457930,4380,4380,4380,4380,0
20240905,163000,383457930,4380,4380,4380,4380,0
20240905,162900,383457930,4380,4380,4380,4380,880
20240905,162800,383457930,4380,4380,4380,4380,0
20240905,162700,383457930,4380,4380,4380,4380,0
20240905,162600,383457930,4380,4380,4380,4380,0
20240905,162500,383457930,4380,4380,4380,4380,0
20240905,162400,383457930,4380,4380,4380,4380,0
20240905,162300,383457930,4380,4380,4380,4380,0
20240905,162200,383457930,4380,4380,4380,4380,0
20240905,162100,383457930,4380,4380,4380,4380,0
20240905,162000,383457930,4380,4380,4380,4380,0
20240905,161900,383457930,4380,4380,4380,4380,0
20240905,161800,383457930,4380,4380,4380,4380,0
20240905,161700,383457930,4380,4380,4380,4380,0
20240905,161600,383457930,4380,4380,4380,4380,0
20240905,161500,383457930,4380,4380,4380,4380,0
20240905,161400,383457930,4380,4380,4380,4380,0
20240905,161300,383457930,4380,4380,4380,4380,0
20240905,161200,383457930,4380,4380,4380,4380,0
20240905,161100,383457930,4380,4380,4380,4380,0
20240905,161000,383457930,4380,4380,4380,4380,0
20240905,160900,383457930,4380,4380,4380,4380,0
20240905,160800,383457930,4380,4380,4380,4380,0
20240905,160700,383457930,4380,4380,4380,4380,0
20240905,160600,383457930,4380,4380,4380,4380,0
20240905,160500,383457930,4380,4380,4380,4380,0
20240905,160400,383457930,4380,4380,4380,4380,0
20240905,160300,383457930,4380,4380,4380,4380,0
20240905,160200,383457930,4380,4380,4380,4380,0
20240905,160100,383457930,4380,4380,4380,4380,0
20240905,160000,383457930,4380,4380,4380,4380,0
20240905,155900,383457930,4380,4380,4380,4380,880
20240905,155800,383457930,4380,4380,4380,4380,0
20240905,155700,383457930,4380,4380,4380,4380,0
20240905,155600,383457930,4380,4380,4380,4380,0
20240905,155500,383457930,4380,4380,4380,4380,0
20240905,155400,383457930,4380,4380,4380,4380,0
20240905,155300,383457930,4380,4380,4380,4380,0
20240905,155200,383457930,4380,4380,4380,4380,0
20240905,155100,383457930,4380,4380,4380,4380,0
20240905,155000,383457930,4380,4380,4380,4380,0
20240905,154900,383457930,4380,4380,4380,4380,0
20240905,154800,383457930,4380,4380,4380,4380,0
20240905,154700,383457930,4380,4380,4380,4380,0
20240905,154600,383457930,4380,4380,4380,4380,0
20240905,154500,383457930,4380,4380,4380,4380,0
20240905,154400,383457930,4380,4380,4380,4380,0
20240905,154300,383457930,4380,4380,4380,4380,0
20240905,154200,383457930,4380,4380,4380,4380,0
20240905,154100,383457930,4380,4380,4380,4380,0
20240905,154000,383457930,4380,4380,4380,4380,0
20240905,153900,383457930,4380,4380,4380,4380,0
20240905,153800,383457930,4380,4380,4380,4380,0
20240905,153700,383457930,4380,4380,4380,4380,0
20240905,153600,383457930,4380,4380,4380,4380,0
20240905,153500,383457930,4380,4380,4380,4380,0
20240905,153400,383457930,4380,4380,4380,4380,0
20240905,153300,383457930,4380,4380,4380,4380,0
20240905,153200,383457930,4380,4380,4380,4380,0
20240905,153100,383457930,4380,4380,4380,4380,0
20240905,153000,383457930,4380,4380,4380,4380,880
20240905,152900,379603530,4370,4370,4370,4370,0
20240905,152800,379603530,4370,4370,4370,4370,0
20240905,152700,379603530,4370,4370,4370,4370,0
20240905,152600,379603530,4370,4370,4370,4370,0
20240905,152500,379603530,4370,4370,4370,4370,0
20240905,152400,379603530,4370,4370,4370,4370,0
20240905,152300,379603530,4370,4370,4370,4370,0
20240905,152200,379603530,4370,4370,4370,4370,0
20240905,152100,379603530,4370,4370,4370,4370,0
20240905,152000,379603530,4370,4370,4370,4370,0
20240905,151900,379603530,4370,4360,4370,4350,331
20240905,151800,378160155,4360,4355,4365,4350,1000
20240905,151700,373799650,4365,4370,4370,4365,54
20240905,151600,373563925,4370,4370,4370,4370,1
20240905,151500,373559555,4365,4365,4365,4365,466
20240905,151400,371525465,4365,4360,4365,4360,999
20240905,151300,367165240,4360,4360,4360,4355,213
20240905,151200,366236640,4355,4355,4355,4355,302
20240905,151100,364921430,4355,4350,4355,4350,338
20240905,151000,363451125,4355,4355,4355,4355,0
20240905,150900,363451125,4355,4355,4355,4355,72
20240905,150800,363137565,4325,4355,4355,4325,105
20240905,150700,362683370,4325,4350,4355,4325,20
20240905,150600,362596800,4325,4355,4355,4325,102
20240905,150500,362155585,4355,4330,4355,4325,1159
20240905,150400,357136965,4330,4330,4330,4330,0
20240905,150300,357136965,4330,4335,4335,4330,200
20240905,150200,356270845,4355,4355,4355,4355,0
20240905,150100,356270845,4355,4355,4355,4355,0
20240905,150000,356270845,4355,4355,4355,4355,0
20240905,145900,356270845,4355,4355,4355,4355,0
20240905,145800,356270845,4355,4355,4355,4355,0
20240905,145700,356270845,4355,4355,4355,4355,0
20240905,145600,356270845,4355,4355,4355,4355,19
20240905,145500,356188100,4355,4355,4355,4355,22
20240905,145400,356092290,4355,4355,4355,4355,0
20240905,145300,356092290,4355,4355,4355,4355,0
20240905,145200,356092290,4355,4355,4355,4355,1
20240905,145100,356087935,4325,4325,4325,4325,0
20240905,145000,356087935,4325,4325,4325,4325,0
20240905,144900,356087935,4325,4325,4325,4325,270
20240905,144800,354920185,4325,4325,4325,4325,10
20240905,144700,354876935,4360,4360,4360,4360,1
20240905,144600,354872575,4325,4325,4325,4325,600
20240905,144500,352277575,4325,4325,4325,4325,200
20240905,144400,351412575,4325,4330,4330,4325,702
20240905,144300,348375240,4360,4360,4360,4360,0
20240905,144200,348375240,4360,4360,4360,4360,0
20240905,144100,348375240,4360,4360,4360,4360,0
20240905,144000,348375240,4360,4360,4360,4360,1
20240905,143900,348370880,4330,4330,4330,4330,11
20240905,143800,348323250,4365,4340,4365,4340,402
20240905,143700,346578480,4340,4340,4340,4340,0
20240905,143600,346578480,4340,4340,4340,4340,0
20240905,143500,346578480,4340,4340,4340,4340,500
20240905,143400,344408480,4330,4325,4330,4325,1156
20240905,143300,339403650,4325,4315,4325,4315,7
20240905,143200,339373435,4315,4315,4315,4315,0
20240905,143100,339373435,4315,4305,4315,4305,550
20240905,143000,337001340,4305,4305,4305,4305,2
20240905,142900,336992730,4305,4305,4305,4305,137
20240905,142800,336402945,4310,4305,4310,4305,379
20240905,142700,334770560,4305,4310,4310,4305,231
20240905,142600,333775605,4310,4315,4315,4310,503
20240905,142500,331607660,4320,4320,4320,4320,73
20240905,142400,331292300,4325,4325,4325,4325,0
20240905,142300,331292300,4325,4320,4325,4320,27
20240905,142200,331175655,4325,4325,4325,4325,0
20240905,142100,331175655,4325,4325,4325,4325,2
20240905,142000,331167005,4325,4325,4325,4325,0
20240905,141900,331167005,4325,4325,4325,4325,0
20240905,141800,331167005,4325,4325,4325,4325,0
20240905,141700,331167005,4325,4325,4325,4325,0
20240905,141600,331167005,4325,4325,4325,4325,0
20240905,141500,331167005,4325,4325,4325,4325,235
20240905,141400,330150630,4330,4330,4330,4330,1
20240905,141300,330146300,4340,4340,4340,4340,0
20240905,141200,330146300,4340,4315,4340,4305,2023
20240905,141100,321429910,4315,4330,4330,4315,65
20240905,141000,321149405,4335,4335,4335,4335,0
20240905,140900,321149405,4335,4335,4335,4335,0
20240905,140800,321149405,4335,4335,4335,4335,279
20240905,140700,319939940,4335,4335,4335,4335,0
20240905,140600,319939940,4335,4325,4335,4310,1697
20240905,140500,312619985,4330,4330,4330,4330,136
20240905,140400,312031105,4335,4335,4335,4335,0
20240905,140300,312031105,4335,4335,4335,4335,23
20240905,140200,311931400,4330,4325,4330,4325,93
20240905,140100,311528735,4330,4330,4330,4330,212
20240905,140000,310610775,4335,4335,4335,4335,8
20240905,135900,310576095,4330,4330,4330,4330,0
20240905,135800,310576095,4330,4330,4330,4330,5
20240905,135700,310554445,4330,4330,4330,4330,0
20240905,135600,310554445,4330,4330,4330,4330,0
20240905,135500,310554445,4330,4330,4330,4330,150
20240905,135400,309904945,4330,4330,4330,4330,350
20240905,135300,308389445,4330,4330,4330,4330,0
20240905,135200,308389445,4330,4330,4330,4330,0
20240905,135100,308389445,4330,4335,4335,4330,300
20240905,135000,307090435,4340,4340,4340,4340,1
20240905,134900,307086095,4335,4335,4335,4335,298
20240905,134800,305794265,4335,4350,4350,4335,178
20240905,134700,305021785,4350,4350,4350,4350,0
20240905,134600,305021785,4350,4350,4350,4350,0
20240905,134500,305021785,4350,4350,4350,4350,0
20240905,134400,305021785,4350,4350,4350,4350,0
20240905,134300,305021785,4350,4350,4350,4350,801
20240905,134200,301537435,4350,4350,4350,4350,0
20240905,134100,301537435,4350,4350,4350,4350,0
20240905,134000,301537435,4350,4360,4360,4350,108
20240905,133900,301067125,4365,4365,4365,4365,1
20240905,133800,301062760,4360,4360,4360,4360,10
20240905,133700,301019160,4360,4360,4360,4360,0
20240905,133600,301019160,4360,4340,4360,4340,854
20240905,133500,297304310,4335,4330,4335,4330,78
20240905,133400,296966520,4330,4335,4340,4330,1260
20240905,133300,291508740,4340,4340,4340,4340,1
20240905,133200,291504400,4340,4340,4340,4340,0
20240905,133100,291504400,4340,4340,4340,4340,0
20240905,133000,291504400,4340,4340,4340,4340,0
20240905,132900,291504400,4340,4340,4340,4340,3
20240905,132800,291491380,4340,4340,4340,4340,397
20240905,132700,289768400,4345,4345,4345,4345,0
20240905,132600,289768400,4345,4345,4345,4345,0
20240905,132500,289768400,4345,4345,4345,4345,50
20240905,132400,289551150,4340,4340,4340,4340,764
20240905,132300,286235390,4350,4350,4350,4350,275
20240905,132200,285039140,4350,4350,4350,4350,0
20240905,132100,285039140,4350,4350,4350,4350,300
20240905,132000,283734140,4350,4350,4350,4350,1
20240905,131900,283729790,4340,4340,4340,4335,61
20240905,131800,283465100,4335,4345,4345,4335,1450
20240905,131700,277172075,4350,4350,4350,4350,30
20240905,131600,277041575,4345,4345,4345,4345,995
20240905,131500,272718300,4340,4340,4340,4340,0
20240905,131400,272718300,4340,4345,4345,4340,2
20240905,131300,272709615,4330,4330,4330,4330,0
20240905,131200,272709615,4330,4330,4330,4330,0
20240905,131100,272709615,4330,4330,4330,4330,0
20240905,131000,272709615,4330,4330,4330,4330,0
20240905,130900,272709615,4330,4330,4330,4330,301
20240905,130800,271406285,4330,4330,4330,4330,50
20240905,130700,271189785,4320,4320,4320,4320,0
20240905,130600,271189785,4320,4320,4320,4320,0
20240905,130500,271189785,4320,4320,4320,4320,355
20240905,130400,269656185,4320,4320,4320,4320,270
20240905,130300,268489785,4320,4315,4320,4300,2091
20240905,130200,259484300,4320,4320,4320,4320,239
20240905,130100,258451820,4315,4315,4315,4315,0
20240905,130000,258451820,4315,4315,4315,4315,450
20240905,125900,256510070,4315,4315,4315,4315,0
20240905,125800,256510070,4315,4315,4315,4315,0
20240905,125700,256510070,4315,4315,4315,4315,0
20240905,125600,256510070,4315,4320,4320,4315,850
20240905,125500,252841070,4335,4335,4335,4335,0
20240905,125400,252841070,4335,4335,4335,4335,3
20240905,125300,252828065,4315,4320,4340,4315,558
20240905,125200,250416625,4325,4325,4325,4325,182
20240905,125100,249629475,4330,4330,4330,4330,0
20240905,125000,249629475,4330,4340,4340,4330,570
20240905,124900,247159775,4340,4340,4340,4340,150
20240905,124800,246508775,4340,4350,4350,4340,848
20240905,124700,242828075,4375,4375,4375,4375,0
20240905,124600,242828075,4375,4355,4375,4355,449
20240905,124500,240872660,4375,4375,4375,4375,1015
20240905,124400,236432035,4375,4360,4375,4360,31
20240905,124300,236296710,4350,4350,4350,4350,139
20240905,124200,235692060,4375,4375,4375,4375,0
20240905,124100,235692060,4375,4350,4380,4345,1052
20240905,124000,231119545,4380,4380,4380,4380,0
20240905,123900,231119545,4380,4380,4380,4380,0
20240905,123800,231119545,4380,4380,4380,4380,0
20240905,123700,231119545,4380,4355,4380,4350,757
20240905,123600,227823740,4385,4380,4385,4380,6
20240905,123500,227797455,4385,4355,4385,4355,163
20240905,123400,227087485,4355,4355,4355,4355,10
20240905,123300,227043935,4385,4385,4385,4385,0
20240905,123200,227043935,4385,4385,4385,4385,0
20240905,123100,227043935,4385,4385,4385,4385,0
20240905,123000,227043935,4385,4360,4385,4350,336
20240905,122900,225580555,4375,4355,4375,4355,353
20240905,122800,224042150,4385,4385,4385,4385,0
20240905,122700,224042150,4385,4385,4385,4385,0
20240905,122600,224042150,4385,4385,4385,4385,0
20240905,122500,224042150,4385,4355,4385,4355,202
20240905,122400,223159680,4360,4360,4360,4355,529
20240905,122300,220854955,4360,4360,4360,4360,0
20240905,122200,220854955,4360,4360,4360,4360,170
20240905,122100,220113755,4390,4390,4390,4390,0
20240905,122000,220113755,4390,4365,4390,4365,15
20240905,121900,220048255,4365,4365,4365,4365,0
20240905,121800,220048255,4365,4365,4365,4365,27
20240905,121700,219930400,4390,4380,4390,4380,10
20240905,121600,219886590,4380,4380,4380,4380,1
20240905,121500,219882210,4360,4360,4360,4360,0
20240905,121400,219882210,4360,4370,4370,4360,6495
20240905,121300,191560020,4375,4380,4380,4375,66
20240905,121200,191271015,4380,4380,4380,4380,0
20240905,121100,191271015,4380,4380,4380,4380,0
20240905,121000,191271015,4380,4380,4380,4380,0
20240905,120900,191271015,4380,4385,4385,4380,75
20240905,120800,190942175,4385,4385,4385,4385,11
20240905,120700,190893940,4385,4385,4385,4385,0
20240905,120600,190893940,4385,4385,4385,4385,10
20240905,120500,190850090,4390,4390,4390,4390,0
20240905,120400,190850090,4390,4390,4390,4390,0
20240905,120300,190850090,4390,4390,4390,4390,0
20240905,120200,190850090,4390,4390,4390,4390,7
20240905,120100,190819360,4390,4390,4390,4390,0
20240905,120000,190819360,4390,4390,4390,4390,10
20240905,115900,190775460,4390,4395,4395,4390,75
20240905,115800,190446180,4395,4395,4395,4395,0
20240905,115700,190446180,4395,4395,4395,4395,0
20240905,115600,190446180,4395,4395,4395,4395,0
20240905,115500,190446180,4395,4395,4395,4395,0
20240905,115400,190446180,4395,4395,4395,4395,0
20240905,115300,190446180,4395,4395,4395,4395,0
20240905,115200,190446180,4395,4395,4395,4395,0
20240905,115100,190446180,4395,4395,4395,4395,50
20240905,115000,190226430,4395,4395,4395,4395,0
20240905,114900,190226430,4395,4395,4395,4395,13
20240905,114800,190169295,4395,4395,4395,4395,0
20240905,114700,190169295,4395,4395,4395,4395,0
20240905,114600,190169295,4395,4395,4395,4395,0
20240905,114500,190169295,4395,4395,4395,4395,118
20240905,114400,189650685,4395,4395,4395,4395,0
20240905,114300,189650685,4395,4395,4395,4395,45
20240905,114200,189452910,4395,4395,4395,4395,0
20240905,114100,189452910,4395,4395,4395,4395,23
20240905,114000,189351825,4395,4395,4395,4395,0
20240905,113900,189351825,4395,4395,4395,4395,0
20240905,113800,189351825,4395,4395,4395,4395,0
20240905,113700,189351825,4395,4395,4395,4395,1
20240905,113600,189347430,4395,4395,4395,4395,0
20240905,113500,189347430,4395,4395,4395,4395,0
20240905,113400,189347430,4395,4395,4395,4395,0
20240905,113300,189347430,4395,4395,4395,4395,0
20240905,113200,189347430,4395,4395,4395,4395,0
20240905,113100,189347430,4395,4395,4395,4395,0
20240905,113000,189347430,4395,4370,4395,4360,336
20240905,112900,187877490,4385,4385,4385,4385,0
20240905,112800,187877490,4385,4385,4385,4385,0
20240905,112700,187877490,4385,4365,4385,4365,362
20240905,112600,186296920,4395,4395,4395,4395,6
20240905,112500,186270550,4395,4370,4395,4365,445
20240905,112400,184325995,4375,4375,4375,4375,0
20240905,112300,184325995,4375,4395,4395,4375,141
20240905,112200,183709100,4380,4380,4380,4380,0
20240905,112100,183709100,4380,4370,4380,4370,147
20240905,112000,183066250,4375,4375,4375,4375,86
20240905,111900,182690000,4370,4375,4375,4370,106
20240905,111800,182226775,4375,4375,4375,4375,0
20240905,111700,182226775,4375,4375,4375,4375,10
20240905,111600,182183025,4380,4380,4380,4380,0
20240905,111500,182183025,4380,4380,4380,4375,124
20240905,111400,181640410,4380,4380,4380,4380,0
20240905,111300,181640410,4380,4380,4380,4380,0
20240905,111200,181640410,4380,4380,4380,4380,0
20240905,111100,181640410,4380,4380,4380,4380,0
20240905,111000,181640410,4380,4380,4380,4380,100
20240905,110900,181202410,4400,4375,4400,4370,158
20240905,110800,180511220,4400,4380,4400,4375,732
20240905,110700,177303455,4380,4380,4380,4380,465
20240905,110600,175266755,4380,4385,4385,4380,5020
20240905,110500,153278480,4385,4385,4400,4385,753
20240905,110400,149976545,4385,4390,4390,4385,3258
20240905,110300,135690205,4385,4390,4390,4385,300
20240905,110200,134374455,4400,4390,4400,4385,1995
20240905,110100,125623710,4390,4390,4390,4390,700
20240905,110000,122550710,4390,4395,4395,4390,1297
20240905,105900,116856380,4390,4395,4410,4390,1091
20240905,105800,112064670,4395,4395,4395,4395,130
20240905,105700,111493320,4395,4395,4395,4395,525
20240905,105600,109185945,4395,4395,4395,4395,65
20240905,105500,108900270,4400,4395,4400,4390,1283
20240905,105400,103258790,4400,4400,4400,4400,547
20240905,105300,100851990,4405,4405,4405,4405,230
20240905,105200,99838840,4410,4410,4410,4410,0
20240905,105100,99838840,4410,4410,4410,4410,250
20240905,105000,98736340,4410,4410,4410,4410,0
20240905,104900,98736340,4410,4410,4410,4410,0
20240905,104800,98736340,4410,4415,4415,4410,1251
20240905,104700,93214975,4415,4415,4415,4415,0
20240905,104600,93214975,4415,4415,4415,4415,100
20240905,104500,92773475,4415,4415,4415,4415,0
20240905,104400,92773475,4415,4415,4415,4415,0
20240905,104300,92773475,4415,4415,4415,4415,300
20240905,104200,91448975,4445,4445,4445,4445,0
20240905,104100,91448975,4445,4440,4445,4440,130
20240905,104000,90871470,4435,4435,4435,4435,10
20240905,103900,90827120,4435,4435,4435,4435,1
20240905,103800,90822685,4420,4420,4420,4420,1422
20240905,103700,84537445,4435,4425,4435,4425,171
20240905,103600,83780760,4425,4425,4425,4425,0
20240905,103500,83780760,4425,4430,4430,4425,140
20240905,103400,83160915,4430,4430,4430,4430,0
20240905,103300,83160915,4430,4430,4430,4430,0
20240905,103200,83160915,4430,4435,4435,4430,12
20240905,103100,83107750,4430,4430,4430,4430,120
20240905,103000,82576150,4430,4430,4430,4430,0
20240905,102900,82576150,4430,4430,4430,4430,0
20240905,102800,82576150,4430,4430,4430,4430,0
20240905,102700,82576150,4430,4430,4430,4430,6
20240905,102600,82549570,4430,4430,4430,4430,0
20240905,102500,82549570,4430,4430,4430,4430,11
20240905,102400,82500840,4430,4430,4430,4430,0
20240905,102300,82500840,4430,4430,4430,4430,41
20240905,102200,82319210,4430,4430,4430,4430,0
20240905,102100,82319210,4430,4430,4430,4430,0
20240905,102000,82319210,4430,4430,4430,4430,0
20240905,101900,82319210,4430,4430,4430,4430,4
20240905,101800,82301490,4440,4435,4440,4435,2
20240905,101700,82292615,4435,4435,4435,4435,2
20240905,101600,82283745,4435,4435,4435,4435,1
20240905,101500,82279310,4435,4435,4435,4435,0
20240905,101400,82279310,4435,4435,4435,4435,450
20240905,101300,80283560,4440,4440,4440,4440,9
20240905,101200,80243600,4445,4445,4445,4445,0
20240905,101100,80243600,4445,4445,4445,4445,22
20240905,101000,80145810,4445,4445,4445,4445,0
20240905,100900,80145810,4445,4445,4445,4445,0
20240905,100800,80145810,4445,4445,4445,4445,0
20240905,100700,80145810,4445,4445,4445,4445,0
20240905,100600,80145810,4445,4445,4445,4445,1
20240905,100500,80141365,4440,4440,4440,4440,0
20240905,100400,80141365,4440,4440,4440,4440,278
20240905,100300,78907045,4445,4445,4445,4445,0
20240905,100200,78907045,4445,4445,4445,4445,0
20240905,100100,78907045,4445,4445,4445,4445,0
20240905,100000,78907045,4445,4445,4445,4445,35
20240905,095900,78751470,4450,4450,4450,4450,0
20240905,095800,78751470,4450,4450,4450,4450,0
20240905,095700,78751470,4450,4450,4450,4450,0
20240905,095600,78751470,4450,4450,4450,4450,0
20240905,095500,78751470,4450,4450,4450,4450,1
20240905,095400,78747020,4440,4440,4440,4440,260
20240905,095300,77592620,4445,4445,4445,4445,253
20240905,095200,76468035,4445,4445,4445,4445,0
20240905,095100,76468035,4445,4445,4445,4445,0
20240905,095000,76468035,4445,4445,4445,4445,0
20240905,094900,76468035,4445,4445,4445,4445,1
20240905,094800,76463590,4445,4445,4445,4445,0
20240905,094700,76463590,4445,4445,4445,4445,1
20240905,094600,76459145,4425,4425,4425,4425,0
20240905,094500,76459145,4425,4425,4425,4425,35
20240905,094400,76304270,4415,4420,4420,4415,576
20240905,094300,73760030,4415,4415,4415,4415,0
20240905,094200,73760030,4415,4415,4415,4415,0
20240905,094100,73760030,4415,4415,4415,4415,11
20240905,094000,73711465,4445,4445,4445,4445,0
20240905,093900,73711465,4445,4445,4445,4445,0
20240905,093800,73711465,4445,4445,4445,4445,0
20240905,093700,73711465,4445,4445,4445,4445,0
20240905,093600,73711465,4445,4445,4445,4445,1
20240905,093500,73707020,4415,4415,4415,4415,47
20240905,093400,73499515,4445,4445,4445,4445,8
20240905,093300,73463955,4445,4440,4445,4440,109
20240905,093200,72979985,4440,4440,4440,4440,1
20240905,093100,72975545,4440,4440,4440,4440,2
20240905,093000,72966665,4440,4420,4440,4395,6172
20240905,092900,45780605,4440,4440,4440,4440,2
20240905,092800,45771725,4415,4425,4445,4390,4033
20240905,092700,27979690,4445,4435,4445,4425,4003
20240905,092600,10244370,4445,4445,4445,4445,1
20240905,092500,10239925,4450,4450,4450,4450,6
20240905,092400,10213225,4450,4450,4450,4450,0
20240905,092300,10213225,4450,4435,4450,4435,155
20240905,092200,9525785,4435,4435,4435,4435,26
20240905,092100,9410475,4435,4435,4435,4435,250
20240905,092000,8301725,4450,4440,4450,4440,6
20240905,091900,8275055,4435,4430,4435,4430,186
20240905,091800,7450745,4435,4435,4435,4435,0
20240905,091700,7450745,4435,4435,4435,4435,0
20240905,091600,7450745,4435,4415,4435,4415,235
20240905,091500,6413185,4415,4415,4415,4415,135
20240905,091400,5817160,4415,4415,4415,4415,10
20240905,091300,5773010,4415,4415,4415,4415,5
20240905,091200,5750935,4425,4425,4425,4425,0
20240905,091100,5750935,4425,4435,4435,4405,25
20240905,091000,5640160,4445,4415,4445,4410,462
20240905,090900,3601070,4430,4430,4430,4430,61
20240905,090800,3330840,4455,4455,4455,4455,0
20240905,090700,3330840,4455,4455,4455,4455,0
20240905,090600,3330840,4455,4455,4455,4455,0
20240905,090500,3330840,4455,4455,4455,4455,0
20240905,090400,3330840,4455,4455,4455,4455,1
20240905,090300,3326385,4415,4455,4460,4415,101
20240905,090200,2875995,4460,4435,4460,4435,45
20240905,090100,2675950,4425,4425,4425,4425,8
20240905,090000,2640550,4425,4400,4425,4400,600