KissMeData/123700/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,202000,58922135,3405,3405,3405,3405,124
20240924,201900,58922135,3405,3405,3405,3405,0
20240924,201800,58922135,3405,3405,3405,3405,0
20240924,201700,58922135,3405,3405,3405,3405,0
20240924,201600,58922135,3405,3405,3405,3405,0
20240924,201500,58922135,3405,3405,3405,3405,0
20240924,201400,58922135,3405,3405,3405,3405,0
20240924,201300,58922135,3405,3405,3405,3405,0
20240924,201200,58922135,3405,3405,3405,3405,0
20240924,201100,58922135,3405,3405,3405,3405,0
20240924,201000,58922135,3405,3405,3405,3405,0
20240924,200900,58922135,3405,3405,3405,3405,0
20240924,200800,58922135,3405,3405,3405,3405,0
20240924,200700,58922135,3405,3405,3405,3405,0
20240924,200600,58922135,3405,3405,3405,3405,0
20240924,200500,58922135,3405,3405,3405,3405,0
20240924,200400,58922135,3405,3405,3405,3405,0
20240924,200300,58922135,3405,3405,3405,3405,0
20240924,200200,58922135,3405,3405,3405,3405,0
20240924,200100,58922135,3405,3405,3405,3405,0
20240924,200000,58922135,3405,3405,3405,3405,0
20240924,195900,58922135,3405,3405,3405,3405,0
20240924,195800,58922135,3405,3405,3405,3405,0
20240924,195700,58922135,3405,3405,3405,3405,0
20240924,195600,58922135,3405,3405,3405,3405,0
20240924,195500,58922135,3405,3405,3405,3405,0
20240924,195400,58922135,3405,3405,3405,3405,0
20240924,195300,58922135,3405,3405,3405,3405,0
20240924,195200,58922135,3405,3405,3405,3405,0
20240924,195100,58922135,3405,3405,3405,3405,0
20240924,195000,58922135,3405,3405,3405,3405,124
20240924,194900,58922135,3405,3405,3405,3405,0
20240924,194800,58922135,3405,3405,3405,3405,0
20240924,194700,58922135,3405,3405,3405,3405,0
20240924,194600,58922135,3405,3405,3405,3405,0
20240924,194500,58922135,3405,3405,3405,3405,0
20240924,194400,58922135,3405,3405,3405,3405,0
20240924,194300,58922135,3405,3405,3405,3405,0
20240924,194200,58922135,3405,3405,3405,3405,0
20240924,194100,58922135,3405,3405,3405,3405,0
20240924,194000,58922135,3405,3405,3405,3405,0
20240924,193900,58922135,3405,3405,3405,3405,0
20240924,193800,58922135,3405,3405,3405,3405,0
20240924,193700,58922135,3405,3405,3405,3405,0
20240924,193600,58922135,3405,3405,3405,3405,0
20240924,193500,58922135,3405,3405,3405,3405,0
20240924,193400,58922135,3405,3405,3405,3405,0
20240924,193300,58922135,3405,3405,3405,3405,0
20240924,193200,58922135,3405,3405,3405,3405,0
20240924,193100,58922135,3405,3405,3405,3405,0
20240924,193000,58922135,3405,3405,3405,3405,0
20240924,192900,58922135,3405,3405,3405,3405,0
20240924,192800,58922135,3405,3405,3405,3405,0
20240924,192700,58922135,3405,3405,3405,3405,0
20240924,192600,58922135,3405,3405,3405,3405,0
20240924,192500,58922135,3405,3405,3405,3405,0
20240924,192400,58922135,3405,3405,3405,3405,0
20240924,192300,58922135,3405,3405,3405,3405,0
20240924,192200,58922135,3405,3405,3405,3405,0
20240924,192100,58922135,3405,3405,3405,3405,0
20240924,192000,58922135,3405,3405,3405,3405,124
20240924,191900,58922135,3405,3405,3405,3405,0
20240924,191800,58922135,3405,3405,3405,3405,0
20240924,191700,58922135,3405,3405,3405,3405,0
20240924,191600,58922135,3405,3405,3405,3405,0
20240924,191500,58922135,3405,3405,3405,3405,0
20240924,191400,58922135,3405,3405,3405,3405,0
20240924,191300,58922135,3405,3405,3405,3405,0
20240924,191200,58922135,3405,3405,3405,3405,0
20240924,191100,58922135,3405,3405,3405,3405,0
20240924,191000,58922135,3405,3405,3405,3405,0
20240924,190900,58922135,3405,3405,3405,3405,0
20240924,190800,58922135,3405,3405,3405,3405,0
20240924,190700,58922135,3405,3405,3405,3405,0
20240924,190600,58922135,3405,3405,3405,3405,0
20240924,190500,58922135,3405,3405,3405,3405,0
20240924,190400,58922135,3405,3405,3405,3405,0
20240924,190300,58922135,3405,3405,3405,3405,0
20240924,190200,58922135,3405,3405,3405,3405,0
20240924,190100,58922135,3405,3405,3405,3405,0
20240924,190000,58922135,3405,3405,3405,3405,0
20240924,185900,58922135,3405,3405,3405,3405,0
20240924,185800,58922135,3405,3405,3405,3405,0
20240924,185700,58922135,3405,3405,3405,3405,0
20240924,185600,58922135,3405,3405,3405,3405,0
20240924,185500,58922135,3405,3405,3405,3405,0
20240924,185400,58922135,3405,3405,3405,3405,0
20240924,185300,58922135,3405,3405,3405,3405,0
20240924,185200,58922135,3405,3405,3405,3405,0
20240924,185100,58922135,3405,3405,3405,3405,0
20240924,185000,58922135,3405,3405,3405,3405,124
20240924,184900,58922135,3405,3405,3405,3405,0
20240924,184800,58922135,3405,3405,3405,3405,0
20240924,184700,58922135,3405,3405,3405,3405,0
20240924,184600,58922135,3405,3405,3405,3405,0
20240924,184500,58922135,3405,3405,3405,3405,0
20240924,184400,58922135,3405,3405,3405,3405,0
20240924,184300,58922135,3405,3405,3405,3405,0
20240924,184200,58922135,3405,3405,3405,3405,0
20240924,184100,58922135,3405,3405,3405,3405,0
20240924,184000,58922135,3405,3405,3405,3405,0
20240924,183900,58922135,3405,3405,3405,3405,0
20240924,183800,58922135,3405,3405,3405,3405,0
20240924,183700,58922135,3405,3405,3405,3405,0
20240924,183600,58922135,3405,3405,3405,3405,0
20240924,183500,58922135,3405,3405,3405,3405,0
20240924,183400,58922135,3405,3405,3405,3405,0
20240924,183300,58922135,3405,3405,3405,3405,0
20240924,183200,58922135,3405,3405,3405,3405,0
20240924,183100,58922135,3405,3405,3405,3405,0
20240924,183000,58922135,3405,3405,3405,3405,0
20240924,182900,58922135,3405,3405,3405,3405,0
20240924,182800,58922135,3405,3405,3405,3405,0
20240924,182700,58922135,3405,3405,3405,3405,0
20240924,182600,58922135,3405,3405,3405,3405,0
20240924,182500,58922135,3405,3405,3405,3405,0
20240924,182400,58922135,3405,3405,3405,3405,0
20240924,182300,58922135,3405,3405,3405,3405,0
20240924,182200,58922135,3405,3405,3405,3405,0
20240924,182100,58922135,3405,3405,3405,3405,0
20240924,182000,58922135,3405,3405,3405,3405,124
20240924,181900,58922135,3405,3405,3405,3405,0
20240924,181800,58922135,3405,3405,3405,3405,0
20240924,181700,58922135,3405,3405,3405,3405,0
20240924,181600,58922135,3405,3405,3405,3405,0
20240924,181500,58922135,3405,3405,3405,3405,0
20240924,181400,58922135,3405,3405,3405,3405,0
20240924,181300,58922135,3405,3405,3405,3405,0
20240924,181200,58922135,3405,3405,3405,3405,0
20240924,181100,58922135,3405,3405,3405,3405,0
20240924,181000,58922135,3405,3405,3405,3405,0
20240924,180900,58922135,3405,3405,3405,3405,0
20240924,180800,58922135,3405,3405,3405,3405,0
20240924,180700,58922135,3405,3405,3405,3405,0
20240924,180600,58922135,3405,3405,3405,3405,0
20240924,180500,58922135,3405,3405,3405,3405,0
20240924,180400,58922135,3405,3405,3405,3405,0
20240924,180300,58922135,3405,3405,3405,3405,0
20240924,180200,58922135,3405,3405,3405,3405,0
20240924,180100,58922135,3405,3405,3405,3405,0
20240924,180000,58922135,3405,3405,3405,3405,0
20240924,175900,58922135,3405,3405,3405,3405,0
20240924,175800,58922135,3405,3405,3405,3405,0
20240924,175700,58922135,3405,3405,3405,3405,0
20240924,175600,58922135,3405,3405,3405,3405,0
20240924,175500,58922135,3405,3405,3405,3405,0
20240924,175400,58922135,3405,3405,3405,3405,0
20240924,175300,58922135,3405,3405,3405,3405,0
20240924,175200,58922135,3405,3405,3405,3405,0
20240924,175100,58922135,3405,3405,3405,3405,0
20240924,175000,58922135,3405,3405,3405,3405,124
20240924,174900,58922135,3405,3405,3405,3405,0
20240924,174800,58922135,3405,3405,3405,3405,0
20240924,174700,58922135,3405,3405,3405,3405,0
20240924,174600,58922135,3405,3405,3405,3405,0
20240924,174500,58922135,3405,3405,3405,3405,0
20240924,174400,58922135,3405,3405,3405,3405,0
20240924,174300,58922135,3405,3405,3405,3405,0
20240924,174200,58922135,3405,3405,3405,3405,0
20240924,174100,58922135,3405,3405,3405,3405,0
20240924,174000,58922135,3405,3405,3405,3405,0
20240924,173900,58922135,3405,3405,3405,3405,0
20240924,173800,58922135,3405,3405,3405,3405,0
20240924,173700,58922135,3405,3405,3405,3405,0
20240924,173600,58922135,3405,3405,3405,3405,0
20240924,173500,58922135,3405,3405,3405,3405,0
20240924,173400,58922135,3405,3405,3405,3405,0
20240924,173300,58922135,3405,3405,3405,3405,0
20240924,173200,58922135,3405,3405,3405,3405,0
20240924,173100,58922135,3405,3405,3405,3405,0
20240924,173000,58922135,3405,3405,3405,3405,0
20240924,172900,58922135,3405,3405,3405,3405,0
20240924,172800,58922135,3405,3405,3405,3405,0
20240924,172700,58922135,3405,3405,3405,3405,0
20240924,172600,58922135,3405,3405,3405,3405,0
20240924,172500,58922135,3405,3405,3405,3405,0
20240924,172400,58922135,3405,3405,3405,3405,0
20240924,172300,58922135,3405,3405,3405,3405,0
20240924,172200,58922135,3405,3405,3405,3405,0
20240924,172100,58922135,3405,3405,3405,3405,0
20240924,172000,58922135,3405,3405,3405,3405,124
20240924,171900,58922135,3405,3405,3405,3405,0
20240924,171800,58922135,3405,3405,3405,3405,0
20240924,171700,58922135,3405,3405,3405,3405,0
20240924,171600,58922135,3405,3405,3405,3405,0
20240924,171500,58922135,3405,3405,3405,3405,0
20240924,171400,58922135,3405,3405,3405,3405,0
20240924,171300,58922135,3405,3405,3405,3405,0
20240924,171200,58922135,3405,3405,3405,3405,0
20240924,171100,58922135,3405,3405,3405,3405,0
20240924,171000,58922135,3405,3405,3405,3405,0
20240924,170900,58922135,3405,3405,3405,3405,0
20240924,170800,58922135,3405,3405,3405,3405,0
20240924,170700,58922135,3405,3405,3405,3405,0
20240924,170600,58922135,3405,3405,3405,3405,0
20240924,170500,58922135,3405,3405,3405,3405,0
20240924,170400,58922135,3405,3405,3405,3405,0
20240924,170300,58922135,3405,3405,3405,3405,0
20240924,170200,58922135,3405,3405,3405,3405,0
20240924,170100,58922135,3405,3405,3405,3405,0
20240924,170000,58922135,3405,3405,3405,3405,0
20240924,165900,58922135,3405,3405,3405,3405,0
20240924,165800,58922135,3405,3405,3405,3405,0
20240924,165700,58922135,3405,3405,3405,3405,0
20240924,165600,58922135,3405,3405,3405,3405,0
20240924,165500,58922135,3405,3405,3405,3405,0
20240924,165400,58922135,3405,3405,3405,3405,0
20240924,165300,58922135,3405,3405,3405,3405,0
20240924,165200,58922135,3405,3405,3405,3405,0
20240924,165100,58922135,3405,3405,3405,3405,0
20240924,165000,58922135,3405,3405,3405,3405,124
20240924,164900,58922135,3405,3405,3405,3405,0
20240924,164800,58922135,3405,3405,3405,3405,0
20240924,164700,58922135,3405,3405,3405,3405,0
20240924,164600,58922135,3405,3405,3405,3405,0
20240924,164500,58922135,3405,3405,3405,3405,0
20240924,164400,58922135,3405,3405,3405,3405,0
20240924,164300,58922135,3405,3405,3405,3405,0
20240924,164200,58922135,3405,3405,3405,3405,0
20240924,164100,58922135,3405,3405,3405,3405,0
20240924,164000,58922135,3405,3405,3405,3405,0
20240924,163900,58922135,3405,3405,3405,3405,0
20240924,163800,58922135,3405,3405,3405,3405,0
20240924,163700,58922135,3405,3405,3405,3405,0
20240924,163600,58922135,3405,3405,3405,3405,0
20240924,163500,58922135,3405,3405,3405,3405,0
20240924,163400,58922135,3405,3405,3405,3405,0
20240924,163300,58922135,3405,3405,3405,3405,0
20240924,163200,58922135,3405,3405,3405,3405,0
20240924,163100,58922135,3405,3405,3405,3405,0
20240924,163000,58922135,3405,3405,3405,3405,0
20240924,162900,58922135,3405,3405,3405,3405,0
20240924,162800,58922135,3405,3405,3405,3405,0
20240924,162700,58922135,3405,3405,3405,3405,0
20240924,162600,58922135,3405,3405,3405,3405,0
20240924,162500,58922135,3405,3405,3405,3405,0
20240924,162400,58922135,3405,3405,3405,3405,0
20240924,162300,58922135,3405,3405,3405,3405,0
20240924,162200,58922135,3405,3405,3405,3405,0
20240924,162100,58922135,3405,3405,3405,3405,0
20240924,162000,58922135,3405,3405,3405,3405,124
20240924,161900,58922135,3405,3405,3405,3405,0
20240924,161800,58922135,3405,3405,3405,3405,0
20240924,161700,58922135,3405,3405,3405,3405,0
20240924,161600,58922135,3405,3405,3405,3405,0
20240924,161500,58922135,3405,3405,3405,3405,0
20240924,161400,58922135,3405,3405,3405,3405,0
20240924,161300,58922135,3405,3405,3405,3405,0
20240924,161200,58922135,3405,3405,3405,3405,0
20240924,161100,58922135,3405,3405,3405,3405,0
20240924,161000,58922135,3405,3405,3405,3405,0
20240924,160900,58922135,3405,3405,3405,3405,0
20240924,160800,58922135,3405,3405,3405,3405,0
20240924,160700,58922135,3405,3405,3405,3405,0
20240924,160600,58922135,3405,3405,3405,3405,0
20240924,160500,58922135,3405,3405,3405,3405,0
20240924,160400,58922135,3405,3405,3405,3405,0
20240924,160300,58922135,3405,3405,3405,3405,0
20240924,160200,58922135,3405,3405,3405,3405,0
20240924,160100,58922135,3405,3405,3405,3405,0
20240924,160000,58922135,3405,3405,3405,3405,0
20240924,155900,58922135,3405,3405,3405,3405,0
20240924,155800,58922135,3405,3405,3405,3405,0
20240924,155700,58922135,3405,3405,3405,3405,0
20240924,155600,58922135,3405,3405,3405,3405,0
20240924,155500,58922135,3405,3405,3405,3405,0
20240924,155400,58922135,3405,3405,3405,3405,0
20240924,155300,58922135,3405,3405,3405,3405,0
20240924,155200,58922135,3405,3405,3405,3405,0
20240924,155100,58922135,3405,3405,3405,3405,0
20240924,155000,58922135,3405,3405,3405,3405,124
20240924,154900,58922135,3405,3405,3405,3405,0
20240924,154800,58922135,3405,3405,3405,3405,0
20240924,154700,58922135,3405,3405,3405,3405,0
20240924,154600,58922135,3405,3405,3405,3405,0
20240924,154500,58922135,3405,3405,3405,3405,0
20240924,154400,58922135,3405,3405,3405,3405,0
20240924,154300,58922135,3405,3405,3405,3405,0
20240924,154200,58922135,3405,3405,3405,3405,0
20240924,154100,58922135,3405,3405,3405,3405,0
20240924,154000,58922135,3405,3405,3405,3405,0
20240924,153900,58922135,3405,3405,3405,3405,0
20240924,153800,58922135,3405,3405,3405,3405,0
20240924,153700,58922135,3405,3405,3405,3405,0
20240924,153600,58922135,3405,3405,3405,3405,0
20240924,153500,58922135,3405,3405,3405,3405,0
20240924,153400,58922135,3405,3405,3405,3405,0
20240924,153300,58922135,3405,3405,3405,3405,0
20240924,153200,58922135,3405,3405,3405,3405,0
20240924,153100,58922135,3405,3405,3405,3405,0
20240924,153000,58922135,3405,3405,3405,3405,124
20240924,152900,58499915,3395,3395,3395,3395,0
20240924,152800,58499915,3395,3395,3395,3395,0
20240924,152700,58499915,3395,3395,3395,3395,0
20240924,152600,58499915,3395,3395,3395,3395,0
20240924,152500,58499915,3395,3395,3395,3395,0
20240924,152400,58499915,3395,3395,3395,3395,0
20240924,152300,58499915,3395,3395,3395,3395,0
20240924,152200,58499915,3395,3395,3395,3395,0
20240924,152100,58499915,3395,3395,3395,3395,0
20240924,152000,58499915,3395,3395,3395,3395,0
20240924,151900,58499915,3395,3395,3395,3395,0
20240924,151800,58499915,3395,3395,3395,3395,22
20240924,151700,58425225,3400,3400,3400,3400,0
20240924,151600,58425225,3400,3400,3400,3400,0
20240924,151500,58425225,3400,3400,3400,3400,0
20240924,151400,58425225,3400,3400,3400,3400,0
20240924,151300,58425225,3400,3400,3400,3400,3
20240924,151200,58415025,3395,3395,3395,3395,0
20240924,151100,58415025,3395,3395,3395,3395,0
20240924,151000,58415025,3395,3395,3395,3395,160
20240924,150900,57871825,3395,3395,3395,3395,130
20240924,150800,57430475,3400,3400,3400,3400,0
20240924,150700,57430475,3400,3400,3400,3400,2
20240924,150600,57423675,3405,3405,3405,3405,0
20240924,150500,57423675,3405,3405,3405,3405,0
20240924,150400,57423675,3405,3405,3405,3405,0
20240924,150300,57423675,3405,3405,3405,3405,0
20240924,150200,57423675,3405,3405,3405,3405,0
20240924,150100,57423675,3405,3405,3405,3405,0
20240924,150000,57423675,3405,3405,3405,3405,0
20240924,145900,57423675,3405,3405,3405,3405,0
20240924,145800,57423675,3405,3400,3405,3400,58
20240924,145700,57226310,3395,3395,3395,3395,3
20240924,145600,57216125,3400,3400,3400,3400,0
20240924,145500,57216125,3400,3400,3400,3400,0
20240924,145400,57216125,3400,3400,3400,3400,0
20240924,145300,57216125,3400,3400,3400,3400,775
20240924,145200,54581125,3405,3405,3405,3405,0
20240924,145100,54581125,3405,3405,3405,3405,0
20240924,145000,54581125,3405,3405,3405,3405,0
20240924,144900,54581125,3405,3405,3405,3405,33
20240924,144800,54468760,3410,3410,3410,3410,40
20240924,144700,54332360,3410,3410,3410,3410,0
20240924,144600,54332360,3410,3410,3410,3410,0
20240924,144500,54332360,3410,3410,3410,3410,0
20240924,144400,54332360,3410,3410,3410,3410,0
20240924,144300,54332360,3410,3410,3410,3410,1
20240924,144200,54328950,3410,3410,3410,3410,0
20240924,144100,54328950,3410,3410,3410,3410,0
20240924,144000,54328950,3410,3410,3410,3410,80
20240924,143900,54056150,3410,3410,3410,3410,10
20240924,143800,54022050,3410,3410,3410,3410,0
20240924,143700,54022050,3410,3410,3410,3410,6
20240924,143600,54001590,3410,3410,3410,3410,0
20240924,143500,54001590,3410,3410,3410,3410,0
20240924,143400,54001590,3410,3410,3410,3410,30
20240924,143300,53899290,3410,3410,3410,3410,0
20240924,143200,53899290,3410,3410,3410,3410,0
20240924,143100,53899290,3410,3410,3410,3410,0
20240924,143000,53899290,3410,3410,3410,3410,1
20240924,142900,53895880,3405,3405,3405,3405,1
20240924,142800,53892475,3410,3410,3410,3410,0
20240924,142700,53892475,3410,3410,3410,3410,0
20240924,142600,53892475,3410,3410,3410,3410,1
20240924,142500,53889065,3405,3405,3405,3405,36
20240924,142400,53766485,3400,3400,3400,3400,0
20240924,142300,53766485,3400,3400,3400,3400,0
20240924,142200,53766485,3400,3400,3400,3400,0
20240924,142100,53766485,3400,3400,3400,3400,0
20240924,142000,53766485,3400,3400,3400,3400,0
20240924,141900,53766485,3400,3400,3400,3400,0
20240924,141800,53766485,3400,3400,3400,3400,0
20240924,141700,53766485,3400,3400,3400,3400,11
20240924,141600,53729085,3405,3405,3405,3405,23
20240924,141500,53650770,3405,3405,3405,3405,147
20240924,141400,53150235,3405,3405,3405,3405,0
20240924,141300,53150235,3405,3405,3405,3405,6
20240924,141200,53129805,3405,3405,3405,3405,0
20240924,141100,53129805,3405,3405,3405,3405,0
20240924,141000,53129805,3405,3405,3405,3405,3
20240924,140900,53119590,3405,3405,3405,3405,0
20240924,140800,53119590,3405,3405,3405,3405,2
20240924,140700,53112780,3410,3410,3410,3410,0
20240924,140600,53112780,3410,3410,3410,3410,0
20240924,140500,53112780,3410,3410,3410,3410,0
20240924,140400,53112780,3410,3410,3410,3410,0
20240924,140300,53112780,3410,3410,3410,3410,0
20240924,140200,53112780,3410,3410,3410,3410,0
20240924,140100,53112780,3410,3410,3410,3410,0
20240924,140000,53112780,3410,3410,3410,3410,19
20240924,135900,53047990,3410,3410,3410,3410,14
20240924,135800,53000250,3410,3410,3410,3410,0
20240924,135700,53000250,3410,3410,3410,3410,18
20240924,135600,52938870,3410,3405,3410,3405,39
20240924,135500,52805985,3405,3405,3405,3405,10
20240924,135400,52771935,3405,3405,3405,3405,2
20240924,135300,52765125,3405,3405,3405,3405,33
20240924,135200,52652760,3405,3405,3405,3405,13
20240924,135100,52608495,3410,3410,3410,3410,14
20240924,135000,52560755,3410,3410,3410,3410,19
20240924,134900,52495965,3405,3405,3405,3405,8
20240924,134800,52468725,3405,3405,3405,3405,17
20240924,134700,52410840,3405,3400,3405,3400,22
20240924,134600,52335935,3405,3405,3405,3405,0
20240924,134500,52335935,3405,3405,3405,3405,14
20240924,134400,52288265,3405,3405,3405,3405,19
20240924,134300,52223570,3400,3400,3400,3400,0
20240924,134200,52223570,3400,3400,3400,3400,21
20240924,134100,52152170,3405,3405,3405,3405,18
20240924,134000,52090880,3405,3400,3405,3400,774
20240924,133900,49455445,3405,3405,3405,3405,0
20240924,133800,49455445,3405,3405,3405,3405,19
20240924,133700,49390750,3400,3395,3400,3395,37
20240924,133600,49265040,3390,3390,3390,3390,159
20240924,133500,48726030,3395,3395,3395,3395,28
20240924,133400,48630970,3395,3395,3395,3395,0
20240924,133300,48630970,3395,3395,3395,3395,15
20240924,133200,48580045,3395,3395,3395,3395,98
20240924,133100,48247335,3395,3395,3395,3395,13
20240924,133000,48203200,3395,3395,3395,3395,0
20240924,132900,48203200,3395,3385,3395,3385,20
20240924,132800,48135310,3380,3380,3380,3380,0
20240924,132700,48135310,3380,3380,3380,3380,0
20240924,132600,48135310,3380,3395,3395,3380,1597
20240924,132500,42731845,3395,3395,3395,3395,67
20240924,132400,42504380,3400,3400,3400,3400,0
20240924,132300,42504380,3400,3400,3400,3400,29
20240924,132200,42405780,3400,3400,3400,3400,0
20240924,132100,42405780,3400,3400,3400,3400,28
20240924,132000,42310580,3405,3405,3405,3405,19
20240924,131900,42245885,3405,3405,3405,3405,27
20240924,131800,42153950,3410,3410,3410,3410,0
20240924,131700,42153950,3410,3410,3410,3410,40
20240924,131600,42017550,3410,3410,3410,3410,0
20240924,131500,42017550,3410,3410,3410,3410,7
20240924,131400,41993680,3410,3410,3410,3410,19
20240924,131300,41928890,3415,3415,3415,3415,0
20240924,131200,41928890,3415,3415,3415,3415,0
20240924,131100,41928890,3415,3415,3415,3415,18
20240924,131000,41867420,3415,3410,3415,3400,155
20240924,130900,41340280,3415,3415,3415,3415,32
20240924,130800,41231000,3415,3415,3415,3415,19
20240924,130700,41166115,3415,3415,3415,3415,12
20240924,130600,41125135,3415,3415,3415,3415,85
20240924,130500,40834860,3415,3410,3415,3410,37
20240924,130400,40708580,3410,3410,3410,3410,2
20240924,130300,40701760,3410,3410,3410,3410,12
20240924,130200,40660840,3410,3410,3410,3410,15
20240924,130100,40609690,3410,3410,3410,3410,19
20240924,130000,40544900,3410,3410,3410,3410,0
20240924,125900,40544900,3410,3410,3410,3410,66
20240924,125800,40319840,3410,3410,3410,3410,100
20240924,125700,39978840,3415,3415,3415,3415,0
20240924,125600,39978840,3415,3415,3415,3415,21
20240924,125500,39907125,3410,3410,3410,3410,10
20240924,125400,39873025,3415,3415,3415,3415,0
20240924,125300,39873025,3415,3405,3415,3405,104
20240924,125200,39518655,3405,3405,3405,3405,0
20240924,125100,39518655,3405,3405,3405,3405,11
20240924,125000,39481200,3400,3405,3405,3400,979
20240924,124900,36152505,3405,3405,3405,3405,18
20240924,124800,36091215,3410,3410,3410,3410,0
20240924,124700,36091215,3410,3410,3415,3410,56
20240924,124600,35900205,3415,3415,3415,3415,0
20240924,124500,35900205,3415,3415,3415,3415,20
20240924,124400,35831905,3415,3415,3415,3415,32
20240924,124300,35722625,3415,3415,3415,3415,8
20240924,124200,35695305,3415,3415,3415,3415,0
20240924,124100,35695305,3415,3415,3415,3415,33
20240924,124000,35582610,3415,3415,3415,3415,0
20240924,123900,35582610,3415,3415,3415,3415,14
20240924,123800,35534800,3415,3415,3415,3415,19
20240924,123700,35469915,3415,3415,3415,3415,0
20240924,123600,35469915,3415,3415,3415,3415,0
20240924,123500,35469915,3415,3415,3415,3415,19
20240924,123400,35405030,3410,3410,3410,3410,0
20240924,123300,35405030,3410,3410,3410,3410,28
20240924,123200,35309550,3415,3415,3415,3415,18
20240924,123100,35248080,3415,3415,3415,3415,1
20240924,123000,35244665,3410,3410,3410,3410,55
20240924,122900,35057115,3410,3410,3410,3410,120
20240924,122800,34647915,3410,3410,3410,3410,0
20240924,122700,34647915,3410,3410,3410,3410,0
20240924,122600,34647915,3410,3410,3410,3410,29
20240924,122500,34549025,3410,3410,3410,3410,60
20240924,122400,34344425,3410,3410,3410,3410,0
20240924,122300,34344425,3410,3405,3410,3405,19
20240924,122200,34279725,3395,3395,3395,3395,116
20240924,122100,33885905,3400,3400,3400,3400,69
20240924,122000,33651305,3400,3400,3400,3400,19
20240924,121900,33586705,3400,3400,3400,3400,10
20240924,121800,33552705,3400,3400,3400,3400,0
20240924,121700,33552705,3400,3405,3405,3400,59
20240924,121600,33352010,3405,3405,3405,3405,0
20240924,121500,33352010,3405,3405,3405,3405,7
20240924,121400,33328175,3405,3405,3405,3405,18
20240924,121300,33266885,3405,3405,3405,3405,0
20240924,121200,33266885,3405,3405,3405,3405,12
20240924,121100,33226025,3415,3415,3415,3415,20
20240924,121000,33157725,3400,3400,3400,3400,0
20240924,120900,33157725,3400,3400,3400,3400,115
20240924,120800,32766725,3400,3400,3400,3400,19
20240924,120700,32702125,3400,3415,3415,3400,1879
20240924,120600,26311490,3420,3420,3420,3420,132
20240924,120500,25860050,3425,3425,3425,3425,39
20240924,120400,25726475,3425,3425,3425,3425,0
20240924,120300,25726475,3425,3425,3425,3425,7
20240924,120200,25702500,3425,3425,3425,3425,0
20240924,120100,25702500,3425,3425,3425,3425,37
20240924,120000,25575775,3425,3425,3425,3425,0
20240924,115900,25575775,3425,3425,3425,3425,9
20240924,115800,25544950,3425,3425,3425,3425,19
20240924,115700,25479875,3425,3425,3425,3425,16
20240924,115600,25425075,3425,3425,3425,3425,0
20240924,115500,25425075,3425,3425,3425,3425,31
20240924,115400,25318900,3425,3425,3425,3425,0
20240924,115300,25318900,3425,3425,3425,3425,20
20240924,115200,25250400,3425,3425,3425,3425,18
20240924,115100,25188750,3425,3425,3425,3425,18
20240924,115000,25127100,3425,3425,3425,3425,0
20240924,114900,25127100,3425,3425,3425,3425,35
20240924,114800,25007225,3420,3420,3420,3420,48
20240924,114700,24843065,3425,3425,3425,3425,11
20240924,114600,24805390,3425,3425,3425,3425,19
20240924,114500,24740315,3425,3425,3425,3425,0
20240924,114400,24740315,3425,3425,3425,3425,0
20240924,114300,24740315,3425,3425,3425,3425,18
20240924,114200,24678665,3425,3425,3425,3425,10
20240924,114100,24644415,3420,3420,3420,3420,29
20240924,114000,24545235,3420,3425,3425,3420,20
20240924,113900,24476740,3425,3425,3425,3425,9
20240924,113800,24445915,3425,3425,3425,3425,0
20240924,113700,24445915,3425,3420,3425,3420,32
20240924,113600,24336380,3425,3425,3425,3425,0
20240924,113500,24336380,3425,3425,3425,3425,0
20240924,113400,24336380,3425,3425,3425,3425,18
20240924,113300,24274730,3420,3420,3420,3420,20
20240924,113200,24206330,3420,3420,3420,3420,0
20240924,113100,24206330,3420,3420,3420,3420,11
20240924,113000,24168710,3420,3420,3420,3420,40
20240924,112900,24031910,3425,3425,3425,3425,18
20240924,112800,23970260,3425,3425,3425,3425,19
20240924,112700,23905185,3425,3425,3425,3425,10
20240924,112600,23870935,3425,3425,3425,3425,0
20240924,112500,23870935,3425,3425,3425,3425,35
20240924,112400,23751060,3425,3425,3425,3425,0
20240924,112300,23751060,3425,3425,3425,3425,0
20240924,112200,23751060,3425,3425,3425,3425,18
20240924,112100,23689410,3425,3425,3425,3425,0
20240924,112000,23689410,3425,3425,3425,3425,0
20240924,111900,23689410,3425,3405,3425,3405,300
20240924,111800,22667510,3420,3420,3420,3420,0
20240924,111700,22667510,3420,3420,3420,3420,547
20240924,111600,20796770,3420,3420,3420,3420,19
20240924,111500,20731790,3420,3420,3420,3420,8
20240924,111400,20704430,3420,3420,3420,3420,0
20240924,111300,20704430,3420,3420,3420,3420,19
20240924,111200,20639450,3420,3420,3420,3420,0
20240924,111100,20639450,3420,3420,3420,3420,0
20240924,111000,20639450,3420,3420,3420,3420,56
20240924,110900,20447930,3425,3425,3425,3425,37
20240924,110800,20321205,3425,3425,3425,3425,0
20240924,110700,20321205,3425,3425,3425,3425,31
20240924,110600,20215030,3425,3425,3425,3425,0
20240924,110500,20215030,3425,3425,3425,3425,19
20240924,110400,20149955,3425,3425,3425,3425,18
20240924,110300,20088305,3425,3425,3425,3425,0
20240924,110200,20088305,3425,3425,3425,3425,0
20240924,110100,20088305,3425,3425,3425,3425,19
20240924,110000,20023230,3425,3425,3425,3425,0
20240924,105900,20023230,3425,3425,3425,3425,0
20240924,105800,20023230,3425,3425,3425,3425,46
20240924,105700,19865680,3425,3425,3425,3425,0
20240924,105600,19865680,3425,3425,3425,3425,0
20240924,105500,19865680,3425,3420,3425,3405,47
20240924,105400,19705210,3425,3425,3425,3425,0
20240924,105300,19705210,3425,3425,3425,3425,16
20240924,105200,19650410,3425,3425,3425,3425,19
20240924,105100,19585335,3425,3425,3425,3425,12
20240924,105000,19544235,3425,3425,3425,3425,0
20240924,104900,19544235,3425,3425,3425,3425,40
20240924,104800,19407235,3425,3425,3425,3425,0
20240924,104700,19407235,3425,3425,3425,3425,7
20240924,104600,19383260,3425,3425,3425,3425,19
20240924,104500,19318185,3425,3425,3425,3425,18
20240924,104400,19256535,3425,3425,3425,3425,0
20240924,104300,19256535,3425,3425,3425,3425,28
20240924,104200,19160635,3425,3425,3425,3425,0
20240924,104100,19160635,3425,3430,3430,3425,17
20240924,104000,19102330,3430,3430,3430,3430,19
20240924,103900,19037160,3430,3430,3430,3430,12
20240924,103800,18996000,3430,3430,3430,3430,0
20240924,103700,18996000,3430,3430,3430,3430,34
20240924,103600,18879380,3425,3425,3425,3425,85
20240924,103500,18588255,3425,3430,3430,3425,18
20240924,103400,18526540,3430,3430,3430,3430,18
20240924,103300,18464800,3425,3430,3430,3425,18
20240924,103200,18403070,3425,3425,3425,3425,2
20240924,103100,18396220,3425,3430,3430,3425,66
20240924,103000,18169905,3425,3425,3425,3425,161
20240924,102900,17618480,3425,3425,3425,3425,14
20240924,102800,17570530,3425,3425,3425,3425,19
20240924,102700,17505455,3425,3425,3425,3425,14
20240924,102600,17457505,3420,3420,3420,3420,0
20240924,102500,17457505,3420,3420,3425,3420,30
20240924,102400,17354815,3425,3425,3425,3425,0
20240924,102300,17354815,3425,3425,3425,3425,0
20240924,102200,17354815,3425,3425,3425,3425,19
20240924,102100,17289740,3410,3415,3415,3410,30
20240924,102000,17187360,3415,3415,3415,3415,28
20240924,101900,17091740,3425,3420,3425,3420,31
20240924,101800,16985625,3420,3420,3420,3420,19
20240924,101700,16920645,3425,3425,3425,3425,0
20240924,101600,16920645,3425,3425,3425,3425,19
20240924,101500,16855570,3430,3430,3430,3430,0
20240924,101400,16855570,3430,3430,3430,3430,0
20240924,101300,16855570,3430,3405,3430,3405,535
20240924,101200,15029470,3405,3405,3405,3405,0
20240924,101100,15029470,3405,3405,3405,3405,0
20240924,101000,15029470,3405,3410,3410,3405,86
20240924,100900,14736545,3410,3410,3410,3410,0
20240924,100800,14736545,3410,3410,3410,3410,17
20240924,100700,14678575,3405,3405,3405,3405,1
20240924,100600,14675170,3405,3405,3405,3405,29
20240924,100500,14576425,3405,3405,3405,3405,0
20240924,100400,14576425,3405,3405,3405,3405,21
20240924,100300,14504920,3405,3405,3405,3405,18
20240924,100200,14443630,3405,3405,3405,3405,31
20240924,100100,14338075,3405,3405,3405,3405,18
20240924,100000,14276785,3405,3405,3405,3405,19
20240924,095900,14212090,3405,3405,3405,3405,0
20240924,095800,14212090,3405,3395,3405,3395,900
20240924,095700,11150675,3390,3390,3390,3390,54
20240924,095600,10967615,3390,3390,3390,3390,3
20240924,095500,10957445,3390,3390,3390,3390,0
20240924,095400,10957445,3390,3390,3390,3390,28
20240924,095300,10862525,3390,3390,3390,3390,0
20240924,095200,10862525,3390,3390,3390,3390,15
20240924,095100,10811675,3390,3390,3390,3390,19
20240924,095000,10747265,3390,3390,3390,3390,12
20240924,094900,10706585,3390,3390,3390,3390,0
20240924,094800,10706585,3390,3390,3390,3390,33
20240924,094700,10594715,3390,3390,3390,3390,0
20240924,094600,10594715,3390,3390,3390,3390,0
20240924,094500,10594715,3390,3390,3390,3390,18
20240924,094400,10533695,3390,3385,3390,3375,29
20240924,094300,10435695,3385,3385,3385,3385,0
20240924,094200,10435695,3385,3385,3385,3385,26
20240924,094100,10347685,3385,3385,3385,3385,0
20240924,094000,10347685,3385,3385,3385,3385,20
20240924,093900,10279985,3385,3385,3385,3385,19
20240924,093800,10215670,3380,3380,3380,3380,2
20240924,093700,10208910,3385,3385,3385,3385,0
20240924,093600,10208910,3385,3385,3385,3385,37
20240924,093500,10083665,3375,3380,3380,3375,30
20240924,093400,9982325,3385,3385,3385,3385,10
20240924,093300,9948475,3385,3385,3385,3385,28
20240924,093200,9853695,3375,3375,3375,3375,0
20240924,093100,9853695,3375,3385,3385,3375,82
20240924,093000,9576665,3390,3390,3390,3390,30
20240924,092900,9474965,3390,3390,3390,3390,0
20240924,092800,9474965,3390,3390,3390,3390,0
20240924,092700,9474965,3390,3390,3390,3390,19
20240924,092600,9410555,3390,3390,3390,3390,0
20240924,092500,9410555,3390,3390,3390,3390,33
20240924,092400,9298685,3390,3390,3390,3390,50
20240924,092300,9129185,3390,3390,3390,3390,0
20240924,092200,9129185,3390,3390,3390,3390,11
20240924,092100,9091895,3390,3390,3390,3390,19
20240924,092000,9027485,3390,3390,3390,3390,1
20240924,091900,9024095,3375,3375,3375,3375,0
20240924,091800,9024095,3375,3390,3390,3375,39
20240924,091700,8891900,3390,3390,3390,3390,0
20240924,091600,8891900,3390,3390,3390,3390,0
20240924,091500,8891900,3390,3395,3395,3390,41
20240924,091400,8752875,3400,3400,3400,3400,37
20240924,091300,8627075,3400,3400,3400,3400,2
20240924,091200,8620275,3400,3390,3400,3390,282
20240924,091100,7664055,3395,3395,3395,3395,8
20240924,091000,7636895,3400,3400,3400,3400,12
20240924,090900,7596095,3395,3400,3400,3395,20
20240924,090800,7528100,3400,3400,3400,3400,18
20240924,090700,7466900,3395,3395,3395,3395,19
20240924,090600,7402395,3395,3390,3395,3390,321
20240924,090500,6314065,3390,3390,3390,3390,0
20240924,090400,6314065,3390,3390,3390,3390,0
20240924,090300,6314065,3390,3390,3390,3390,19
20240924,090200,6249655,3375,3375,3375,3375,0
20240924,090100,6249655,3375,3375,3375,3375,0
20240924,090000,6249655,3375,3370,3375,3370,1852