KissMeData/045340/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192900,80645260,4770,4770,4770,4770,1679
20240924,192800,80645260,4770,4770,4770,4770,0
20240924,192700,80645260,4770,4770,4770,4770,0
20240924,192600,80645260,4770,4770,4770,4770,0
20240924,192500,80645260,4770,4770,4770,4770,0
20240924,192400,80645260,4770,4770,4770,4770,0
20240924,192300,80645260,4770,4770,4770,4770,0
20240924,192200,80645260,4770,4770,4770,4770,0
20240924,192100,80645260,4770,4770,4770,4770,0
20240924,192000,80645260,4770,4770,4770,4770,0
20240924,191900,80645260,4770,4770,4770,4770,0
20240924,191800,80645260,4770,4770,4770,4770,0
20240924,191700,80645260,4770,4770,4770,4770,0
20240924,191600,80645260,4770,4770,4770,4770,0
20240924,191500,80645260,4770,4770,4770,4770,0
20240924,191400,80645260,4770,4770,4770,4770,0
20240924,191300,80645260,4770,4770,4770,4770,0
20240924,191200,80645260,4770,4770,4770,4770,0
20240924,191100,80645260,4770,4770,4770,4770,0
20240924,191000,80645260,4770,4770,4770,4770,0
20240924,190900,80645260,4770,4770,4770,4770,0
20240924,190800,80645260,4770,4770,4770,4770,0
20240924,190700,80645260,4770,4770,4770,4770,0
20240924,190600,80645260,4770,4770,4770,4770,0
20240924,190500,80645260,4770,4770,4770,4770,0
20240924,190400,80645260,4770,4770,4770,4770,0
20240924,190300,80645260,4770,4770,4770,4770,0
20240924,190200,80645260,4770,4770,4770,4770,0
20240924,190100,80645260,4770,4770,4770,4770,0
20240924,190000,80645260,4770,4770,4770,4770,0
20240924,185900,80645260,4770,4770,4770,4770,1679
20240924,185800,80645260,4770,4770,4770,4770,0
20240924,185700,80645260,4770,4770,4770,4770,0
20240924,185600,80645260,4770,4770,4770,4770,0
20240924,185500,80645260,4770,4770,4770,4770,0
20240924,185400,80645260,4770,4770,4770,4770,0
20240924,185300,80645260,4770,4770,4770,4770,0
20240924,185200,80645260,4770,4770,4770,4770,0
20240924,185100,80645260,4770,4770,4770,4770,0
20240924,185000,80645260,4770,4770,4770,4770,0
20240924,184900,80645260,4770,4770,4770,4770,0
20240924,184800,80645260,4770,4770,4770,4770,0
20240924,184700,80645260,4770,4770,4770,4770,0
20240924,184600,80645260,4770,4770,4770,4770,0
20240924,184500,80645260,4770,4770,4770,4770,0
20240924,184400,80645260,4770,4770,4770,4770,0
20240924,184300,80645260,4770,4770,4770,4770,0
20240924,184200,80645260,4770,4770,4770,4770,0
20240924,184100,80645260,4770,4770,4770,4770,0
20240924,184000,80645260,4770,4770,4770,4770,0
20240924,183900,80645260,4770,4770,4770,4770,0
20240924,183800,80645260,4770,4770,4770,4770,0
20240924,183700,80645260,4770,4770,4770,4770,0
20240924,183600,80645260,4770,4770,4770,4770,0
20240924,183500,80645260,4770,4770,4770,4770,0
20240924,183400,80645260,4770,4770,4770,4770,0
20240924,183300,80645260,4770,4770,4770,4770,0
20240924,183200,80645260,4770,4770,4770,4770,0
20240924,183100,80645260,4770,4770,4770,4770,0
20240924,183000,80645260,4770,4770,4770,4770,0
20240924,182900,80645260,4770,4770,4770,4770,1679
20240924,182800,80645260,4770,4770,4770,4770,0
20240924,182700,80645260,4770,4770,4770,4770,0
20240924,182600,80645260,4770,4770,4770,4770,0
20240924,182500,80645260,4770,4770,4770,4770,0
20240924,182400,80645260,4770,4770,4770,4770,0
20240924,182300,80645260,4770,4770,4770,4770,0
20240924,182200,80645260,4770,4770,4770,4770,0
20240924,182100,80645260,4770,4770,4770,4770,0
20240924,182000,80645260,4770,4770,4770,4770,0
20240924,181900,80645260,4770,4770,4770,4770,0
20240924,181800,80645260,4770,4770,4770,4770,0
20240924,181700,80645260,4770,4770,4770,4770,0
20240924,181600,80645260,4770,4770,4770,4770,0
20240924,181500,80645260,4770,4770,4770,4770,0
20240924,181400,80645260,4770,4770,4770,4770,0
20240924,181300,80645260,4770,4770,4770,4770,0
20240924,181200,80645260,4770,4770,4770,4770,0
20240924,181100,80645260,4770,4770,4770,4770,0
20240924,181000,80645260,4770,4770,4770,4770,0
20240924,180900,80645260,4770,4770,4770,4770,0
20240924,180800,80645260,4770,4770,4770,4770,0
20240924,180700,80645260,4770,4770,4770,4770,0
20240924,180600,80645260,4770,4770,4770,4770,0
20240924,180500,80645260,4770,4770,4770,4770,0
20240924,180400,80645260,4770,4770,4770,4770,0
20240924,180300,80645260,4770,4770,4770,4770,0
20240924,180200,80645260,4770,4770,4770,4770,0
20240924,180100,80645260,4770,4770,4770,4770,0
20240924,180000,80645260,4770,4770,4770,4770,0
20240924,175900,80645260,4770,4770,4770,4770,1679
20240924,175800,80645260,4770,4770,4770,4770,0
20240924,175700,80645260,4770,4770,4770,4770,0
20240924,175600,80645260,4770,4770,4770,4770,0
20240924,175500,80645260,4770,4770,4770,4770,0
20240924,175400,80645260,4770,4770,4770,4770,0
20240924,175300,80645260,4770,4770,4770,4770,0
20240924,175200,80645260,4770,4770,4770,4770,0
20240924,175100,80645260,4770,4770,4770,4770,0
20240924,175000,80645260,4770,4770,4770,4770,0
20240924,174900,80645260,4770,4770,4770,4770,0
20240924,174800,80645260,4770,4770,4770,4770,0
20240924,174700,80645260,4770,4770,4770,4770,0
20240924,174600,80645260,4770,4770,4770,4770,0
20240924,174500,80645260,4770,4770,4770,4770,0
20240924,174400,80645260,4770,4770,4770,4770,0
20240924,174300,80645260,4770,4770,4770,4770,0
20240924,174200,80645260,4770,4770,4770,4770,0
20240924,174100,80645260,4770,4770,4770,4770,0
20240924,174000,80645260,4770,4770,4770,4770,0
20240924,173900,80645260,4770,4770,4770,4770,0
20240924,173800,80645260,4770,4770,4770,4770,0
20240924,173700,80645260,4770,4770,4770,4770,0
20240924,173600,80645260,4770,4770,4770,4770,0
20240924,173500,80645260,4770,4770,4770,4770,0
20240924,173400,80645260,4770,4770,4770,4770,0
20240924,173300,80645260,4770,4770,4770,4770,0
20240924,173200,80645260,4770,4770,4770,4770,0
20240924,173100,80645260,4770,4770,4770,4770,0
20240924,173000,80645260,4770,4770,4770,4770,0
20240924,172900,80645260,4770,4770,4770,4770,1679
20240924,172800,80645260,4770,4770,4770,4770,0
20240924,172700,80645260,4770,4770,4770,4770,0
20240924,172600,80645260,4770,4770,4770,4770,0
20240924,172500,80645260,4770,4770,4770,4770,0
20240924,172400,80645260,4770,4770,4770,4770,0
20240924,172300,80645260,4770,4770,4770,4770,0
20240924,172200,80645260,4770,4770,4770,4770,0
20240924,172100,80645260,4770,4770,4770,4770,0
20240924,172000,80645260,4770,4770,4770,4770,0
20240924,171900,80645260,4770,4770,4770,4770,0
20240924,171800,80645260,4770,4770,4770,4770,0
20240924,171700,80645260,4770,4770,4770,4770,0
20240924,171600,80645260,4770,4770,4770,4770,0
20240924,171500,80645260,4770,4770,4770,4770,0
20240924,171400,80645260,4770,4770,4770,4770,0
20240924,171300,80645260,4770,4770,4770,4770,0
20240924,171200,80645260,4770,4770,4770,4770,0
20240924,171100,80645260,4770,4770,4770,4770,0
20240924,171000,80645260,4770,4770,4770,4770,0
20240924,170900,80645260,4770,4770,4770,4770,0
20240924,170800,80645260,4770,4770,4770,4770,0
20240924,170700,80645260,4770,4770,4770,4770,0
20240924,170600,80645260,4770,4770,4770,4770,0
20240924,170500,80645260,4770,4770,4770,4770,0
20240924,170400,80645260,4770,4770,4770,4770,0
20240924,170300,80645260,4770,4770,4770,4770,0
20240924,170200,80645260,4770,4770,4770,4770,0
20240924,170100,80645260,4770,4770,4770,4770,0
20240924,170000,80645260,4770,4770,4770,4770,0
20240924,165900,80645260,4770,4770,4770,4770,1679
20240924,165800,80645260,4770,4770,4770,4770,0
20240924,165700,80645260,4770,4770,4770,4770,0
20240924,165600,80645260,4770,4770,4770,4770,0
20240924,165500,80645260,4770,4770,4770,4770,0
20240924,165400,80645260,4770,4770,4770,4770,0
20240924,165300,80645260,4770,4770,4770,4770,0
20240924,165200,80645260,4770,4770,4770,4770,0
20240924,165100,80645260,4770,4770,4770,4770,0
20240924,165000,80645260,4770,4770,4770,4770,0
20240924,164900,80645260,4770,4770,4770,4770,0
20240924,164800,80645260,4770,4770,4770,4770,0
20240924,164700,80645260,4770,4770,4770,4770,0
20240924,164600,80645260,4770,4770,4770,4770,0
20240924,164500,80645260,4770,4770,4770,4770,0
20240924,164400,80645260,4770,4770,4770,4770,0
20240924,164300,80645260,4770,4770,4770,4770,0
20240924,164200,80645260,4770,4770,4770,4770,0
20240924,164100,80645260,4770,4770,4770,4770,0
20240924,164000,80645260,4770,4770,4770,4770,0
20240924,163900,80645260,4770,4770,4770,4770,0
20240924,163800,80645260,4770,4770,4770,4770,0
20240924,163700,80645260,4770,4770,4770,4770,0
20240924,163600,80645260,4770,4770,4770,4770,0
20240924,163500,80645260,4770,4770,4770,4770,0
20240924,163400,80645260,4770,4770,4770,4770,0
20240924,163300,80645260,4770,4770,4770,4770,0
20240924,163200,80645260,4770,4770,4770,4770,0
20240924,163100,80645260,4770,4770,4770,4770,0
20240924,163000,80645260,4770,4770,4770,4770,0
20240924,162900,80645260,4770,4770,4770,4770,1679
20240924,162800,80645260,4770,4770,4770,4770,0
20240924,162700,80645260,4770,4770,4770,4770,0
20240924,162600,80645260,4770,4770,4770,4770,0
20240924,162500,80645260,4770,4770,4770,4770,0
20240924,162400,80645260,4770,4770,4770,4770,0
20240924,162300,80645260,4770,4770,4770,4770,0
20240924,162200,80645260,4770,4770,4770,4770,0
20240924,162100,80645260,4770,4770,4770,4770,0
20240924,162000,80645260,4770,4770,4770,4770,0
20240924,161900,80645260,4770,4770,4770,4770,0
20240924,161800,80645260,4770,4770,4770,4770,0
20240924,161700,80645260,4770,4770,4770,4770,0
20240924,161600,80645260,4770,4770,4770,4770,0
20240924,161500,80645260,4770,4770,4770,4770,0
20240924,161400,80645260,4770,4770,4770,4770,0
20240924,161300,80645260,4770,4770,4770,4770,0
20240924,161200,80645260,4770,4770,4770,4770,0
20240924,161100,80645260,4770,4770,4770,4770,0
20240924,161000,80645260,4770,4770,4770,4770,0
20240924,160900,80645260,4770,4770,4770,4770,0
20240924,160800,80645260,4770,4770,4770,4770,0
20240924,160700,80645260,4770,4770,4770,4770,0
20240924,160600,80645260,4770,4770,4770,4770,0
20240924,160500,80645260,4770,4770,4770,4770,0
20240924,160400,80645260,4770,4770,4770,4770,0
20240924,160300,80645260,4770,4770,4770,4770,0
20240924,160200,80645260,4770,4770,4770,4770,0
20240924,160100,80645260,4770,4770,4770,4770,0
20240924,160000,80645260,4770,4770,4770,4770,0
20240924,155900,80645260,4770,4770,4770,4770,1679
20240924,155800,80645260,4770,4770,4770,4770,0
20240924,155700,80645260,4770,4770,4770,4770,0
20240924,155600,80645260,4770,4770,4770,4770,0
20240924,155500,80645260,4770,4770,4770,4770,0
20240924,155400,80645260,4770,4770,4770,4770,0
20240924,155300,80645260,4770,4770,4770,4770,0
20240924,155200,80645260,4770,4770,4770,4770,0
20240924,155100,80645260,4770,4770,4770,4770,0
20240924,155000,80645260,4770,4770,4770,4770,0
20240924,154900,80645260,4770,4770,4770,4770,0
20240924,154800,80645260,4770,4770,4770,4770,0
20240924,154700,80645260,4770,4770,4770,4770,0
20240924,154600,80645260,4770,4770,4770,4770,0
20240924,154500,80645260,4770,4770,4770,4770,0
20240924,154400,80645260,4770,4770,4770,4770,0
20240924,154300,80645260,4770,4770,4770,4770,0
20240924,154200,80645260,4770,4770,4770,4770,0
20240924,154100,80645260,4770,4770,4770,4770,0
20240924,154000,80645260,4770,4770,4770,4770,0
20240924,153900,80645260,4770,4770,4770,4770,0
20240924,153800,80645260,4770,4770,4770,4770,0
20240924,153700,80645260,4770,4770,4770,4770,0
20240924,153600,80645260,4770,4770,4770,4770,0
20240924,153500,80645260,4770,4770,4770,4770,0
20240924,153400,80645260,4770,4770,4770,4770,0
20240924,153300,80645260,4770,4770,4770,4770,0
20240924,153200,80645260,4770,4770,4770,4770,0
20240924,153100,80645260,4770,4770,4770,4770,0
20240924,153000,80645260,4770,4770,4770,4770,1679
20240924,152900,72636430,4845,4845,4845,4845,0
20240924,152800,72636430,4845,4845,4845,4845,0
20240924,152700,72636430,4845,4845,4845,4845,0
20240924,152600,72636430,4845,4845,4845,4845,0
20240924,152500,72636430,4845,4845,4845,4845,0
20240924,152400,72636430,4845,4845,4845,4845,0
20240924,152300,72636430,4845,4845,4845,4845,0
20240924,152200,72636430,4845,4845,4845,4845,0
20240924,152100,72636430,4845,4845,4845,4845,0
20240924,152000,72636430,4845,4845,4845,4845,0
20240924,151900,72636430,4845,4790,4850,4790,107
20240924,151800,72123680,4790,4795,4795,4790,19
20240924,151700,72032580,4850,4850,4850,4850,0
20240924,151600,72032580,4850,4850,4850,4850,8
20240924,151500,71993780,4850,4850,4850,4850,0
20240924,151400,71993780,4850,4850,4850,4850,0
20240924,151300,71993780,4850,4850,4850,4850,17
20240924,151200,71911330,4850,4820,4850,4820,41
20240924,151100,71712755,4800,4800,4800,4800,0
20240924,151000,71712755,4800,4800,4800,4800,0
20240924,150900,71712755,4800,4800,4800,4800,0
20240924,150800,71712755,4800,4800,4800,4800,0
20240924,150700,71712755,4800,4800,4800,4800,9
20240924,150600,71669555,4800,4800,4800,4800,120
20240924,150500,71093555,4800,4800,4800,4800,1
20240924,150400,71088755,4800,4800,4800,4800,5
20240924,150300,71064755,4800,4800,4800,4800,0
20240924,150200,71064755,4800,4800,4800,4800,0
20240924,150100,71064755,4800,4800,4800,4800,0
20240924,150000,71064755,4800,4800,4800,4800,0
20240924,145900,71064755,4800,4800,4800,4800,0
20240924,145800,71064755,4800,4800,4800,4800,0
20240924,145700,71064755,4800,4800,4800,4800,0
20240924,145600,71064755,4800,4800,4800,4800,0
20240924,145500,71064755,4800,4800,4800,4800,0
20240924,145400,71064755,4800,4800,4800,4800,0
20240924,145300,71064755,4800,4800,4800,4800,0
20240924,145200,71064755,4800,4800,4800,4800,0
20240924,145100,71064755,4800,4800,4800,4800,0
20240924,145000,71064755,4800,4800,4800,4800,0
20240924,144900,71064755,4800,4800,4800,4800,0
20240924,144800,71064755,4800,4800,4800,4800,1
20240924,144700,71059955,4790,4800,4800,4790,2
20240924,144600,71050365,4800,4800,4800,4800,0
20240924,144500,71050365,4800,4800,4800,4800,0
20240924,144400,71050365,4800,4800,4800,4800,0
20240924,144300,71050365,4800,4800,4800,4800,0
20240924,144200,71050365,4800,4800,4800,4800,0
20240924,144100,71050365,4800,4800,4800,4800,0
20240924,144000,71050365,4800,4800,4800,4800,0
20240924,143900,71050365,4800,4800,4800,4800,0
20240924,143800,71050365,4800,4800,4800,4800,0
20240924,143700,71050365,4800,4800,4800,4800,0
20240924,143600,71050365,4800,4800,4800,4800,0
20240924,143500,71050365,4800,4785,4800,4785,2
20240924,143400,71040780,4800,4800,4800,4800,0
20240924,143300,71040780,4800,4800,4800,4800,0
20240924,143200,71040780,4800,4800,4800,4800,0
20240924,143100,71040780,4800,4800,4800,4800,0
20240924,143000,71040780,4800,4800,4800,4800,0
20240924,142900,71040780,4800,4800,4800,4800,0
20240924,142800,71040780,4800,4800,4800,4800,0
20240924,142700,71040780,4800,4800,4800,4800,0
20240924,142600,71040780,4800,4800,4800,4800,2
20240924,142500,71031180,4785,4785,4785,4785,0
20240924,142400,71031180,4785,4785,4785,4785,32
20240924,142300,70878060,4800,4800,4800,4800,0
20240924,142200,70878060,4800,4800,4800,4800,0
20240924,142100,70878060,4800,4800,4800,4800,0
20240924,142000,70878060,4800,4800,4800,4800,0
20240924,141900,70878060,4800,4800,4800,4800,0
20240924,141800,70878060,4800,4800,4800,4800,0
20240924,141700,70878060,4800,4790,4800,4790,1000
20240924,141600,66082230,4780,4780,4780,4780,78
20240924,141500,65709390,4780,4785,4785,4780,122
20240924,141400,65126205,4790,4790,4790,4790,0
20240924,141300,65126205,4790,4790,4790,4790,0
20240924,141200,65126205,4790,4790,4790,4790,0
20240924,141100,65126205,4790,4790,4790,4790,0
20240924,141000,65126205,4790,4790,4790,4790,0
20240924,140900,65126205,4790,4790,4790,4790,0
20240924,140800,65126205,4790,4790,4790,4790,0
20240924,140700,65126205,4790,4790,4790,4790,0
20240924,140600,65126205,4790,4790,4790,4790,0
20240924,140500,65126205,4790,4790,4790,4790,0
20240924,140400,65126205,4790,4790,4790,4790,0
20240924,140300,65126205,4790,4790,4790,4790,100
20240924,140200,64647205,4795,4795,4795,4795,1
20240924,140100,64642410,4770,4770,4770,4770,0
20240924,140000,64642410,4770,4770,4770,4770,13
20240924,135900,64580400,4770,4770,4770,4770,0
20240924,135800,64580400,4770,4770,4770,4770,17
20240924,135700,64499310,4770,4770,4770,4770,0
20240924,135600,64499310,4770,4770,4770,4770,16
20240924,135500,64422990,4770,4770,4770,4770,10
20240924,135400,64375290,4795,4795,4795,4795,1
20240924,135300,64370495,4770,4770,4770,4770,68
20240924,135200,64046135,4770,4800,4800,4770,18
20240924,135100,63960215,4770,4770,4770,4770,0
20240924,135000,63960215,4770,4770,4770,4770,16
20240924,134900,63883895,4770,4770,4770,4770,11
20240924,134800,63831425,4800,4800,4800,4800,2
20240924,134700,63821825,4770,4770,4770,4770,14
20240924,134600,63755045,4765,4765,4765,4765,13
20240924,134500,63693100,4800,4790,4800,4790,1000
20240924,134400,58894600,4765,4765,4765,4765,11
20240924,134300,58842185,4790,4765,4790,4765,15
20240924,134200,58770685,4800,4800,4800,4800,2
20240924,134100,58761085,4765,4765,4765,4765,16
20240924,134000,58684845,4765,4765,4765,4765,14
20240924,133900,58618135,4800,4800,4800,4800,0
20240924,133800,58618135,4800,4770,4800,4770,20
20240924,133700,58522705,4770,4770,4770,4770,7
20240924,133600,58489315,4800,4800,4800,4800,1
20240924,133500,58484515,4770,4770,4770,4770,16
20240924,133400,58408195,4770,4770,4770,4770,17
20240924,133300,58327105,4800,4790,4800,4790,40
20240924,133200,58135475,4770,4770,4770,4770,16
20240924,133100,58059155,4770,4770,4770,4770,10
20240924,133000,58011455,4795,4795,4795,4795,1
20240924,132900,58006660,4770,4770,4770,4770,16
20240924,132800,57930340,4770,4770,4770,4770,13
20240924,132700,57868330,4770,4770,4770,4770,0
20240924,132600,57868330,4770,4770,4770,4770,12
20240924,132500,57811090,4795,4770,4795,4770,15
20240924,132400,57739515,4795,4795,4795,4795,1
20240924,132300,57734720,4770,4805,4805,4770,16
20240924,132200,57658365,4770,4770,4770,4770,15
20240924,132100,57586815,4770,4770,4770,4770,0
20240924,132000,57586815,4770,4770,4770,4770,15
20240924,131900,57515265,4770,4770,4770,4770,12
20240924,131800,57458025,4805,4805,4805,4805,1
20240924,131700,57453220,4770,4790,4805,4770,55
20240924,131600,57190025,4790,4790,4790,4790,1
20240924,131500,57185235,4770,4770,4770,4770,13
20240924,131400,57123225,4770,4770,4770,4770,17
20240924,131300,57042135,4770,4770,4770,4770,0
20240924,131200,57042135,4770,4805,4805,4770,14
20240924,131100,56975320,4770,4770,4770,4770,17
20240924,131000,56894230,4770,4770,4770,4770,0
20240924,130900,56894230,4770,4770,4770,4770,15
20240924,130800,56822680,4770,4770,4770,4770,13
20240924,130700,56760670,4770,4770,4770,4770,0
20240924,130600,56760670,4770,4805,4805,4770,13
20240924,130500,56698625,4770,4770,4770,4770,17
20240924,130400,56617535,4805,4805,4805,4805,0
20240924,130300,56617535,4805,4770,4805,4770,18
20240924,130200,56531640,4770,4805,4805,4770,18
20240924,130100,56445745,4770,4770,4770,4770,0
20240924,130000,56445745,4770,4770,4770,4770,11
20240924,125900,56393275,4770,4770,4770,4770,17
20240924,125800,56312185,4770,4770,4770,4770,0
20240924,125700,56312185,4770,4770,4770,4770,13
20240924,125600,56250175,4770,4770,4770,4770,12
20240924,125500,56192935,4805,4805,4805,4805,40
20240924,125400,56000735,4770,4770,4770,4770,13
20240924,125300,55938725,4770,4770,4770,4770,18
20240924,125200,55852865,4770,4770,4770,4770,0
20240924,125100,55852865,4770,4770,4770,4770,17
20240924,125000,55771775,4770,4770,4770,4770,16
20240924,124900,55695455,4770,4770,4770,4770,0
20240924,124800,55695455,4770,4770,4770,4770,10
20240924,124700,55647755,4770,4770,4770,4770,16
20240924,124600,55571435,4805,4805,4805,4805,0
20240924,124500,55571435,4805,4770,4805,4770,32
20240924,124400,55418310,4770,4770,4770,4770,15
20240924,124300,55346760,4770,4770,4770,4770,0
20240924,124200,55346760,4770,4770,4770,4770,11
20240924,124100,55294290,4770,4770,4770,4770,12
20240924,124000,55237050,4770,4770,4770,4770,0
20240924,123900,55237050,4770,4770,4770,4770,14
20240924,123800,55170270,4770,4770,4770,4770,15
20240924,123700,55098720,4770,4770,4770,4770,0
20240924,123600,55098720,4770,4770,4770,4770,0
20240924,123500,55098720,4770,4770,4770,4770,40
20240924,123400,54907920,4770,4770,4770,4770,0
20240924,123300,54907920,4770,4770,4770,4770,0
20240924,123200,54907920,4770,4770,4770,4770,25
20240924,123100,54788670,4770,4770,4770,4770,0
20240924,123000,54788670,4770,4770,4770,4770,1
20240924,122900,54783900,4770,4770,4780,4770,30
20240924,122800,54640770,4770,4770,4770,4770,0
20240924,122700,54640770,4770,4770,4770,4770,0
20240924,122600,54640770,4770,4780,4780,4770,16
20240924,122500,54564440,4780,4780,4780,4780,0
20240924,122400,54564440,4780,4780,4780,4780,1
20240924,122300,54559660,4770,4775,4775,4770,625
20240924,122200,51576400,4780,4780,4780,4780,0
20240924,122100,51576400,4780,4780,4780,4780,8
20240924,122000,51538160,4780,4780,4780,4780,19
20240924,121900,51447340,4780,4780,4780,4780,0
20240924,121800,51447340,4780,4780,4780,4780,0
20240924,121700,51447340,4780,4785,4785,4780,32
20240924,121600,51294290,4840,4840,4840,4840,3
20240924,121500,51279770,4840,4780,4840,4780,171
20240924,121400,50453505,4775,4780,4780,4775,23
20240924,121300,50343640,4780,4780,4780,4780,0
20240924,121200,50343640,4780,4780,4780,4780,0
20240924,121100,50343640,4780,4780,4780,4780,25
20240924,121000,50224140,4785,4785,4785,4785,0
20240924,120900,50224140,4785,4785,4785,4785,11
20240924,120800,50171505,4785,4785,4785,4785,18
20240924,120700,50085375,4830,4830,4830,4830,0
20240924,120600,50085375,4830,4825,4830,4825,6
20240924,120500,50056420,4785,4785,4785,4785,27
20240924,120400,49927225,4830,4825,4830,4825,12
20240924,120300,49869310,4785,4785,4785,4785,0
20240924,120200,49869310,4785,4785,4785,4785,17
20240924,120100,49787965,4785,4785,4785,4785,16
20240924,120000,49711405,4835,4835,4835,4835,0
20240924,115900,49711405,4835,4790,4835,4785,18
20240924,115800,49625060,4790,4790,4790,4790,13
20240924,115700,49562790,4790,4790,4790,4790,0
20240924,115600,49562790,4790,4785,4790,4785,18
20240924,115500,49476655,4790,4825,4825,4790,27
20240924,115400,49346975,4825,4825,4825,4825,1
20240924,115300,49342150,4790,4790,4790,4790,0
20240924,115200,49342150,4790,4790,4790,4790,26
20240924,115100,49217610,4790,4790,4790,4790,0
20240924,115000,49217610,4790,4790,4790,4790,0
20240924,114900,49217610,4790,4790,4790,4790,31
20240924,114800,49069120,4790,4790,4790,4790,0
20240924,114700,49069120,4790,4790,4790,4790,0
20240924,114600,49069120,4790,4790,4790,4790,26
20240924,114500,48944580,4795,4795,4795,4795,0
20240924,114400,48944580,4795,4795,4795,4795,100
20240924,114300,48465080,4785,4785,4785,4785,33
20240924,114200,48307175,4785,4785,4785,4785,0
20240924,114100,48307175,4785,4785,4785,4785,0
20240924,114000,48307175,4785,4785,4785,4785,22
20240924,113900,48201905,4845,4845,4845,4845,0
20240924,113800,48201905,4845,4790,4845,4790,131
20240924,113700,47573545,4775,4790,4790,4775,70
20240924,113600,47239280,4775,4775,4775,4775,0
20240924,113500,47239280,4775,4775,4775,4775,0
20240924,113400,47239280,4775,4775,4775,4775,26
20240924,113300,47115130,4775,4775,4775,4775,5
20240924,113200,47091255,4770,4770,4770,4770,0
20240924,113100,47091255,4770,4770,4770,4770,29
20240924,113000,46952925,4775,4775,4775,4775,0
20240924,112900,46952925,4775,4775,4775,4775,7
20240924,112800,46919500,4775,4770,4775,4770,15
20240924,112700,46847945,4770,4770,4770,4770,1
20240924,112600,46843175,4770,4770,4770,4770,0
20240924,112500,46843175,4770,4770,4770,4770,28
20240924,112400,46709615,4770,4770,4770,4770,0
20240924,112300,46709615,4770,4770,4770,4770,0
20240924,112200,46709615,4770,4775,4775,4770,93
20240924,112100,46265610,4775,4775,4775,4775,0
20240924,112000,46265610,4775,4775,4775,4775,0
20240924,111900,46265610,4775,4775,4775,4775,32
20240924,111800,46112810,4775,4775,4775,4775,0
20240924,111700,46112810,4775,4775,4775,4775,54
20240924,111600,45854960,4775,4775,4775,4775,24
20240924,111500,45740360,4775,4775,4775,4775,0
20240924,111400,45740360,4775,4775,4775,4775,0
20240924,111300,45740360,4775,4775,4775,4775,31
20240924,111200,45592335,4770,4770,4770,4770,0
20240924,111100,45592335,4770,4770,4770,4770,0
20240924,111000,45592335,4770,4770,4770,4770,25
20240924,110900,45473085,4770,4770,4770,4770,0
20240924,110800,45473085,4770,4770,4770,4770,0
20240924,110700,45473085,4770,4790,4790,4770,28
20240924,110600,45339505,4770,4770,4770,4770,0
20240924,110500,45339505,4770,4770,4770,4770,0
20240924,110400,45339505,4770,4770,4770,4770,30
20240924,110300,45196405,4795,4795,4795,4795,0
20240924,110200,45196405,4795,4795,4795,4795,18
20240924,110100,45110095,4775,4775,4775,4775,42
20240924,110000,44909545,4775,4775,4775,4775,28
20240924,105900,44775845,4775,4775,4775,4775,0
20240924,105800,44775845,4775,4775,4775,4775,27
20240924,105700,44646920,4770,4770,4770,4770,15
20240924,105600,44575370,4770,4770,4770,4770,0
20240924,105500,44575370,4770,4770,4770,4770,29
20240924,105400,44437040,4775,4775,4775,4775,0
20240924,105300,44437040,4775,4775,4775,4775,261
20240924,105200,43190765,4775,4775,4775,4775,25
20240924,105100,43071390,4780,4780,4780,4780,0
20240924,105000,43071390,4780,4780,4780,4780,261
20240924,104900,41823810,4780,4785,4785,4780,33
20240924,104800,41665970,4790,4790,4790,4790,0
20240924,104700,41665970,4790,4790,4790,4790,0
20240924,104600,41665970,4790,4790,4790,4790,20
20240924,104500,41570170,4780,4780,4780,4780,0
20240924,104400,41570170,4780,4780,4780,4780,0
20240924,104300,41570170,4780,4780,4780,4780,29
20240924,104200,41431550,4785,4785,4785,4785,0
20240924,104100,41431550,4785,4785,4785,4785,0
20240924,104000,41431550,4785,4790,4790,4785,124
20240924,103900,40837655,4790,4790,4790,4790,0
20240924,103800,40837655,4790,4790,4790,4790,10
20240924,103700,40789755,4790,4795,4795,4790,41
20240924,103600,40593295,4850,4785,4850,4785,100
20240924,103500,40109215,4785,4785,4785,4785,0
20240924,103400,40109215,4785,4785,4785,4785,23
20240924,103300,39999160,4785,4785,4785,4785,0
20240924,103200,39999160,4785,4785,4785,4785,0
20240924,103100,39999160,4785,4785,4785,4785,25
20240924,103000,39879535,4785,4785,4785,4785,0
20240924,102900,39879535,4785,4785,4785,4785,0
20240924,102800,39879535,4785,4785,4785,4785,28
20240924,102700,39745555,4785,4785,4785,4785,0
20240924,102600,39745555,4785,4785,4785,4785,0
20240924,102500,39745555,4785,4785,4785,4785,29
20240924,102400,39606790,4780,4780,4780,4780,0
20240924,102300,39606790,4780,4780,4780,4780,0
20240924,102200,39606790,4780,4780,4780,4780,31
20240924,102100,39458610,4830,4830,4830,4830,0
20240924,102000,39458610,4830,4830,4830,4830,0
20240924,101900,39458610,4830,4780,4830,4780,40
20240924,101800,39267060,4780,4780,4780,4780,0
20240924,101700,39267060,4780,4780,4780,4780,0
20240924,101600,39267060,4780,4780,4780,4780,28
20240924,101500,39133220,4780,4780,4780,4780,0
20240924,101400,39133220,4780,4780,4780,4780,0
20240924,101300,39133220,4780,4780,4780,4780,24
20240924,101200,39018500,4780,4780,4780,4780,0
20240924,101100,39018500,4780,4780,4780,4780,0
20240924,101000,39018500,4780,4780,4780,4780,30
20240924,100900,38875100,4795,4795,4795,4795,0
20240924,100800,38875100,4795,4795,4795,4795,0
20240924,100700,38875100,4795,4780,4795,4780,26
20240924,100600,38750805,4775,4775,4775,4775,0
20240924,100500,38750805,4775,4775,4775,4775,0
20240924,100400,38750805,4775,4775,4775,4775,0
20240924,100300,38750805,4775,4785,4785,4775,121
20240924,100200,38171950,4795,4795,4795,4795,1
20240924,100100,38167155,4775,4775,4775,4775,0
20240924,100000,38167155,4775,4775,4775,4775,28
20240924,095900,38033455,4775,4775,4775,4775,0
20240924,095800,38033455,4775,4775,4775,4775,0
20240924,095700,38033455,4775,4775,4775,4775,28
20240924,095600,37899755,4775,4775,4775,4775,0
20240924,095500,37899755,4775,4775,4775,4775,1
20240924,095400,37894980,4775,4775,4775,4775,25
20240924,095300,37775605,4780,4780,4780,4780,0
20240924,095200,37775605,4780,4780,4780,4780,0
20240924,095100,37775605,4780,4780,4780,4780,25
20240924,095000,37656105,4815,4815,4815,4815,15
20240924,094900,37583880,4785,4785,4785,4785,2
20240924,094800,37574310,4785,4815,4830,4785,45
20240924,094700,37358235,4780,4780,4780,4780,0
20240924,094600,37358235,4780,4780,4780,4780,0
20240924,094500,37358235,4780,4770,4780,4770,36
20240924,094400,37186255,4840,4795,4840,4795,10
20240924,094300,37138020,4770,4770,4770,4770,0
20240924,094200,37138020,4770,4770,4770,4770,27
20240924,094100,37009230,4795,4795,4795,4795,10
20240924,094000,36961280,4795,4795,4795,4795,12
20240924,093900,36903740,4760,4795,4795,4760,37
20240924,093800,36727200,4815,4815,4815,4815,0
20240924,093700,36727200,4815,4815,4815,4815,1
20240924,093600,36722385,4755,4760,4760,4755,30
20240924,093500,36579650,4755,4755,4755,4755,0
20240924,093400,36579650,4755,4755,4755,4755,0
20240924,093300,36579650,4755,4760,4760,4755,500
20240924,093200,34199770,4740,4740,4740,4740,0
20240924,093100,34199770,4740,4740,4740,4740,1684
20240924,093000,26217610,4740,4740,4740,4740,402
20240924,092900,24312130,4735,4755,4755,4735,963
20240924,092800,19744245,4760,4765,4765,4760,787
20240924,092700,15997615,4760,4765,4765,4760,842
20240924,092600,11988130,4765,4765,4765,4760,806
20240924,092500,8147680,4765,4765,4765,4765,0
20240924,092400,8147680,4765,4765,4765,4765,27
20240924,092300,8019025,4790,4790,4790,4790,1
20240924,092200,8014235,4760,4760,4760,4760,0
20240924,092100,8014235,4760,4795,4795,4760,877
20240924,092000,3815990,4795,4795,4795,4795,0
20240924,091900,3815990,4795,4795,4795,4795,50
20240924,091800,3576240,4795,4800,4800,4795,24
20240924,091700,3461105,4800,4800,4800,4800,0
20240924,091600,3461105,4800,4800,4800,4800,0
20240924,091500,3461105,4800,4800,4800,4800,39
20240924,091400,3273905,4800,4800,4800,4800,2
20240924,091300,3264305,4810,4810,4810,4810,0
20240924,091200,3264305,4810,4810,4810,4805,40
20240924,091100,3072050,4810,4810,4810,4810,0
20240924,091000,3072050,4810,4810,4810,4810,1
20240924,090900,3067240,4790,4785,4790,4785,27
20240924,090800,2937980,4800,4800,4800,4800,106
20240924,090700,2429180,4810,4810,4810,4810,139
20240924,090600,1760590,4810,4810,4810,4810,25
20240924,090500,1640340,4840,4840,4840,4840,1
20240924,090400,1635500,4810,4810,4810,4810,0
20240924,090300,1635500,4810,4815,4815,4810,25
20240924,090200,1515190,4850,4850,4850,4850,1
20240924,090100,1510340,4810,4810,4810,4810,0
20240924,090000,1510340,4810,4810,4810,4810,314