KissMeData/001430/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,183400,583966930,19950,19950,19950,19950,1452
20240923,183300,583966930,19950,19950,19950,19950,0
20240923,183200,583966930,19950,19950,19950,19950,0
20240923,183100,583966930,19950,19950,19950,19950,0
20240923,183000,583966930,19950,19950,19950,19950,0
20240923,182900,583966930,19950,19950,19950,19950,0
20240923,182800,583966930,19950,19950,19950,19950,0
20240923,182700,583966930,19950,19950,19950,19950,0
20240923,182600,583966930,19950,19950,19950,19950,0
20240923,182500,583966930,19950,19950,19950,19950,0
20240923,182400,583966930,19950,19950,19950,19950,0
20240923,182300,583966930,19950,19950,19950,19950,0
20240923,182200,583966930,19950,19950,19950,19950,0
20240923,182100,583966930,19950,19950,19950,19950,0
20240923,182000,583966930,19950,19950,19950,19950,0
20240923,181900,583966930,19950,19950,19950,19950,0
20240923,181800,583966930,19950,19950,19950,19950,0
20240923,181700,583966930,19950,19950,19950,19950,0
20240923,181600,583966930,19950,19950,19950,19950,0
20240923,181500,583966930,19950,19950,19950,19950,0
20240923,181400,583966930,19950,19950,19950,19950,0
20240923,181300,583966930,19950,19950,19950,19950,0
20240923,181200,583966930,19950,19950,19950,19950,0
20240923,181100,583966930,19950,19950,19950,19950,0
20240923,181000,583966930,19950,19950,19950,19950,0
20240923,180900,583966930,19950,19950,19950,19950,0
20240923,180800,583966930,19950,19950,19950,19950,0
20240923,180700,583966930,19950,19950,19950,19950,0
20240923,180600,583966930,19950,19950,19950,19950,0
20240923,180500,583966930,19950,19950,19950,19950,0
20240923,180400,583966930,19950,19950,19950,19950,1452
20240923,180300,583966930,19950,19950,19950,19950,0
20240923,180200,583966930,19950,19950,19950,19950,0
20240923,180100,583966930,19950,19950,19950,19950,0
20240923,180000,583966930,19950,19950,19950,19950,0
20240923,175900,583966930,19950,19950,19950,19950,0
20240923,175800,583966930,19950,19950,19950,19950,0
20240923,175700,583966930,19950,19950,19950,19950,0
20240923,175600,583966930,19950,19950,19950,19950,0
20240923,175500,583966930,19950,19950,19950,19950,0
20240923,175400,583966930,19950,19950,19950,19950,0
20240923,175300,583966930,19950,19950,19950,19950,0
20240923,175200,583966930,19950,19950,19950,19950,0
20240923,175100,583966930,19950,19950,19950,19950,0
20240923,175000,583966930,19950,19950,19950,19950,0
20240923,174900,583966930,19950,19950,19950,19950,0
20240923,174800,583966930,19950,19950,19950,19950,0
20240923,174700,583966930,19950,19950,19950,19950,0
20240923,174600,583966930,19950,19950,19950,19950,0
20240923,174500,583966930,19950,19950,19950,19950,0
20240923,174400,583966930,19950,19950,19950,19950,0
20240923,174300,583966930,19950,19950,19950,19950,0
20240923,174200,583966930,19950,19950,19950,19950,0
20240923,174100,583966930,19950,19950,19950,19950,0
20240923,174000,583966930,19950,19950,19950,19950,0
20240923,173900,583966930,19950,19950,19950,19950,0
20240923,173800,583966930,19950,19950,19950,19950,0
20240923,173700,583966930,19950,19950,19950,19950,0
20240923,173600,583966930,19950,19950,19950,19950,0
20240923,173500,583966930,19950,19950,19950,19950,0
20240923,173400,583966930,19950,19950,19950,19950,1452
20240923,173300,583966930,19950,19950,19950,19950,0
20240923,173200,583966930,19950,19950,19950,19950,0
20240923,173100,583966930,19950,19950,19950,19950,0
20240923,173000,583966930,19950,19950,19950,19950,0
20240923,172900,583966930,19950,19950,19950,19950,0
20240923,172800,583966930,19950,19950,19950,19950,0
20240923,172700,583966930,19950,19950,19950,19950,0
20240923,172600,583966930,19950,19950,19950,19950,0
20240923,172500,583966930,19950,19950,19950,19950,0
20240923,172400,583966930,19950,19950,19950,19950,0
20240923,172300,583966930,19950,19950,19950,19950,0
20240923,172200,583966930,19950,19950,19950,19950,0
20240923,172100,583966930,19950,19950,19950,19950,0
20240923,172000,583966930,19950,19950,19950,19950,0
20240923,171900,583966930,19950,19950,19950,19950,0
20240923,171800,583966930,19950,19950,19950,19950,0
20240923,171700,583966930,19950,19950,19950,19950,0
20240923,171600,583966930,19950,19950,19950,19950,0
20240923,171500,583966930,19950,19950,19950,19950,0
20240923,171400,583966930,19950,19950,19950,19950,0
20240923,171300,583966930,19950,19950,19950,19950,0
20240923,171200,583966930,19950,19950,19950,19950,0
20240923,171100,583966930,19950,19950,19950,19950,0
20240923,171000,583966930,19950,19950,19950,19950,0
20240923,170900,583966930,19950,19950,19950,19950,0
20240923,170800,583966930,19950,19950,19950,19950,0
20240923,170700,583966930,19950,19950,19950,19950,0
20240923,170600,583966930,19950,19950,19950,19950,0
20240923,170500,583966930,19950,19950,19950,19950,0
20240923,170400,583966930,19950,19950,19950,19950,1452
20240923,170300,583966930,19950,19950,19950,19950,0
20240923,170200,583966930,19950,19950,19950,19950,0
20240923,170100,583966930,19950,19950,19950,19950,0
20240923,170000,583966930,19950,19950,19950,19950,0
20240923,165900,583966930,19950,19950,19950,19950,0
20240923,165800,583966930,19950,19950,19950,19950,0
20240923,165700,583966930,19950,19950,19950,19950,0
20240923,165600,583966930,19950,19950,19950,19950,0
20240923,165500,583966930,19950,19950,19950,19950,0
20240923,165400,583966930,19950,19950,19950,19950,0
20240923,165300,583966930,19950,19950,19950,19950,0
20240923,165200,583966930,19950,19950,19950,19950,0
20240923,165100,583966930,19950,19950,19950,19950,0
20240923,165000,583966930,19950,19950,19950,19950,0
20240923,164900,583966930,19950,19950,19950,19950,0
20240923,164800,583966930,19950,19950,19950,19950,0
20240923,164700,583966930,19950,19950,19950,19950,0
20240923,164600,583966930,19950,19950,19950,19950,0
20240923,164500,583966930,19950,19950,19950,19950,0
20240923,164400,583966930,19950,19950,19950,19950,0
20240923,164300,583966930,19950,19950,19950,19950,0
20240923,164200,583966930,19950,19950,19950,19950,0
20240923,164100,583966930,19950,19950,19950,19950,0
20240923,164000,583966930,19950,19950,19950,19950,0
20240923,163900,583966930,19950,19950,19950,19950,0
20240923,163800,583966930,19950,19950,19950,19950,0
20240923,163700,583966930,19950,19950,19950,19950,0
20240923,163600,583966930,19950,19950,19950,19950,0
20240923,163500,583966930,19950,19950,19950,19950,0
20240923,163400,583966930,19950,19950,19950,19950,1452
20240923,163300,583966930,19950,19950,19950,19950,0
20240923,163200,583966930,19950,19950,19950,19950,0
20240923,163100,583966930,19950,19950,19950,19950,0
20240923,163000,583966930,19950,19950,19950,19950,0
20240923,162900,583966930,19950,19950,19950,19950,0
20240923,162800,583966930,19950,19950,19950,19950,0
20240923,162700,583966930,19950,19950,19950,19950,0
20240923,162600,583966930,19950,19950,19950,19950,0
20240923,162500,583966930,19950,19950,19950,19950,0
20240923,162400,583966930,19950,19950,19950,19950,0
20240923,162300,583966930,19950,19950,19950,19950,0
20240923,162200,583966930,19950,19950,19950,19950,0
20240923,162100,583966930,19950,19950,19950,19950,0
20240923,162000,583966930,19950,19950,19950,19950,0
20240923,161900,583966930,19950,19950,19950,19950,0
20240923,161800,583966930,19950,19950,19950,19950,0
20240923,161700,583966930,19950,19950,19950,19950,0
20240923,161600,583966930,19950,19950,19950,19950,0
20240923,161500,583966930,19950,19950,19950,19950,0
20240923,161400,583966930,19950,19950,19950,19950,0
20240923,161300,583966930,19950,19950,19950,19950,0
20240923,161200,583966930,19950,19950,19950,19950,0
20240923,161100,583966930,19950,19950,19950,19950,0
20240923,161000,583966930,19950,19950,19950,19950,0
20240923,160900,583966930,19950,19950,19950,19950,0
20240923,160800,583966930,19950,19950,19950,19950,0
20240923,160700,583966930,19950,19950,19950,19950,0
20240923,160600,583966930,19950,19950,19950,19950,0
20240923,160500,583966930,19950,19950,19950,19950,0
20240923,160400,583966930,19950,19950,19950,19950,1452
20240923,160300,583966930,19950,19950,19950,19950,0
20240923,160200,583966930,19950,19950,19950,19950,0
20240923,160100,583966930,19950,19950,19950,19950,0
20240923,160000,583966930,19950,19950,19950,19950,0
20240923,155900,583966930,19950,19950,19950,19950,0
20240923,155800,583966930,19950,19950,19950,19950,0
20240923,155700,583966930,19950,19950,19950,19950,0
20240923,155600,583966930,19950,19950,19950,19950,0
20240923,155500,583966930,19950,19950,19950,19950,0
20240923,155400,583966930,19950,19950,19950,19950,0
20240923,155300,583966930,19950,19950,19950,19950,0
20240923,155200,583966930,19950,19950,19950,19950,0
20240923,155100,583966930,19950,19950,19950,19950,0
20240923,155000,583966930,19950,19950,19950,19950,0
20240923,154900,583966930,19950,19950,19950,19950,0
20240923,154800,583966930,19950,19950,19950,19950,0
20240923,154700,583966930,19950,19950,19950,19950,0
20240923,154600,583966930,19950,19950,19950,19950,0
20240923,154500,583966930,19950,19950,19950,19950,0
20240923,154400,583966930,19950,19950,19950,19950,0
20240923,154300,583966930,19950,19950,19950,19950,0
20240923,154200,583966930,19950,19950,19950,19950,0
20240923,154100,583966930,19950,19950,19950,19950,0
20240923,154000,583966930,19950,19950,19950,19950,0
20240923,153900,583966930,19950,19950,19950,19950,0
20240923,153800,583966930,19950,19950,19950,19950,0
20240923,153700,583966930,19950,19950,19950,19950,0
20240923,153600,583966930,19950,19950,19950,19950,0
20240923,153500,583966930,19950,19950,19950,19950,0
20240923,153400,583966930,19950,19950,19950,19950,1452
20240923,153300,583966930,19950,19950,19950,19950,0
20240923,153200,583966930,19950,19950,19950,19950,0
20240923,153100,583966930,19950,19950,19950,19950,0
20240923,153000,583966930,19950,19950,19950,19950,1452
20240923,152900,554999530,19980,19980,19980,19980,0
20240923,152800,554999530,19980,19980,19980,19980,0
20240923,152700,554999530,19980,19980,19980,19980,0
20240923,152600,554999530,19980,19980,19980,19980,0
20240923,152500,554999530,19980,19980,19980,19980,0
20240923,152400,554999530,19980,19980,19980,19980,0
20240923,152300,554999530,19980,19980,19980,19980,0
20240923,152200,554999530,19980,19980,19980,19980,0
20240923,152100,554999530,19980,19980,19980,19980,0
20240923,152000,554999530,19980,19980,19980,19980,0
20240923,151900,554999530,19980,19990,20000,19970,75
20240923,151800,553500920,20000,19970,20000,19970,798
20240923,151700,537554270,19980,19970,19980,19970,327
20240923,151600,531024040,19970,19990,19990,19970,232
20240923,151500,526388610,19980,19980,19980,19980,389
20240923,151400,518616390,19980,19980,19980,19980,1
20240923,151300,518596410,19990,19990,19990,19980,126
20240923,151200,516077790,19990,19980,19990,19980,486
20240923,151100,506367210,19980,19980,19980,19980,42
20240923,151000,505528050,19980,19980,19980,19980,34
20240923,150900,504848730,19980,19980,19980,19980,24
20240923,150800,504369210,19980,19980,19980,19980,12
20240923,150700,504129450,19980,19980,19980,19980,2
20240923,150600,504089490,19990,19990,19990,19990,0
20240923,150500,504089490,19990,19990,19990,19990,49
20240923,150400,503109980,19980,19970,19980,19970,103
20240923,150300,501052140,19970,19980,19980,19970,318
20240923,150200,494700940,19970,19970,19970,19970,0
20240923,150100,494700940,19970,19980,19980,19970,606
20240923,150000,482597400,19980,19980,19980,19980,100
20240923,145900,480599400,19980,19980,19980,19980,1
20240923,145800,480579420,19980,19980,19980,19980,20
20240923,145700,480179820,19980,19980,19980,19980,0
20240923,145600,480179820,19980,19980,19980,19980,0
20240923,145500,480179820,19980,19980,19980,19980,450
20240923,145400,471188820,19990,19990,19990,19990,10
20240923,145300,470988920,19990,19990,19990,19990,192
20240923,145200,467150840,19990,19990,19990,19990,0
20240923,145100,467150840,19990,19990,19990,19990,130
20240923,145000,464552140,20000,20000,20000,20000,132
20240923,144900,461912140,20000,20000,20000,20000,0
20240923,144800,461912140,20000,20000,20000,20000,29
20240923,144700,461332140,20000,20000,20000,20000,0
20240923,144600,461332140,20000,20000,20000,20000,39
20240923,144500,460552140,20000,20000,20000,20000,25
20240923,144400,460052140,20000,20000,20000,20000,0
20240923,144300,460052140,20000,20000,20000,20000,18
20240923,144200,459692140,20000,20000,20000,20000,181
20240923,144100,456072140,20000,20000,20000,20000,68
20240923,144000,454712140,20000,20000,20000,20000,73
20240923,143900,453252140,19990,19990,20000,19990,418
20240923,143800,444896140,19980,19980,19980,19980,171
20240923,143700,441479560,19990,19990,19990,19990,0
20240923,143600,441479560,19990,19990,19990,19990,16
20240923,143500,441159720,19980,19980,19980,19980,0
20240923,143400,441159720,19980,19980,19980,19980,0
20240923,143300,441159720,19980,19980,19980,19980,0
20240923,143200,441159720,19980,19980,19980,19980,0
20240923,143100,441159720,19980,19980,19980,19980,0
20240923,143000,441159720,19980,19980,19980,19980,38
20240923,142900,440400480,19980,19980,19980,19980,0
20240923,142800,440400480,19980,19980,19980,19980,0
20240923,142700,440400480,19980,19980,19980,19980,0
20240923,142600,440400480,19980,19980,19980,19980,1
20240923,142500,440380500,19980,20000,20000,19980,1185
20240923,142400,416686090,20000,20000,20000,20000,2
20240923,142300,416646090,20050,20050,20050,20050,5
20240923,142200,416545840,20050,20050,20050,20050,14
20240923,142100,416265140,20000,20000,20000,20000,0
20240923,142000,416265140,20000,20000,20000,20000,0
20240923,141900,416265140,20000,20050,20050,20000,16
20240923,141800,415944690,20050,20050,20050,20050,0
20240923,141700,415944690,20050,20050,20050,20050,16
20240923,141600,415623890,20000,20000,20000,20000,43
20240923,141500,414763890,20000,20000,20000,20000,1
20240923,141400,414743890,20000,20000,20050,20000,315
20240923,141300,408428990,20000,20000,20000,20000,10
20240923,141200,408228990,20000,20050,20050,20000,19
20240923,141100,407848090,20000,20000,20000,20000,100
20240923,141000,405848090,20050,20050,20050,20050,0
20240923,140900,405848090,20050,20050,20050,20050,0
20240923,140800,405848090,20050,20050,20050,20050,0
20240923,140700,405848090,20050,20000,20050,20000,30
20240923,140600,405247390,20000,20000,20000,20000,1
20240923,140500,405227390,20050,20050,20050,20050,0
20240923,140400,405227390,20050,20050,20050,20050,0
20240923,140300,405227390,20050,20050,20050,20050,0
20240923,140200,405227390,20050,20000,20050,20000,118
20240923,140100,402866690,20000,20050,20050,20000,12
20240923,140000,402626140,20050,20050,20050,20050,8
20240923,135900,402465740,20050,20050,20050,20050,1
20240923,135800,402445690,20050,20050,20050,20050,62
20240923,135700,401202590,20050,20050,20050,20050,28
20240923,135600,400641190,20050,20050,20050,20050,6
20240923,135500,400520890,20050,20050,20050,20050,1
20240923,135400,400500840,20050,20050,20050,20050,6
20240923,135300,400380540,20050,20050,20050,20050,5
20240923,135200,400280290,20050,20050,20050,20050,0
20240923,135100,400280290,20050,20050,20050,20050,6
20240923,135000,400159990,20000,20000,20000,20000,50
20240923,134900,399159990,20050,20050,20050,20050,5
20240923,134800,399059740,20000,20000,20000,20000,60
20240923,134700,397859740,20050,20050,20050,20050,6
20240923,134600,397739440,20050,20050,20050,20050,21
20240923,134500,397318390,20000,20000,20000,20000,1
20240923,134400,397298390,20050,20050,20050,20050,6
20240923,134300,397178090,20050,20050,20050,20050,0
20240923,134200,397178090,20050,20050,20050,20050,7
20240923,134100,397037740,20000,20000,20000,20000,43
20240923,134000,396177740,20050,20050,20050,20050,55
20240923,133900,395074990,20050,20000,20050,20000,306
20240923,133800,388954690,20050,20050,20050,20050,0
20240923,133700,388954690,20050,20050,20050,20050,8
20240923,133600,388794290,20050,20050,20050,20050,0
20240923,133500,388794290,20050,20000,20050,20000,44
20240923,133400,387913990,20000,20000,20000,20000,5
20240923,133300,387813990,20000,20000,20000,20000,0
20240923,133200,387813990,20000,20000,20000,20000,6
20240923,133100,387693990,20000,20000,20000,20000,0
20240923,133000,387693990,20000,19980,20000,19980,661
20240923,132900,374486920,19980,19980,19980,19980,18
20240923,132800,374127280,19980,19980,19980,19980,7
20240923,132700,373987420,19980,19980,19980,19980,5
20240923,132600,373887520,19980,19980,19980,19980,4
20240923,132500,373807600,19980,19980,19980,19980,349
20240923,132400,366834580,20000,20000,20000,20000,0
20240923,132300,366834580,20000,20000,20000,20000,5
20240923,132200,366734580,19980,19980,19980,19980,0
20240923,132100,366734580,19980,20000,20000,19980,313
20240923,132000,360480720,20000,19990,20000,19990,39
20240923,131900,359701060,20050,20050,20050,20050,1
20240923,131800,359681010,20050,20050,20050,20050,6
20240923,131700,359560710,20000,20000,20000,20000,99
20240923,131600,357580710,20050,20050,20050,20050,5
20240923,131500,357480460,20050,20050,20050,20050,6
20240923,131400,357360160,20050,20050,20050,20050,0
20240923,131300,357360160,20050,20050,20050,20050,6
20240923,131200,357239860,20050,20050,20050,20050,0
20240923,131100,357239860,20050,20000,20050,20000,9
20240923,131000,357059610,20000,20050,20050,20000,423
20240923,130900,348580410,20050,20050,20050,20050,6
20240923,130800,348460110,20050,20050,20050,20000,44
20240923,130700,347579160,20050,20050,20050,20050,0
20240923,130600,347579160,20050,20050,20050,20050,6
20240923,130500,347458860,20050,20050,20050,20050,5
20240923,130400,347358610,20000,20050,20050,20000,15
20240923,130300,347058360,20050,20050,20050,20050,20
20240923,130200,346657360,20050,20050,20050,20050,23
20240923,130100,346196210,20050,20050,20050,20050,6
20240923,130000,346075910,19980,19990,19990,19980,133
20240923,125900,343417340,20050,20050,20050,20050,6
20240923,125800,343297040,20050,20050,20050,20050,0
20240923,125700,343297040,20050,20050,20050,20050,25
20240923,125600,342795790,20050,20050,20050,20050,6
20240923,125500,342675490,20050,20050,20050,20050,0
20240923,125400,342675490,20050,20050,20050,20050,5
20240923,125300,342575240,20000,20000,20000,20000,0
20240923,125200,342575240,20000,20000,20000,20000,85
20240923,125100,340875240,20100,20100,20100,20100,0
20240923,125000,340875240,20100,20100,20100,20100,5
20240923,124900,340774740,20100,20100,20100,20100,6
20240923,124800,340654140,20100,20100,20100,20100,0
20240923,124700,340654140,20100,20100,20100,20100,5
20240923,124600,340553640,20100,20100,20100,20100,0
20240923,124500,340553640,20100,19980,20100,19980,116
20240923,124400,338223240,19980,19990,19990,19970,230
20240923,124300,333628990,19990,20050,20100,19990,296
20240923,124200,327699350,20100,20100,20100,20100,5
20240923,124100,327598850,20100,20100,20100,20100,0
20240923,124000,327598850,20100,20100,20100,20100,22
20240923,123900,327156650,20100,20100,20100,20100,0
20240923,123800,327156650,20100,20100,20100,20100,5
20240923,123700,327056150,20100,20100,20100,20100,0
20240923,123600,327056150,20100,20100,20100,20100,6
20240923,123500,326935550,20100,20000,20100,20000,16
20240923,123400,326614050,20100,20100,20100,20100,0
20240923,123300,326614050,20100,20100,20100,20100,6
20240923,123200,326493450,20100,20100,20100,20100,0
20240923,123100,326493450,20100,20050,20100,20050,947
20240923,123000,307471350,20100,20100,20100,20100,6
20240923,122900,307350750,20100,20100,20100,20100,0
20240923,122800,307350750,20100,20100,20100,20100,5
20240923,122700,307250250,20100,20100,20100,20100,0
20240923,122600,307250250,20100,20100,20100,20100,22
20240923,122500,306808050,20100,20100,20100,20100,0
20240923,122400,306808050,20100,20100,20100,20100,5
20240923,122300,306707550,20100,20100,20100,20100,6
20240923,122200,306586950,20100,20100,20100,20100,0
20240923,122100,306586950,20100,20100,20100,20100,5
20240923,122000,306486450,20100,20100,20100,20100,0
20240923,121900,306486450,20100,20100,20100,20100,6
20240923,121800,306365850,20100,20100,20100,20100,0
20240923,121700,306365850,20100,20100,20100,20100,5
20240923,121600,306265350,20100,20100,20100,20100,6
20240923,121500,306144750,20050,20050,20050,20050,18
20240923,121400,305783850,20100,20100,20100,20100,6
20240923,121300,305663250,20100,20100,20100,20100,0
20240923,121200,305663250,20100,20000,20100,20000,331
20240923,121100,299042750,20100,20100,20100,20100,6
20240923,121000,298922150,20050,20050,20050,20050,292
20240923,120900,293067550,20100,20100,20100,20100,23
20240923,120800,292605250,20050,20050,20050,20050,160
20240923,120700,289397250,20100,20050,20100,20050,24
20240923,120600,288915750,20100,20100,20100,20100,14
20240923,120500,288634350,20100,20100,20100,20100,5
20240923,120400,288533850,20100,20100,20100,20100,8
20240923,120300,288373050,20100,20100,20100,20100,1
20240923,120200,288352950,20100,20050,20100,20050,38
20240923,120100,287590800,20050,20100,20100,20050,37
20240923,120000,286848900,20100,20100,20100,20100,6
20240923,115900,286728300,20100,20100,20100,20100,15
20240923,115800,286426800,20100,20100,20100,20000,114
20240923,115700,284141150,20100,20100,20100,20100,6
20240923,115600,284020550,20000,20000,20000,20000,127
20240923,115500,281480550,20050,20050,20050,20050,5
20240923,115400,281380300,20050,20050,20050,20050,18
20240923,115300,281019400,20100,20000,20100,20000,11
20240923,115200,280798800,20100,20100,20100,20100,21
20240923,115100,280376700,20100,20100,20100,20100,0
20240923,115000,280376700,20100,20100,20100,20100,6
20240923,114900,280256100,20100,20100,20100,20100,0
20240923,114800,280256100,20100,20100,20100,20100,5
20240923,114700,280155600,20100,20100,20100,20100,0
20240923,114600,280155600,20100,20100,20100,20100,6
20240923,114500,280035000,20100,20100,20100,20000,9
20240923,114400,279854200,20050,20050,20050,20050,34
20240923,114300,279172500,20050,20050,20050,20050,6
20240923,114200,279052200,20050,20050,20050,20050,0
20240923,114100,279052200,20050,20000,20050,20000,191
20240923,114000,275230100,20000,20000,20000,20000,2
20240923,113900,275190100,20050,20050,20050,20050,5
20240923,113800,275089850,20050,20050,20050,20050,6
20240923,113700,274969550,20050,20050,20050,20050,20
20240923,113600,274568550,20050,20050,20050,20050,5
20240923,113500,274468300,20050,20050,20050,20050,16
20240923,113400,274147500,20050,20050,20050,20050,6
20240923,113300,274027200,20050,20050,20050,20050,0
20240923,113200,274027200,20050,20050,20050,20050,99
20240923,113100,272042250,20050,20050,20050,20050,6
20240923,113000,271921950,20000,20000,20000,20000,3
20240923,112900,271861950,20000,20050,20050,20000,23
20240923,112800,271401300,20050,20050,20050,20050,1
20240923,112700,271381250,20050,20050,20050,20050,6
20240923,112600,271260950,20050,20050,20050,20050,6
20240923,112500,271140650,20050,20050,20050,20050,0
20240923,112400,271140650,20050,20050,20050,20050,21
20240923,112300,270719600,20050,20000,20050,20000,65
20240923,112200,269419300,20050,20050,20050,20050,35
20240923,112100,268717550,20000,20050,20050,20000,19
20240923,112000,268337500,20050,20050,20050,20050,12
20240923,111900,268096900,20050,20050,20050,20050,29
20240923,111800,267515450,20050,20050,20050,20050,0
20240923,111700,267515450,20050,20050,20050,20050,6
20240923,111600,267395150,20050,20050,20050,20050,1
20240923,111500,267375100,20050,20050,20050,20050,5
20240923,111400,267274850,20050,20050,20050,20050,15
20240923,111300,266974100,20050,20000,20050,20000,7
20240923,111200,266833800,20050,20050,20050,20050,7
20240923,111100,266693450,20050,20050,20050,20050,0
20240923,111000,266693450,20050,20000,20050,20000,256
20240923,110900,261573200,20000,20000,20000,20000,15
20240923,110800,261273200,20000,20000,20000,20000,6
20240923,110700,261153200,20000,19990,20000,19990,41
20240923,110600,260333580,19990,19990,19990,19990,30
20240923,110500,259733880,19990,19990,19990,19990,6
20240923,110400,259613940,19990,19990,19990,19990,15
20240923,110300,259314090,19990,19990,19990,19990,5
20240923,110200,259214140,19990,19990,19990,19990,5
20240923,110100,259114190,19990,19990,19990,19990,7
20240923,110000,258974260,19990,19990,19990,19990,5
20240923,105900,258874310,19990,19990,19990,19990,0
20240923,105800,258874310,19990,19960,19990,19950,118
20240923,105700,256518960,19990,19990,19990,19990,12
20240923,105600,256279080,19990,19990,19990,19990,5
20240923,105500,256179130,19960,19960,19960,19960,1
20240923,105400,256159170,19990,19990,19990,19990,6
20240923,105300,256039230,19990,20000,20000,19990,60
20240923,105200,254839780,20000,20000,20000,20000,0
20240923,105100,254839780,20000,20000,20000,20000,21
20240923,105000,254419780,20000,20000,20000,20000,16
20240923,104900,254099780,20000,19990,20000,19990,6
20240923,104800,253979790,20000,20000,20000,20000,90
20240923,104700,252179790,20000,20000,20000,20000,0
20240923,104600,252179790,20000,20000,20000,20000,20
20240923,104500,251779790,19960,19960,19960,19960,1
20240923,104400,251759830,20000,20000,20000,20000,6
20240923,104300,251639830,20000,20000,20000,20000,0
20240923,104200,251639830,20000,20000,20000,20000,6
20240923,104100,251519830,20000,20000,20000,20000,5
20240923,104000,251419830,19990,19990,19990,19990,17
20240923,103900,251080000,19990,19990,20000,19990,35
20240923,103800,250380290,19990,19990,19990,19990,0
20240923,103700,250380290,19990,20000,20000,19990,73
20240923,103600,248920970,20000,20000,20000,20000,0
20240923,103500,248920970,20000,20000,20000,20000,138
20240923,103400,246160970,20050,20050,20050,20050,21
20240923,103300,245739920,20050,20050,20050,20050,0
20240923,103200,245739920,20050,20050,20050,20050,9
20240923,103100,245559470,20050,20050,20050,20050,0
20240923,103000,245559470,20050,20050,20050,20050,5
20240923,102900,245459220,20050,20050,20050,20050,1
20240923,102800,245439170,20050,20000,20050,19960,105
20240923,102700,243339590,20050,20050,20050,20050,5
20240923,102600,243239340,20000,20000,20000,20000,0
20240923,102500,243239340,20000,19990,20000,19990,425
20240923,102400,234741930,19970,19970,19970,19970,87
20240923,102300,233004540,19950,19930,19950,19930,141
20240923,102200,230192370,19920,19910,19930,19860,665
20240923,102100,216953050,19860,19880,19880,19860,250
20240923,102000,211983580,19910,19910,19910,19910,5
20240923,101900,211884030,19880,19880,19880,19880,500
20240923,101800,201944030,19910,19910,19910,19910,7
20240923,101700,201804660,19880,19880,19880,19880,1
20240923,101600,201784780,19910,19880,19910,19880,28
20240923,101500,201227990,19910,19910,19910,19910,6
20240923,101400,201108530,19890,19910,19910,19890,253
20240923,101300,196076060,19910,19910,19910,19910,6
20240923,101200,195956600,19900,19900,19900,19900,1
20240923,101100,195936700,19920,19880,19920,19880,205
20240923,101000,191859230,19880,19890,19890,19880,258
20240923,100900,186727710,19920,19870,19920,19870,47
20240923,100800,185792410,19870,19920,19920,19870,9
20240923,100700,185613330,19860,19930,19930,19860,35
20240923,100600,184918140,19930,19870,19930,19860,126
20240923,100500,182414360,19870,19870,19870,19870,99
20240923,100400,180447230,19870,19950,19950,19870,372
20240923,100300,173052370,19950,19950,19950,19950,6
20240923,100200,172932670,19900,19900,19900,19900,0
20240923,100100,172932670,19900,19950,19950,19890,158
20240923,100000,169788350,19950,19950,19950,19950,1
20240923,095900,169768400,19890,19890,19890,19880,285
20240923,095800,164100590,19890,19890,19890,19890,4
20240923,095700,164021030,19890,19890,19890,19890,4
20240923,095600,163941470,19890,19910,19910,19890,68
20240923,095500,162587970,19910,19910,19910,19910,0
20240923,095400,162587970,19910,19910,19910,19910,4
20240923,095300,162508330,19930,19910,19930,19910,33
20240923,095200,161850840,19930,19930,19930,19930,0
20240923,095100,161850840,19930,19930,19930,19930,57
20240923,095000,160714830,19920,19920,19920,19920,0
20240923,094900,160714830,19920,19920,19920,19920,49
20240923,094800,159738750,19940,19900,19940,19900,148
20240923,094700,156788230,19890,19890,19890,19890,4
20240923,094600,156708670,19850,19890,19890,19850,99
20240923,094500,154739600,19890,19890,19890,19890,1
20240923,094400,154719710,19860,19860,19860,19860,20
20240923,094300,154322510,19860,19850,19870,19850,111
20240923,094200,152118190,19850,19830,19850,19830,2
20240923,094100,152078510,19830,19830,19830,19830,5
20240923,094000,151979360,19830,19820,19830,19820,165
20240923,093900,148708940,19820,19820,19820,19820,16
20240923,093800,148391820,19800,19820,19820,19800,202
20240923,093700,144392200,19820,19820,19820,19810,267
20240923,093600,139101060,19820,19850,19850,19820,144
20240923,093500,136245560,19850,19850,19850,19850,141
20240923,093400,133446710,19850,19940,19940,19850,259
20240923,093300,128302710,19870,19900,19900,19860,412
20240923,093200,120107180,19910,19950,19950,19910,4
20240923,093100,120027500,19950,19950,19950,19950,34
20240923,093000,119349200,19950,19950,19950,19950,4
20240923,092900,119269400,19890,19950,19950,19890,23
20240923,092800,118811610,19950,19910,19950,19880,276
20240923,092700,113320050,19900,19920,19920,19900,59
20240923,092600,112145480,19910,19910,19910,19910,11
20240923,092500,111926470,19910,19930,19930,19910,154
20240923,092400,108859450,19930,19970,19970,19930,666
20240923,092300,95570150,19980,20050,20050,19970,580
20240923,092200,83973840,20050,20050,20050,20050,0
20240923,092100,83973840,20050,20000,20050,20000,63
20240923,092000,82712040,20050,20050,20050,20050,0
20240923,091900,82712040,20050,20050,20050,20050,44
20240923,091800,81829840,20050,20050,20050,20050,18
20240923,091700,81468940,20100,20050,20100,20050,20
20240923,091600,81067890,20100,20100,20100,20100,0
20240923,091500,81067890,20100,20050,20100,20050,199
20240923,091400,77077740,20100,20100,20100,20100,0
20240923,091300,77077740,20100,20000,20100,20000,53
20240923,091200,76016740,20100,20050,20100,20000,102
20240923,091100,73974040,20000,20000,20000,20000,0
20240923,091000,73974040,20000,19960,20000,19960,104
20240923,090900,71895500,19980,19950,20000,19950,126
20240923,090800,69377390,19950,20000,20050,19950,121
20240923,090700,66957670,20000,19960,20050,19960,59
20240923,090600,65776270,19960,19960,20000,19940,145
20240923,090500,62878910,19940,20000,20100,19940,513
20240923,090400,52628940,20000,19980,20150,19980,91
20240923,090300,50809490,19980,19970,20000,19970,49
20240923,090200,49829800,20150,20100,20150,19990,1089
20240923,090100,28031250,20100,20050,20250,20000,696
20240923,090000,14106450,20050,20200,20250,20050,700