KissMeData/014530/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,185800,323827255,3615,3615,3615,3615,1638
20240910,185700,323827255,3615,3615,3615,3615,0
20240910,185600,323827255,3615,3615,3615,3615,0
20240910,185500,323827255,3615,3615,3615,3615,0
20240910,185400,323827255,3615,3615,3615,3615,0
20240910,185300,323827255,3615,3615,3615,3615,0
20240910,185200,323827255,3615,3615,3615,3615,0
20240910,185100,323827255,3615,3615,3615,3615,0
20240910,185000,323827255,3615,3615,3615,3615,0
20240910,184900,323827255,3615,3615,3615,3615,0
20240910,184800,323827255,3615,3615,3615,3615,0
20240910,184700,323827255,3615,3615,3615,3615,0
20240910,184600,323827255,3615,3615,3615,3615,0
20240910,184500,323827255,3615,3615,3615,3615,0
20240910,184400,323827255,3615,3615,3615,3615,0
20240910,184300,323827255,3615,3615,3615,3615,0
20240910,184200,323827255,3615,3615,3615,3615,0
20240910,184100,323827255,3615,3615,3615,3615,0
20240910,184000,323827255,3615,3615,3615,3615,0
20240910,183900,323827255,3615,3615,3615,3615,0
20240910,183800,323827255,3615,3615,3615,3615,0
20240910,183700,323827255,3615,3615,3615,3615,0
20240910,183600,323827255,3615,3615,3615,3615,0
20240910,183500,323827255,3615,3615,3615,3615,0
20240910,183400,323827255,3615,3615,3615,3615,0
20240910,183300,323827255,3615,3615,3615,3615,0
20240910,183200,323827255,3615,3615,3615,3615,0
20240910,183100,323827255,3615,3615,3615,3615,0
20240910,183000,323827255,3615,3615,3615,3615,0
20240910,182900,323827255,3615,3615,3615,3615,0
20240910,182800,323827255,3615,3615,3615,3615,1638
20240910,182700,323827255,3615,3615,3615,3615,0
20240910,182600,323827255,3615,3615,3615,3615,0
20240910,182500,323827255,3615,3615,3615,3615,0
20240910,182400,323827255,3615,3615,3615,3615,0
20240910,182300,323827255,3615,3615,3615,3615,0
20240910,182200,323827255,3615,3615,3615,3615,0
20240910,182100,323827255,3615,3615,3615,3615,0
20240910,182000,323827255,3615,3615,3615,3615,0
20240910,181900,323827255,3615,3615,3615,3615,0
20240910,181800,323827255,3615,3615,3615,3615,0
20240910,181700,323827255,3615,3615,3615,3615,0
20240910,181600,323827255,3615,3615,3615,3615,0
20240910,181500,323827255,3615,3615,3615,3615,0
20240910,181400,323827255,3615,3615,3615,3615,0
20240910,181300,323827255,3615,3615,3615,3615,0
20240910,181200,323827255,3615,3615,3615,3615,0
20240910,181100,323827255,3615,3615,3615,3615,0
20240910,181000,323827255,3615,3615,3615,3615,0
20240910,180900,323827255,3615,3615,3615,3615,0
20240910,180800,323827255,3615,3615,3615,3615,0
20240910,180700,323827255,3615,3615,3615,3615,0
20240910,180600,323827255,3615,3615,3615,3615,0
20240910,180500,323827255,3615,3615,3615,3615,0
20240910,180400,323827255,3615,3615,3615,3615,0
20240910,180300,323827255,3615,3615,3615,3615,0
20240910,180200,323827255,3615,3615,3615,3615,0
20240910,180100,323827255,3615,3615,3615,3615,0
20240910,180000,323827255,3615,3615,3615,3615,0
20240910,175900,323827255,3615,3615,3615,3615,0
20240910,175800,323827255,3615,3615,3615,3615,1638
20240910,175700,323827255,3615,3615,3615,3615,0
20240910,175600,323827255,3615,3615,3615,3615,0
20240910,175500,323827255,3615,3615,3615,3615,0
20240910,175400,323827255,3615,3615,3615,3615,0
20240910,175300,323827255,3615,3615,3615,3615,0
20240910,175200,323827255,3615,3615,3615,3615,0
20240910,175100,323827255,3615,3615,3615,3615,0
20240910,175000,323827255,3615,3615,3615,3615,0
20240910,174900,323827255,3615,3615,3615,3615,0
20240910,174800,323827255,3615,3615,3615,3615,0
20240910,174700,323827255,3615,3615,3615,3615,0
20240910,174600,323827255,3615,3615,3615,3615,0
20240910,174500,323827255,3615,3615,3615,3615,0
20240910,174400,323827255,3615,3615,3615,3615,0
20240910,174300,323827255,3615,3615,3615,3615,0
20240910,174200,323827255,3615,3615,3615,3615,0
20240910,174100,323827255,3615,3615,3615,3615,0
20240910,174000,323827255,3615,3615,3615,3615,0
20240910,173900,323827255,3615,3615,3615,3615,0
20240910,173800,323827255,3615,3615,3615,3615,0
20240910,173700,323827255,3615,3615,3615,3615,0
20240910,173600,323827255,3615,3615,3615,3615,0
20240910,173500,323827255,3615,3615,3615,3615,0
20240910,173400,323827255,3615,3615,3615,3615,0
20240910,173300,323827255,3615,3615,3615,3615,0
20240910,173200,323827255,3615,3615,3615,3615,0
20240910,173100,323827255,3615,3615,3615,3615,0
20240910,173000,323827255,3615,3615,3615,3615,0
20240910,172900,323827255,3615,3615,3615,3615,0
20240910,172800,323827255,3615,3615,3615,3615,1638
20240910,172700,323827255,3615,3615,3615,3615,0
20240910,172600,323827255,3615,3615,3615,3615,0
20240910,172500,323827255,3615,3615,3615,3615,0
20240910,172400,323827255,3615,3615,3615,3615,0
20240910,172300,323827255,3615,3615,3615,3615,0
20240910,172200,323827255,3615,3615,3615,3615,0
20240910,172100,323827255,3615,3615,3615,3615,0
20240910,172000,323827255,3615,3615,3615,3615,0
20240910,171900,323827255,3615,3615,3615,3615,0
20240910,171800,323827255,3615,3615,3615,3615,0
20240910,171700,323827255,3615,3615,3615,3615,0
20240910,171600,323827255,3615,3615,3615,3615,0
20240910,171500,323827255,3615,3615,3615,3615,0
20240910,171400,323827255,3615,3615,3615,3615,0
20240910,171300,323827255,3615,3615,3615,3615,0
20240910,171200,323827255,3615,3615,3615,3615,0
20240910,171100,323827255,3615,3615,3615,3615,0
20240910,171000,323827255,3615,3615,3615,3615,0
20240910,170900,323827255,3615,3615,3615,3615,0
20240910,170800,323827255,3615,3615,3615,3615,0
20240910,170700,323827255,3615,3615,3615,3615,0
20240910,170600,323827255,3615,3615,3615,3615,0
20240910,170500,323827255,3615,3615,3615,3615,0
20240910,170400,323827255,3615,3615,3615,3615,0
20240910,170300,323827255,3615,3615,3615,3615,0
20240910,170200,323827255,3615,3615,3615,3615,0
20240910,170100,323827255,3615,3615,3615,3615,0
20240910,170000,323827255,3615,3615,3615,3615,0
20240910,165900,323827255,3615,3615,3615,3615,0
20240910,165800,323827255,3615,3615,3615,3615,1638
20240910,165700,323827255,3615,3615,3615,3615,0
20240910,165600,323827255,3615,3615,3615,3615,0
20240910,165500,323827255,3615,3615,3615,3615,0
20240910,165400,323827255,3615,3615,3615,3615,0
20240910,165300,323827255,3615,3615,3615,3615,0
20240910,165200,323827255,3615,3615,3615,3615,0
20240910,165100,323827255,3615,3615,3615,3615,0
20240910,165000,323827255,3615,3615,3615,3615,0
20240910,164900,323827255,3615,3615,3615,3615,0
20240910,164800,323827255,3615,3615,3615,3615,0
20240910,164700,323827255,3615,3615,3615,3615,0
20240910,164600,323827255,3615,3615,3615,3615,0
20240910,164500,323827255,3615,3615,3615,3615,0
20240910,164400,323827255,3615,3615,3615,3615,0
20240910,164300,323827255,3615,3615,3615,3615,0
20240910,164200,323827255,3615,3615,3615,3615,0
20240910,164100,323827255,3615,3615,3615,3615,0
20240910,164000,323827255,3615,3615,3615,3615,0
20240910,163900,323827255,3615,3615,3615,3615,0
20240910,163800,323827255,3615,3615,3615,3615,0
20240910,163700,323827255,3615,3615,3615,3615,0
20240910,163600,323827255,3615,3615,3615,3615,0
20240910,163500,323827255,3615,3615,3615,3615,0
20240910,163400,323827255,3615,3615,3615,3615,0
20240910,163300,323827255,3615,3615,3615,3615,0
20240910,163200,323827255,3615,3615,3615,3615,0
20240910,163100,323827255,3615,3615,3615,3615,0
20240910,163000,323827255,3615,3615,3615,3615,0
20240910,162900,323827255,3615,3615,3615,3615,0
20240910,162800,323827255,3615,3615,3615,3615,1638
20240910,162700,323827255,3615,3615,3615,3615,0
20240910,162600,323827255,3615,3615,3615,3615,0
20240910,162500,323827255,3615,3615,3615,3615,0
20240910,162400,323827255,3615,3615,3615,3615,0
20240910,162300,323827255,3615,3615,3615,3615,0
20240910,162200,323827255,3615,3615,3615,3615,0
20240910,162100,323827255,3615,3615,3615,3615,0
20240910,162000,323827255,3615,3615,3615,3615,0
20240910,161900,323827255,3615,3615,3615,3615,0
20240910,161800,323827255,3615,3615,3615,3615,0
20240910,161700,323827255,3615,3615,3615,3615,0
20240910,161600,323827255,3615,3615,3615,3615,0
20240910,161500,323827255,3615,3615,3615,3615,0
20240910,161400,323827255,3615,3615,3615,3615,0
20240910,161300,323827255,3615,3615,3615,3615,0
20240910,161200,323827255,3615,3615,3615,3615,0
20240910,161100,323827255,3615,3615,3615,3615,0
20240910,161000,323827255,3615,3615,3615,3615,0
20240910,160900,323827255,3615,3615,3615,3615,0
20240910,160800,323827255,3615,3615,3615,3615,0
20240910,160700,323827255,3615,3615,3615,3615,0
20240910,160600,323827255,3615,3615,3615,3615,0
20240910,160500,323827255,3615,3615,3615,3615,0
20240910,160400,323827255,3615,3615,3615,3615,0
20240910,160300,323827255,3615,3615,3615,3615,0
20240910,160200,323827255,3615,3615,3615,3615,0
20240910,160100,323827255,3615,3615,3615,3615,0
20240910,160000,323827255,3615,3615,3615,3615,0
20240910,155900,323827255,3615,3615,3615,3615,0
20240910,155800,323827255,3615,3615,3615,3615,1638
20240910,155700,323827255,3615,3615,3615,3615,0
20240910,155600,323827255,3615,3615,3615,3615,0
20240910,155500,323827255,3615,3615,3615,3615,0
20240910,155400,323827255,3615,3615,3615,3615,0
20240910,155300,323827255,3615,3615,3615,3615,0
20240910,155200,323827255,3615,3615,3615,3615,0
20240910,155100,323827255,3615,3615,3615,3615,0
20240910,155000,323827255,3615,3615,3615,3615,0
20240910,154900,323827255,3615,3615,3615,3615,0
20240910,154800,323827255,3615,3615,3615,3615,0
20240910,154700,323827255,3615,3615,3615,3615,0
20240910,154600,323827255,3615,3615,3615,3615,0
20240910,154500,323827255,3615,3615,3615,3615,0
20240910,154400,323827255,3615,3615,3615,3615,0
20240910,154300,323827255,3615,3615,3615,3615,0
20240910,154200,323827255,3615,3615,3615,3615,0
20240910,154100,323827255,3615,3615,3615,3615,0
20240910,154000,323827255,3615,3615,3615,3615,0
20240910,153900,323827255,3615,3615,3615,3615,0
20240910,153800,323827255,3615,3615,3615,3615,0
20240910,153700,323827255,3615,3615,3615,3615,0
20240910,153600,323827255,3615,3615,3615,3615,0
20240910,153500,323827255,3615,3615,3615,3615,0
20240910,153400,323827255,3615,3615,3615,3615,0
20240910,153300,323827255,3615,3615,3615,3615,0
20240910,153200,323827255,3615,3615,3615,3615,0
20240910,153100,323827255,3615,3615,3615,3615,0
20240910,153000,323827255,3615,3615,3615,3615,1638
20240910,152900,317905885,3625,3625,3625,3625,0
20240910,152800,317905885,3625,3625,3625,3625,0
20240910,152700,317905885,3625,3625,3625,3625,0
20240910,152600,317905885,3625,3625,3625,3625,0
20240910,152500,317905885,3625,3625,3625,3625,0
20240910,152400,317905885,3625,3625,3625,3625,0
20240910,152300,317905885,3625,3625,3625,3625,0
20240910,152200,317905885,3625,3625,3625,3625,0
20240910,152100,317905885,3625,3625,3625,3625,0
20240910,152000,317905885,3625,3625,3625,3625,0
20240910,151900,317905885,3625,3625,3625,3625,3
20240910,151800,317895010,3625,3615,3625,3615,1228
20240910,151700,313455700,3620,3620,3620,3620,0
20240910,151600,313455700,3620,3620,3620,3620,30
20240910,151500,313347100,3620,3615,3620,3615,503
20240910,151400,311528740,3620,3620,3620,3620,1
20240910,151300,311525120,3620,3620,3620,3620,500
20240910,151200,309715120,3620,3620,3620,3620,0
20240910,151100,309715120,3620,3620,3620,3620,0
20240910,151000,309715120,3620,3620,3620,3620,0
20240910,150900,309715120,3620,3615,3620,3615,2361
20240910,150800,301170050,3620,3620,3620,3620,0
20240910,150700,301170050,3620,3620,3620,3620,73
20240910,150600,300905790,3615,3620,3620,3615,14
20240910,150500,300855130,3620,3615,3620,3615,89
20240910,150400,300533200,3620,3620,3620,3620,1
20240910,150300,300529580,3620,3620,3620,3620,10
20240910,150200,300493380,3620,3620,3620,3620,1099
20240910,150100,296515000,3620,3620,3620,3620,0
20240910,150000,296515000,3620,3620,3620,3620,5
20240910,145900,296496900,3630,3630,3630,3630,51
20240910,145800,296311770,3630,3630,3630,3630,1
20240910,145700,296308140,3630,3630,3630,3630,0
20240910,145600,296308140,3630,3630,3630,3630,0
20240910,145500,296308140,3630,3630,3630,3630,0
20240910,145400,296308140,3630,3630,3630,3630,0
20240910,145300,296308140,3630,3630,3630,3630,0
20240910,145200,296308140,3630,3630,3630,3630,0
20240910,145100,296308140,3630,3630,3630,3630,1
20240910,145000,296304510,3615,3615,3615,3615,50
20240910,144900,296123760,3615,3615,3615,3615,0
20240910,144800,296123760,3615,3630,3630,3615,5130
20240910,144700,277567660,3630,3630,3630,3630,0
20240910,144600,277567660,3630,3630,3630,3630,0
20240910,144500,277567660,3630,3630,3630,3630,7
20240910,144400,277542250,3620,3620,3620,3620,2
20240910,144300,277535010,3630,3630,3630,3630,109
20240910,144200,277139340,3620,3620,3620,3620,414
20240910,144100,275640660,3620,3620,3620,3620,500
20240910,144000,273830660,3620,3625,3625,3620,1000
20240910,143900,270208205,3625,3625,3625,3625,0
20240910,143800,270208205,3625,3625,3625,3625,0
20240910,143700,270208205,3625,3625,3625,3625,0
20240910,143600,270208205,3625,3625,3625,3625,1000
20240910,143500,266583205,3630,3630,3630,3630,1
20240910,143400,266579575,3625,3625,3625,3625,0
20240910,143300,266579575,3625,3625,3625,3625,844
20240910,143200,263520075,3630,3630,3630,3630,15
20240910,143100,263465625,3630,3630,3630,3630,11
20240910,143000,263425695,3635,3635,3635,3635,0
20240910,142900,263425695,3635,3635,3635,3635,0
20240910,142800,263425695,3635,3635,3635,3635,0
20240910,142700,263425695,3635,3635,3635,3635,0
20240910,142600,263425695,3635,3635,3635,3635,0
20240910,142500,263425695,3635,3635,3635,3635,0
20240910,142400,263425695,3635,3635,3635,3635,0
20240910,142300,263425695,3635,3635,3635,3635,0
20240910,142200,263425695,3635,3635,3635,3635,0
20240910,142100,263425695,3635,3635,3635,3635,0
20240910,142000,263425695,3635,3635,3635,3635,0
20240910,141900,263425695,3635,3635,3635,3635,0
20240910,141800,263425695,3635,3635,3635,3635,0
20240910,141700,263425695,3635,3635,3635,3635,0
20240910,141600,263425695,3635,3635,3635,3635,0
20240910,141500,263425695,3635,3635,3635,3635,0
20240910,141400,263425695,3635,3635,3635,3635,0
20240910,141300,263425695,3635,3635,3635,3635,15
20240910,141200,263371170,3635,3635,3635,3635,0
20240910,141100,263371170,3635,3635,3635,3635,12
20240910,141000,263327550,3635,3635,3635,3635,12
20240910,140900,263283930,3635,3635,3635,3635,6
20240910,140800,263262120,3625,3625,3625,3625,240
20240910,140700,262392120,3625,3625,3625,3625,9
20240910,140600,262359495,3625,3625,3625,3625,0
20240910,140500,262359495,3625,3625,3625,3625,0
20240910,140400,262359495,3625,3625,3625,3625,766
20240910,140300,259582745,3635,3635,3635,3635,0
20240910,140200,259582745,3635,3635,3635,3635,0
20240910,140100,259582745,3635,3635,3635,3635,0
20240910,140000,259582745,3635,3635,3635,3635,1
20240910,135900,259579110,3635,3635,3635,3635,0
20240910,135800,259579110,3635,3635,3635,3635,0
20240910,135700,259579110,3635,3635,3635,3635,0
20240910,135600,259579110,3635,3635,3635,3635,0
20240910,135500,259579110,3635,3635,3635,3635,0
20240910,135400,259579110,3635,3635,3635,3635,2
20240910,135300,259571840,3635,3635,3635,3635,1
20240910,135200,259568205,3620,3620,3620,3620,0
20240910,135100,259568205,3620,3620,3620,3620,0
20240910,135000,259568205,3620,3620,3620,3620,1000
20240910,134900,255948205,3620,3620,3620,3620,894
20240910,134800,252711925,3630,3630,3630,3630,1000
20240910,134700,249081925,3635,3620,3635,3620,5261
20240910,134600,230022105,3620,3620,3620,3620,30
20240910,134500,229913505,3620,3625,3625,3620,1106
20240910,134400,225909255,3625,3625,3625,3625,2470
20240910,134300,216955505,3640,3640,3640,3640,0
20240910,134200,216955505,3640,3630,3640,3630,3158
20240910,134100,205478295,3630,3635,3635,3630,4110
20240910,134000,190553995,3630,3635,3635,3630,4116
20240910,133900,175607335,3640,3640,3640,3640,0
20240910,133800,175607335,3640,3640,3640,3640,0
20240910,133700,175607335,3640,3640,3640,3640,0
20240910,133600,175607335,3640,3640,3640,3640,0
20240910,133500,175607335,3640,3640,3640,3640,316
20240910,133400,174457095,3635,3635,3635,3635,0
20240910,133300,174457095,3635,3635,3635,3635,0
20240910,133200,174457095,3635,3635,3635,3635,11
20240910,133100,174417110,3640,3640,3640,3640,0
20240910,133000,174417110,3640,3640,3640,3640,0
20240910,132900,174417110,3640,3640,3640,3640,0
20240910,132800,174417110,3640,3640,3640,3640,1
20240910,132700,174413470,3640,3640,3640,3640,0
20240910,132600,174413470,3640,3640,3640,3640,408
20240910,132500,172928350,3640,3640,3640,3640,0
20240910,132400,172928350,3640,3640,3640,3640,0
20240910,132300,172928350,3640,3640,3640,3640,0
20240910,132200,172928350,3640,3640,3640,3640,10
20240910,132100,172891950,3640,3640,3640,3640,0
20240910,132000,172891950,3640,3640,3640,3640,0
20240910,131900,172891950,3640,3640,3640,3640,0
20240910,131800,172891950,3640,3640,3640,3640,1502
20240910,131700,167424670,3645,3645,3645,3645,0
20240910,131600,167424670,3645,3645,3645,3645,0
20240910,131500,167424670,3645,3645,3645,3645,0
20240910,131400,167424670,3645,3645,3645,3645,0
20240910,131300,167424670,3645,3645,3645,3645,0
20240910,131200,167424670,3645,3645,3645,3645,0
20240910,131100,167424670,3645,3645,3645,3645,0
20240910,131000,167424670,3645,3645,3645,3645,0
20240910,130900,167424670,3645,3645,3645,3645,0
20240910,130800,167424670,3645,3645,3645,3645,0
20240910,130700,167424670,3645,3645,3645,3645,0
20240910,130600,167424670,3645,3645,3645,3645,0
20240910,130500,167424670,3645,3645,3645,3645,0
20240910,130400,167424670,3645,3645,3645,3645,0
20240910,130300,167424670,3645,3645,3645,3645,0
20240910,130200,167424670,3645,3645,3645,3645,0
20240910,130100,167424670,3645,3645,3645,3645,0
20240910,130000,167424670,3645,3645,3645,3645,6
20240910,125900,167402800,3645,3645,3645,3645,0
20240910,125800,167402800,3645,3645,3645,3645,0
20240910,125700,167402800,3645,3645,3645,3645,0
20240910,125600,167402800,3645,3645,3645,3645,0
20240910,125500,167402800,3645,3645,3645,3645,1
20240910,125400,167399155,3645,3645,3645,3645,506
20240910,125300,165554785,3645,3645,3645,3645,0
20240910,125200,165554785,3645,3645,3645,3645,0
20240910,125100,165554785,3645,3645,3645,3645,0
20240910,125000,165554785,3645,3645,3645,3645,0
20240910,124900,165554785,3645,3645,3645,3645,0
20240910,124800,165554785,3645,3645,3645,3645,0
20240910,124700,165554785,3645,3645,3645,3645,0
20240910,124600,165554785,3645,3645,3645,3645,0
20240910,124500,165554785,3645,3645,3645,3645,0
20240910,124400,165554785,3645,3630,3645,3630,5
20240910,124300,165536620,3645,3645,3645,3645,1
20240910,124200,165532975,3635,3635,3635,3635,1
20240910,124100,165529340,3635,3635,3635,3635,0
20240910,124000,165529340,3635,3635,3635,3635,0
20240910,123900,165529340,3635,3635,3635,3635,0
20240910,123800,165529340,3635,3635,3635,3635,0
20240910,123700,165529340,3635,3635,3635,3635,0
20240910,123600,165529340,3635,3635,3635,3635,0
20240910,123500,165529340,3635,3635,3635,3635,111
20240910,123400,165125855,3635,3635,3635,3635,385
20240910,123300,163726380,3635,3635,3635,3635,659
20240910,123200,161330915,3635,3635,3635,3635,100
20240910,123100,160967415,3645,3645,3645,3645,0
20240910,123000,160967415,3645,3645,3645,3645,1
20240910,122900,160963770,3640,3640,3640,3640,0
20240910,122800,160963770,3640,3640,3640,3640,0
20240910,122700,160963770,3640,3640,3640,3640,100
20240910,122600,160599770,3640,3640,3640,3640,293
20240910,122500,159533250,3640,3640,3640,3640,210
20240910,122400,158768850,3640,3640,3640,3640,0
20240910,122300,158768850,3640,3640,3640,3640,909
20240910,122200,155460090,3640,3640,3640,3640,0
20240910,122100,155460090,3640,3640,3640,3640,91
20240910,122000,155128850,3645,3645,3645,3645,2
20240910,121900,155121560,3640,3640,3640,3640,1000
20240910,121800,151481560,3640,3640,3640,3640,0
20240910,121700,151481560,3640,3640,3640,3640,0
20240910,121600,151481560,3640,3640,3640,3640,1000
20240910,121500,147841560,3640,3640,3640,3640,0
20240910,121400,147841560,3640,3640,3640,3640,0
20240910,121300,147841560,3640,3640,3640,3640,0
20240910,121200,147841560,3640,3640,3640,3640,0
20240910,121100,147841560,3640,3640,3640,3640,0
20240910,121000,147841560,3640,3640,3640,3640,0
20240910,120900,147841560,3640,3640,3640,3640,0
20240910,120800,147841560,3640,3640,3640,3640,0
20240910,120700,147841560,3640,3640,3640,3640,0
20240910,120600,147841560,3640,3635,3640,3635,67
20240910,120500,147598010,3635,3635,3635,3635,0
20240910,120400,147598010,3635,3635,3635,3635,0
20240910,120300,147598010,3635,3635,3635,3635,0
20240910,120200,147598010,3635,3635,3635,3635,0
20240910,120100,147598010,3635,3635,3635,3635,0
20240910,120000,147598010,3635,3635,3635,3635,0
20240910,115900,147598010,3635,3635,3635,3635,0
20240910,115800,147598010,3635,3635,3635,3635,0
20240910,115700,147598010,3635,3635,3635,3635,0
20240910,115600,147598010,3635,3635,3635,3635,100
20240910,115500,147234510,3635,3635,3635,3635,0
20240910,115400,147234510,3635,3635,3635,3635,854
20240910,115300,144130220,3635,3635,3635,3635,0
20240910,115200,144130220,3635,3635,3635,3635,0
20240910,115100,144130220,3635,3635,3635,3635,0
20240910,115000,144130220,3635,3635,3635,3635,0
20240910,114900,144130220,3635,3635,3635,3635,0
20240910,114800,144130220,3635,3635,3635,3635,0
20240910,114700,144130220,3635,3635,3635,3635,2
20240910,114600,144122950,3635,3635,3635,3635,0
20240910,114500,144122950,3635,3635,3635,3635,0
20240910,114400,144122950,3635,3635,3635,3635,4
20240910,114300,144108410,3630,3630,3630,3630,1630
20240910,114200,138191510,3625,3625,3625,3625,0
20240910,114100,138191510,3625,3625,3625,3625,0
20240910,114000,138191510,3625,3625,3625,3625,0
20240910,113900,138191510,3625,3625,3625,3625,2410
20240910,113800,129455260,3625,3625,3625,3625,0
20240910,113700,129455260,3625,3630,3630,3625,303
20240910,113600,128356325,3625,3625,3625,3625,0
20240910,113500,128356325,3625,3625,3625,3625,0
20240910,113400,128356325,3625,3625,3625,3625,0
20240910,113300,128356325,3625,3625,3625,3625,0
20240910,113200,128356325,3625,3625,3625,3625,0
20240910,113100,128356325,3625,3625,3625,3625,0
20240910,113000,128356325,3625,3625,3625,3625,0
20240910,112900,128356325,3625,3625,3625,3625,0
20240910,112800,128356325,3625,3625,3625,3625,0
20240910,112700,128356325,3625,3630,3630,3625,100
20240910,112600,127993390,3630,3630,3630,3630,13
20240910,112500,127946200,3625,3625,3625,3625,0
20240910,112400,127946200,3625,3625,3625,3625,0
20240910,112300,127946200,3625,3625,3625,3625,0
20240910,112200,127946200,3625,3625,3625,3625,0
20240910,112100,127946200,3625,3625,3625,3625,0
20240910,112000,127946200,3625,3625,3625,3625,0
20240910,111900,127946200,3625,3635,3635,3625,520
20240910,111800,126058835,3640,3640,3640,3640,0
20240910,111700,126058835,3640,3630,3640,3630,959
20240910,111600,122577655,3630,3630,3630,3630,0
20240910,111500,122577655,3630,3630,3630,3630,1000
20240910,111400,118947655,3640,3640,3640,3640,1
20240910,111300,118944015,3640,3640,3640,3640,0
20240910,111200,118944015,3640,3640,3640,3640,0
20240910,111100,118944015,3640,3640,3640,3640,0
20240910,111000,118944015,3640,3640,3640,3640,0
20240910,110900,118944015,3640,3640,3640,3640,0
20240910,110800,118944015,3640,3640,3640,3640,27
20240910,110700,118845735,3635,3635,3635,3635,5
20240910,110600,118827560,3635,3635,3635,3635,825
20240910,110500,115828685,3635,3635,3635,3635,0
20240910,110400,115828685,3635,3640,3640,3635,40
20240910,110300,115683280,3640,3640,3640,3640,1
20240910,110200,115679640,3640,3640,3640,3640,1
20240910,110100,115676000,3640,3640,3640,3640,0
20240910,110000,115676000,3640,3640,3640,3640,0
20240910,105900,115676000,3640,3640,3640,3640,2
20240910,105800,115668720,3640,3640,3640,3640,6
20240910,105700,115646880,3640,3640,3640,3640,0
20240910,105600,115646880,3640,3640,3640,3640,4
20240910,105500,115632320,3640,3640,3640,3640,7
20240910,105400,115606840,3640,3640,3640,3640,0
20240910,105300,115606840,3640,3640,3640,3640,0
20240910,105200,115606840,3640,3640,3640,3640,52
20240910,105100,115417560,3640,3640,3640,3640,1
20240910,105000,115413920,3640,3640,3640,3640,3
20240910,104900,115403000,3635,3635,3635,3635,100
20240910,104800,115039500,3640,3640,3640,3640,100
20240910,104700,114675500,3635,3635,3635,3635,8
20240910,104600,114646420,3635,3635,3635,3635,0
20240910,104500,114646420,3635,3635,3635,3635,0
20240910,104400,114646420,3635,3635,3635,3635,0
20240910,104300,114646420,3635,3635,3635,3635,0
20240910,104200,114646420,3635,3635,3635,3635,0
20240910,104100,114646420,3635,3635,3635,3635,0
20240910,104000,114646420,3635,3635,3635,3635,0
20240910,103900,114646420,3635,3635,3635,3635,100
20240910,103800,114282920,3630,3630,3630,3630,0
20240910,103700,114282920,3630,3630,3630,3630,0
20240910,103600,114282920,3630,3630,3630,3630,500
20240910,103500,112467920,3640,3640,3640,3640,500
20240910,103400,110647920,3635,3640,3640,3635,130
20240910,103300,110175220,3635,3635,3635,3635,0
20240910,103200,110175220,3635,3635,3635,3635,100
20240910,103100,109811720,3640,3640,3640,3640,0
20240910,103000,109811720,3640,3640,3640,3640,103
20240910,102900,109436800,3640,3640,3640,3640,1
20240910,102800,109433160,3640,3640,3640,3640,0
20240910,102700,109433160,3640,3640,3640,3640,0
20240910,102600,109433160,3640,3640,3640,3640,0
20240910,102500,109433160,3640,3640,3640,3640,0
20240910,102400,109433160,3640,3640,3640,3640,0
20240910,102300,109433160,3640,3640,3640,3640,0
20240910,102200,109433160,3640,3640,3640,3640,0
20240910,102100,109433160,3640,3640,3640,3640,8
20240910,102000,109404040,3640,3635,3640,3630,21
20240910,101900,109327790,3630,3630,3630,3630,0
20240910,101800,109327790,3630,3630,3630,3630,0
20240910,101700,109327790,3630,3630,3630,3630,0
20240910,101600,109327790,3630,3630,3630,3630,0
20240910,101500,109327790,3630,3630,3630,3630,0
20240910,101400,109327790,3630,3630,3630,3630,0
20240910,101300,109327790,3630,3630,3630,3630,0
20240910,101200,109327790,3630,3630,3630,3630,0
20240910,101100,109327790,3630,3630,3630,3630,0
20240910,101000,109327790,3630,3630,3630,3630,0
20240910,100900,109327790,3630,3630,3630,3630,0
20240910,100800,109327790,3630,3630,3630,3630,0
20240910,100700,109327790,3630,3630,3630,3630,0
20240910,100600,109327790,3630,3630,3630,3630,0
20240910,100500,109327790,3630,3630,3630,3630,3
20240910,100400,109316900,3625,3640,3640,3625,3505
20240910,100300,96607660,3640,3640,3640,3640,4
20240910,100200,96593100,3640,3640,3640,3640,8
20240910,100100,96563980,3640,3640,3640,3640,0
20240910,100000,96563980,3640,3640,3640,3640,2
20240910,095900,96556700,3640,3640,3640,3640,622
20240910,095800,94292620,3640,3640,3640,3640,101
20240910,095700,93924980,3645,3645,3645,3645,1
20240910,095600,93921335,3645,3645,3645,3645,0
20240910,095500,93921335,3645,3645,3645,3645,0
20240910,095400,93921335,3645,3645,3645,3645,5
20240910,095300,93903110,3645,3645,3645,3645,0
20240910,095200,93903110,3645,3640,3645,3640,3
20240910,095100,93892185,3640,3630,3640,3630,7461
20240910,095000,66776425,3640,3640,3640,3630,1949
20240910,094900,59699365,3640,3640,3640,3640,0
20240910,094800,59699365,3640,3640,3640,3640,0
20240910,094700,59699365,3640,3640,3640,3640,316
20240910,094600,58549125,3640,3640,3640,3640,10
20240910,094500,58512725,3645,3645,3645,3645,318
20240910,094400,57353615,3645,3645,3645,3645,255
20240910,094300,56424140,3645,3645,3645,3645,0
20240910,094200,56424140,3645,3645,3645,3645,0
20240910,094100,56424140,3645,3645,3645,3645,0
20240910,094000,56424140,3645,3645,3645,3645,0
20240910,093900,56424140,3645,3645,3645,3645,1
20240910,093800,56420495,3645,3645,3645,3645,12
20240910,093700,56376755,3645,3645,3645,3645,16
20240910,093600,56318435,3645,3645,3645,3645,4
20240910,093500,56303855,3645,3645,3645,3645,1
20240910,093400,56300210,3645,3645,3645,3645,0
20240910,093300,56300210,3645,3645,3645,3645,10
20240910,093200,56263760,3645,3645,3645,3645,2
20240910,093100,56256470,3630,3625,3630,3625,1872
20240910,093000,49466110,3630,3630,3630,3630,128
20240910,092900,49001470,3640,3640,3640,3640,0
20240910,092800,49001470,3640,3640,3640,3640,100
20240910,092700,48637470,3645,3645,3645,3645,0
20240910,092600,48637470,3645,3645,3645,3645,0
20240910,092500,48637470,3645,3645,3645,3645,1001
20240910,092400,44988825,3645,3645,3645,3645,0
20240910,092300,44988825,3645,3645,3645,3645,0
20240910,092200,44988825,3645,3645,3645,3645,1
20240910,092100,44985180,3640,3640,3640,3640,0
20240910,092000,44985180,3640,3640,3640,3640,0
20240910,091900,44985180,3640,3640,3640,3640,0
20240910,091800,44985180,3640,3640,3640,3640,0
20240910,091700,44985180,3640,3640,3640,3640,1
20240910,091600,44981540,3645,3645,3645,3645,0
20240910,091500,44981540,3645,3635,3645,3625,4769
20240910,091400,27666375,3635,3635,3635,3635,0
20240910,091300,27666375,3635,3635,3635,3635,0
20240910,091200,27666375,3635,3635,3635,3635,1
20240910,091100,27662740,3660,3660,3660,3660,0
20240910,091000,27662740,3660,3660,3660,3660,2
20240910,090900,27655420,3635,3655,3655,3635,4214
20240910,090800,12322530,3660,3660,3660,3660,50
20240910,090700,12139530,3655,3655,3655,3655,0
20240910,090600,12139530,3655,3655,3655,3655,200
20240910,090500,11408530,3655,3665,3665,3655,1142
20240910,090400,7233120,3665,3665,3665,3665,50
20240910,090300,7049870,3665,3665,3665,3665,112
20240910,090200,6639390,3650,3650,3650,3650,0
20240910,090100,6639390,3650,3670,3670,3650,1073
20240910,090000,2722880,3665,3645,3665,3645,747