KissMeData/014530/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,185800,531598275,3760,3760,3760,3760,3274
20240913,185700,531598275,3760,3760,3760,3760,0
20240913,185600,531598275,3760,3760,3760,3760,0
20240913,185500,531598275,3760,3760,3760,3760,0
20240913,185400,531598275,3760,3760,3760,3760,0
20240913,185300,531598275,3760,3760,3760,3760,0
20240913,185200,531598275,3760,3760,3760,3760,0
20240913,185100,531598275,3760,3760,3760,3760,0
20240913,185000,531598275,3760,3760,3760,3760,0
20240913,184900,531598275,3760,3760,3760,3760,0
20240913,184800,531598275,3760,3760,3760,3760,0
20240913,184700,531598275,3760,3760,3760,3760,0
20240913,184600,531598275,3760,3760,3760,3760,0
20240913,184500,531598275,3760,3760,3760,3760,0
20240913,184400,531598275,3760,3760,3760,3760,0
20240913,184300,531598275,3760,3760,3760,3760,0
20240913,184200,531598275,3760,3760,3760,3760,0
20240913,184100,531598275,3760,3760,3760,3760,0
20240913,184000,531598275,3760,3760,3760,3760,0
20240913,183900,531598275,3760,3760,3760,3760,0
20240913,183800,531598275,3760,3760,3760,3760,0
20240913,183700,531598275,3760,3760,3760,3760,0
20240913,183600,531598275,3760,3760,3760,3760,0
20240913,183500,531598275,3760,3760,3760,3760,0
20240913,183400,531598275,3760,3760,3760,3760,0
20240913,183300,531598275,3760,3760,3760,3760,0
20240913,183200,531598275,3760,3760,3760,3760,0
20240913,183100,531598275,3760,3760,3760,3760,0
20240913,183000,531598275,3760,3760,3760,3760,0
20240913,182900,531598275,3760,3760,3760,3760,0
20240913,182800,531598275,3760,3760,3760,3760,3274
20240913,182700,531598275,3760,3760,3760,3760,0
20240913,182600,531598275,3760,3760,3760,3760,0
20240913,182500,531598275,3760,3760,3760,3760,0
20240913,182400,531598275,3760,3760,3760,3760,0
20240913,182300,531598275,3760,3760,3760,3760,0
20240913,182200,531598275,3760,3760,3760,3760,0
20240913,182100,531598275,3760,3760,3760,3760,0
20240913,182000,531598275,3760,3760,3760,3760,0
20240913,181900,531598275,3760,3760,3760,3760,0
20240913,181800,531598275,3760,3760,3760,3760,0
20240913,181700,531598275,3760,3760,3760,3760,0
20240913,181600,531598275,3760,3760,3760,3760,0
20240913,181500,531598275,3760,3760,3760,3760,0
20240913,181400,531598275,3760,3760,3760,3760,0
20240913,181300,531598275,3760,3760,3760,3760,0
20240913,181200,531598275,3760,3760,3760,3760,0
20240913,181100,531598275,3760,3760,3760,3760,0
20240913,181000,531598275,3760,3760,3760,3760,0
20240913,180900,531598275,3760,3760,3760,3760,0
20240913,180800,531598275,3760,3760,3760,3760,0
20240913,180700,531598275,3760,3760,3760,3760,0
20240913,180600,531598275,3760,3760,3760,3760,0
20240913,180500,531598275,3760,3760,3760,3760,0
20240913,180400,531598275,3760,3760,3760,3760,0
20240913,180300,531598275,3760,3760,3760,3760,0
20240913,180200,531598275,3760,3760,3760,3760,0
20240913,180100,531598275,3760,3760,3760,3760,0
20240913,180000,531598275,3760,3760,3760,3760,0
20240913,175900,531598275,3760,3760,3760,3760,0
20240913,175800,531598275,3760,3760,3760,3760,3274
20240913,175700,531598275,3760,3760,3760,3760,0
20240913,175600,531598275,3760,3760,3760,3760,0
20240913,175500,531598275,3760,3760,3760,3760,0
20240913,175400,531598275,3760,3760,3760,3760,0
20240913,175300,531598275,3760,3760,3760,3760,0
20240913,175200,531598275,3760,3760,3760,3760,0
20240913,175100,531598275,3760,3760,3760,3760,0
20240913,175000,531598275,3760,3760,3760,3760,0
20240913,174900,531598275,3760,3760,3760,3760,0
20240913,174800,531598275,3760,3760,3760,3760,0
20240913,174700,531598275,3760,3760,3760,3760,0
20240913,174600,531598275,3760,3760,3760,3760,0
20240913,174500,531598275,3760,3760,3760,3760,0
20240913,174400,531598275,3760,3760,3760,3760,0
20240913,174300,531598275,3760,3760,3760,3760,0
20240913,174200,531598275,3760,3760,3760,3760,0
20240913,174100,531598275,3760,3760,3760,3760,0
20240913,174000,531598275,3760,3760,3760,3760,0
20240913,173900,531598275,3760,3760,3760,3760,0
20240913,173800,531598275,3760,3760,3760,3760,0
20240913,173700,531598275,3760,3760,3760,3760,0
20240913,173600,531598275,3760,3760,3760,3760,0
20240913,173500,531598275,3760,3760,3760,3760,0
20240913,173400,531598275,3760,3760,3760,3760,0
20240913,173300,531598275,3760,3760,3760,3760,0
20240913,173200,531598275,3760,3760,3760,3760,0
20240913,173100,531598275,3760,3760,3760,3760,0
20240913,173000,531598275,3760,3760,3760,3760,0
20240913,172900,531598275,3760,3760,3760,3760,0
20240913,172800,531598275,3760,3760,3760,3760,3274
20240913,172700,531598275,3760,3760,3760,3760,0
20240913,172600,531598275,3760,3760,3760,3760,0
20240913,172500,531598275,3760,3760,3760,3760,0
20240913,172400,531598275,3760,3760,3760,3760,0
20240913,172300,531598275,3760,3760,3760,3760,0
20240913,172200,531598275,3760,3760,3760,3760,0
20240913,172100,531598275,3760,3760,3760,3760,0
20240913,172000,531598275,3760,3760,3760,3760,0
20240913,171900,531598275,3760,3760,3760,3760,0
20240913,171800,531598275,3760,3760,3760,3760,0
20240913,171700,531598275,3760,3760,3760,3760,0
20240913,171600,531598275,3760,3760,3760,3760,0
20240913,171500,531598275,3760,3760,3760,3760,0
20240913,171400,531598275,3760,3760,3760,3760,0
20240913,171300,531598275,3760,3760,3760,3760,0
20240913,171200,531598275,3760,3760,3760,3760,0
20240913,171100,531598275,3760,3760,3760,3760,0
20240913,171000,531598275,3760,3760,3760,3760,0
20240913,170900,531598275,3760,3760,3760,3760,0
20240913,170800,531598275,3760,3760,3760,3760,0
20240913,170700,531598275,3760,3760,3760,3760,0
20240913,170600,531598275,3760,3760,3760,3760,0
20240913,170500,531598275,3760,3760,3760,3760,0
20240913,170400,531598275,3760,3760,3760,3760,0
20240913,170300,531598275,3760,3760,3760,3760,0
20240913,170200,531598275,3760,3760,3760,3760,0
20240913,170100,531598275,3760,3760,3760,3760,0
20240913,170000,531598275,3760,3760,3760,3760,0
20240913,165900,531598275,3760,3760,3760,3760,0
20240913,165800,531598275,3760,3760,3760,3760,3274
20240913,165700,531598275,3760,3760,3760,3760,0
20240913,165600,531598275,3760,3760,3760,3760,0
20240913,165500,531598275,3760,3760,3760,3760,0
20240913,165400,531598275,3760,3760,3760,3760,0
20240913,165300,531598275,3760,3760,3760,3760,0
20240913,165200,531598275,3760,3760,3760,3760,0
20240913,165100,531598275,3760,3760,3760,3760,0
20240913,165000,531598275,3760,3760,3760,3760,0
20240913,164900,531598275,3760,3760,3760,3760,0
20240913,164800,531598275,3760,3760,3760,3760,0
20240913,164700,531598275,3760,3760,3760,3760,0
20240913,164600,531598275,3760,3760,3760,3760,0
20240913,164500,531598275,3760,3760,3760,3760,0
20240913,164400,531598275,3760,3760,3760,3760,0
20240913,164300,531598275,3760,3760,3760,3760,0
20240913,164200,531598275,3760,3760,3760,3760,0
20240913,164100,531598275,3760,3760,3760,3760,0
20240913,164000,531598275,3760,3760,3760,3760,0
20240913,163900,531598275,3760,3760,3760,3760,0
20240913,163800,531598275,3760,3760,3760,3760,0
20240913,163700,531598275,3760,3760,3760,3760,0
20240913,163600,531598275,3760,3760,3760,3760,0
20240913,163500,531598275,3760,3760,3760,3760,0
20240913,163400,531598275,3760,3760,3760,3760,0
20240913,163300,531598275,3760,3760,3760,3760,0
20240913,163200,531598275,3760,3760,3760,3760,0
20240913,163100,531598275,3760,3760,3760,3760,0
20240913,163000,531598275,3760,3760,3760,3760,0
20240913,162900,531598275,3760,3760,3760,3760,0
20240913,162800,531598275,3760,3760,3760,3760,3274
20240913,162700,531598275,3760,3760,3760,3760,0
20240913,162600,531598275,3760,3760,3760,3760,0
20240913,162500,531598275,3760,3760,3760,3760,0
20240913,162400,531598275,3760,3760,3760,3760,0
20240913,162300,531598275,3760,3760,3760,3760,0
20240913,162200,531598275,3760,3760,3760,3760,0
20240913,162100,531598275,3760,3760,3760,3760,0
20240913,162000,531598275,3760,3760,3760,3760,0
20240913,161900,531598275,3760,3760,3760,3760,0
20240913,161800,531598275,3760,3760,3760,3760,0
20240913,161700,531598275,3760,3760,3760,3760,0
20240913,161600,531598275,3760,3760,3760,3760,0
20240913,161500,531598275,3760,3760,3760,3760,0
20240913,161400,531598275,3760,3760,3760,3760,0
20240913,161300,531598275,3760,3760,3760,3760,0
20240913,161200,531598275,3760,3760,3760,3760,0
20240913,161100,531598275,3760,3760,3760,3760,0
20240913,161000,531598275,3760,3760,3760,3760,0
20240913,160900,531598275,3760,3760,3760,3760,0
20240913,160800,531598275,3760,3760,3760,3760,0
20240913,160700,531598275,3760,3760,3760,3760,0
20240913,160600,531598275,3760,3760,3760,3760,0
20240913,160500,531598275,3760,3760,3760,3760,0
20240913,160400,531598275,3760,3760,3760,3760,0
20240913,160300,531598275,3760,3760,3760,3760,0
20240913,160200,531598275,3760,3760,3760,3760,0
20240913,160100,531598275,3760,3760,3760,3760,0
20240913,160000,531598275,3760,3760,3760,3760,0
20240913,155900,531598275,3760,3760,3760,3760,0
20240913,155800,531598275,3760,3760,3760,3760,3274
20240913,155700,531598275,3760,3760,3760,3760,0
20240913,155600,531598275,3760,3760,3760,3760,0
20240913,155500,531598275,3760,3760,3760,3760,0
20240913,155400,531598275,3760,3760,3760,3760,0
20240913,155300,531598275,3760,3760,3760,3760,0
20240913,155200,531598275,3760,3760,3760,3760,0
20240913,155100,531598275,3760,3760,3760,3760,0
20240913,155000,531598275,3760,3760,3760,3760,0
20240913,154900,531598275,3760,3760,3760,3760,0
20240913,154800,531598275,3760,3760,3760,3760,0
20240913,154700,531598275,3760,3760,3760,3760,0
20240913,154600,531598275,3760,3760,3760,3760,0
20240913,154500,531598275,3760,3760,3760,3760,0
20240913,154400,531598275,3760,3760,3760,3760,0
20240913,154300,531598275,3760,3760,3760,3760,0
20240913,154200,531598275,3760,3760,3760,3760,0
20240913,154100,531598275,3760,3760,3760,3760,0
20240913,154000,531598275,3760,3760,3760,3760,0
20240913,153900,531598275,3760,3760,3760,3760,0
20240913,153800,531598275,3760,3760,3760,3760,0
20240913,153700,531598275,3760,3760,3760,3760,0
20240913,153600,531598275,3760,3760,3760,3760,0
20240913,153500,531598275,3760,3760,3760,3760,0
20240913,153400,531598275,3760,3760,3760,3760,0
20240913,153300,531598275,3760,3760,3760,3760,0
20240913,153200,531598275,3760,3760,3760,3760,0
20240913,153100,531598275,3760,3760,3760,3760,0
20240913,153000,531598275,3760,3760,3760,3760,3274
20240913,152900,519288035,3740,3740,3740,3740,0
20240913,152800,519288035,3740,3740,3740,3740,0
20240913,152700,519288035,3740,3740,3740,3740,0
20240913,152600,519288035,3740,3740,3740,3740,0
20240913,152500,519288035,3740,3740,3740,3740,0
20240913,152400,519288035,3740,3740,3740,3740,0
20240913,152300,519288035,3740,3740,3740,3740,0
20240913,152200,519288035,3740,3740,3740,3740,0
20240913,152100,519288035,3740,3740,3740,3740,0
20240913,152000,519288035,3740,3740,3740,3740,0
20240913,151900,519288035,3740,3735,3740,3710,1069
20240913,151800,515318745,3740,3740,3740,3740,1
20240913,151700,515315005,3740,3740,3740,3740,0
20240913,151600,515315005,3740,3740,3740,3740,204
20240913,151500,514552045,3740,3740,3740,3740,1
20240913,151400,514548305,3720,3740,3740,3720,6
20240913,151300,514525965,3715,3715,3715,3715,15
20240913,151200,514470240,3740,3740,3740,3740,0
20240913,151100,514470240,3740,3740,3740,3740,1468
20240913,151000,508979920,3740,3715,3740,3710,8611
20240913,150900,476939050,3740,3740,3740,3740,0
20240913,150800,476939050,3740,3710,3740,3710,601
20240913,150700,474709310,3710,3720,3720,3710,6384
20240913,150600,450997170,3740,3740,3740,3740,1
20240913,150500,450993430,3715,3720,3720,3715,3407
20240913,150400,438324990,3715,3720,3720,3715,1363
20240913,150300,433255050,3740,3740,3740,3740,2
20240913,150200,433247570,3720,3725,3725,3720,1042
20240913,150100,429370775,3725,3730,3730,3725,800
20240913,150000,426390630,3735,3740,3740,3735,401
20240913,145900,424890895,3740,3740,3740,3740,0
20240913,145800,424890895,3740,3740,3740,3740,0
20240913,145700,424890895,3740,3740,3740,3740,0
20240913,145600,424890895,3740,3740,3740,3740,0
20240913,145500,424890895,3740,3740,3740,3740,0
20240913,145400,424890895,3740,3740,3740,3740,1
20240913,145300,424887155,3735,3735,3735,3735,0
20240913,145200,424887155,3735,3735,3735,3735,0
20240913,145100,424887155,3735,3735,3735,3735,0
20240913,145000,424887155,3735,3735,3735,3735,0
20240913,144900,424887155,3735,3735,3735,3735,0
20240913,144800,424887155,3735,3735,3735,3735,2
20240913,144700,424879685,3740,3740,3740,3740,0
20240913,144600,424879685,3740,3740,3740,3740,1
20240913,144500,424875945,3740,3740,3740,3740,0
20240913,144400,424875945,3740,3740,3740,3740,0
20240913,144300,424875945,3740,3735,3740,3735,120
20240913,144200,424427495,3725,3725,3725,3725,0
20240913,144100,424427495,3725,3725,3725,3725,826
20240913,144000,421350645,3725,3725,3725,3725,0
20240913,143900,421350645,3725,3725,3725,3725,0
20240913,143800,421350645,3725,3725,3725,3725,42
20240913,143700,421194195,3725,3730,3730,3725,50
20240913,143600,421007935,3740,3740,3740,3740,0
20240913,143500,421007935,3740,3740,3740,3740,0
20240913,143400,421007935,3740,3740,3740,3740,0
20240913,143300,421007935,3740,3740,3740,3740,0
20240913,143200,421007935,3740,3740,3740,3740,0
20240913,143100,421007935,3740,3740,3740,3740,5
20240913,143000,420989235,3740,3730,3740,3730,14
20240913,142900,420936945,3730,3730,3730,3730,11
20240913,142800,420895915,3735,3735,3735,3735,0
20240913,142700,420895915,3735,3735,3735,3735,0
20240913,142600,420895915,3735,3735,3735,3735,0
20240913,142500,420895915,3735,3735,3735,3735,0
20240913,142400,420895915,3735,3735,3735,3735,453
20240913,142300,419203960,3730,3730,3730,3730,150
20240913,142200,418644460,3735,3735,3735,3735,399
20240913,142100,417154195,3735,3740,3740,3735,30
20240913,142000,417042140,3735,3735,3745,3735,324
20240913,141900,415830360,3745,3745,3745,3745,300
20240913,141800,414706860,3745,3745,3745,3745,1
20240913,141700,414703115,3745,3745,3745,3745,24
20240913,141600,414613235,3745,3740,3745,3740,1251
20240913,141500,409934490,3740,3735,3740,3735,1305
20240913,141400,405057040,3730,3730,3730,3730,1
20240913,141300,405053310,3730,3730,3730,3730,0
20240913,141200,405053310,3730,3730,3730,3730,360
20240913,141100,403710510,3730,3730,3730,3730,0
20240913,141000,403710510,3730,3730,3730,3730,0
20240913,140900,403710510,3730,3730,3730,3730,0
20240913,140800,403710510,3730,3730,3730,3730,2181
20240913,140700,395575380,3730,3730,3730,3730,0
20240913,140600,395575380,3730,3730,3730,3730,0
20240913,140500,395575380,3730,3730,3730,3730,191
20240913,140400,394862950,3730,3730,3730,3730,0
20240913,140300,394862950,3730,3730,3730,3730,0
20240913,140200,394862950,3730,3730,3730,3730,540
20240913,140100,392848750,3725,3725,3725,3725,0
20240913,140000,392848750,3725,3725,3725,3725,0
20240913,135900,392848750,3725,3725,3725,3725,0
20240913,135800,392848750,3725,3725,3725,3725,0
20240913,135700,392848750,3725,3725,3725,3725,0
20240913,135600,392848750,3725,3725,3725,3725,0
20240913,135500,392848750,3725,3725,3725,3725,0
20240913,135400,392848750,3725,3725,3725,3725,0
20240913,135300,392848750,3725,3725,3725,3725,0
20240913,135200,392848750,3725,3725,3725,3725,0
20240913,135100,392848750,3725,3725,3725,3725,0
20240913,135000,392848750,3725,3725,3725,3725,0
20240913,134900,392848750,3725,3725,3725,3725,0
20240913,134800,392848750,3725,3725,3725,3725,0
20240913,134700,392848750,3725,3725,3725,3725,0
20240913,134600,392848750,3725,3730,3730,3725,900
20240913,134500,389492865,3730,3730,3730,3730,0
20240913,134400,389492865,3730,3730,3730,3730,5
20240913,134300,389474215,3730,3730,3730,3730,0
20240913,134200,389474215,3730,3730,3730,3730,500
20240913,134100,387609215,3735,3735,3735,3735,0
20240913,134000,387609215,3735,3735,3735,3735,0
20240913,133900,387609215,3735,3735,3735,3735,0
20240913,133800,387609215,3735,3740,3740,3735,1325
20240913,133700,382659965,3745,3745,3745,3745,110
20240913,133600,382248015,3740,3730,3740,3730,2100
20240913,133500,374399860,3730,3730,3730,3730,1
20240913,133400,374396130,3730,3730,3730,3730,4
20240913,133300,374381210,3720,3720,3720,3720,3
20240913,133200,374370050,3720,3720,3720,3720,400
20240913,133100,372882050,3720,3725,3725,3720,1320
20240913,133000,367970000,3720,3720,3720,3720,0
20240913,132900,367970000,3720,3720,3720,3720,0
20240913,132800,367970000,3720,3720,3720,3720,1312
20240913,132700,363089360,3725,3725,3725,3725,0
20240913,132600,363089360,3725,3725,3725,3725,0
20240913,132500,363089360,3725,3725,3725,3725,0
20240913,132400,363089360,3725,3725,3725,3725,0
20240913,132300,363089360,3725,3725,3725,3725,2
20240913,132200,363081910,3710,3710,3710,3710,10
20240913,132100,363044810,3715,3715,3715,3715,0
20240913,132000,363044810,3715,3720,3720,3715,99
20240913,131900,362677020,3720,3720,3720,3720,0
20240913,131800,362677020,3720,3720,3720,3720,0
20240913,131700,362677020,3720,3720,3720,3720,0
20240913,131600,362677020,3720,3720,3720,3720,0
20240913,131500,362677020,3720,3720,3720,3720,3126
20240913,131400,351048300,3730,3730,3730,3730,0
20240913,131300,351048300,3730,3730,3730,3730,4
20240913,131200,351033380,3735,3735,3735,3735,0
20240913,131100,351033380,3735,3735,3735,3735,0
20240913,131000,351033380,3735,3735,3735,3735,0
20240913,130900,351033380,3735,3725,3735,3725,22
20240913,130800,350951410,3720,3725,3725,3720,3519
20240913,130700,337855650,3725,3725,3725,3725,0
20240913,130600,337855650,3725,3725,3725,3725,0
20240913,130500,337855650,3725,3725,3725,3725,33
20240913,130400,337732725,3735,3735,3735,3735,2
20240913,130300,337725255,3730,3730,3730,3730,0
20240913,130200,337725255,3730,3730,3730,3730,0
20240913,130100,337725255,3730,3730,3730,3730,0
20240913,130000,337725255,3730,3730,3730,3730,0
20240913,125900,337725255,3730,3730,3730,3730,0
20240913,125800,337725255,3730,3730,3730,3730,0
20240913,125700,337725255,3730,3730,3730,3730,416
20240913,125600,336173575,3740,3740,3740,3740,0
20240913,125500,336173575,3740,3730,3740,3730,7
20240913,125400,336147445,3730,3730,3730,3730,0
20240913,125300,336147445,3730,3730,3730,3730,0
20240913,125200,336147445,3730,3730,3730,3730,0
20240913,125100,336147445,3730,3730,3730,3730,0
20240913,125000,336147445,3730,3730,3730,3730,5
20240913,124900,336128795,3730,3730,3730,3730,1002
20240913,124800,332391335,3730,3730,3730,3730,45
20240913,124700,332223485,3760,3760,3760,3760,61
20240913,124600,331994125,3760,3750,3760,3750,100
20240913,124500,331618410,3750,3750,3750,3750,0
20240913,124400,331618410,3750,3750,3750,3730,127
20240913,124300,331143660,3735,3735,3735,3735,0
20240913,124200,331143660,3735,3735,3735,3735,0
20240913,124100,331143660,3735,3735,3735,3735,0
20240913,124000,331143660,3735,3735,3735,3735,0
20240913,123900,331143660,3735,3735,3755,3735,1060
20240913,123800,327166665,3735,3735,3735,3735,100
20240913,123700,326793165,3740,3740,3740,3740,21
20240913,123600,326714625,3745,3755,3755,3745,210
20240913,123500,325926675,3760,3740,3760,3740,22
20240913,123400,325844335,3765,3735,3770,3735,3035
20240913,123300,314450170,3735,3735,3735,3735,0
20240913,123200,314450170,3735,3735,3735,3735,20
20240913,123100,314375470,3735,3735,3735,3735,57
20240913,123000,314162575,3735,3735,3735,3735,0
20240913,122900,314162575,3735,3735,3735,3735,43
20240913,122800,314001970,3735,3730,3735,3730,1101
20240913,122700,309895235,3730,3730,3730,3730,0
20240913,122600,309895235,3730,3730,3730,3730,10
20240913,122500,309857935,3730,3730,3730,3730,0
20240913,122400,309857935,3730,3730,3730,3730,0
20240913,122300,309857935,3730,3730,3730,3730,30
20240913,122200,309746035,3735,3735,3735,3735,10
20240913,122100,309708685,3740,3740,3740,3740,0
20240913,122000,309708685,3740,3740,3740,3740,0
20240913,121900,309708685,3740,3740,3740,3740,0
20240913,121800,309708685,3740,3740,3740,3740,28
20240913,121700,309603965,3740,3730,3740,3725,136
20240913,121600,309096145,3730,3730,3730,3730,30
20240913,121500,308984245,3730,3730,3730,3730,15
20240913,121400,308928295,3720,3720,3720,3720,14
20240913,121300,308876215,3730,3725,3730,3725,10
20240913,121200,308838940,3715,3710,3715,3710,319
20240913,121100,307654605,3715,3715,3715,3715,2000
20240913,121000,300224605,3715,3715,3715,3715,1000
20240913,120900,296509605,3715,3715,3715,3715,1
20240913,120800,296505890,3715,3715,3715,3715,0
20240913,120700,296505890,3715,3715,3715,3715,0
20240913,120600,296505890,3715,3715,3715,3715,0
20240913,120500,296505890,3715,3730,3730,3715,1295
20240913,120400,291690300,3730,3730,3730,3730,0
20240913,120300,291690300,3730,3730,3730,3730,0
20240913,120200,291690300,3730,3730,3730,3730,0
20240913,120100,291690300,3730,3730,3730,3730,160
20240913,120000,291093500,3735,3735,3735,3735,0
20240913,115900,291093500,3735,3735,3735,3735,0
20240913,115800,291093500,3735,3735,3735,3735,0
20240913,115700,291093500,3735,3750,3765,3735,1005
20240913,115600,287316535,3730,3735,3760,3730,3006
20240913,115500,276046855,3710,3710,3710,3710,0
20240913,115400,276046855,3710,3710,3710,3710,0
20240913,115300,276046855,3710,3710,3710,3710,31
20240913,115200,275931845,3740,3735,3740,3730,2010
20240913,115100,268421345,3740,3740,3740,3740,20
20240913,115000,268346545,3740,3740,3740,3740,313
20240913,114900,267175925,3735,3710,3740,3710,1003
20240913,114800,263430390,3710,3710,3710,3710,0
20240913,114700,263430390,3710,3710,3710,3710,10
20240913,114600,263393290,3710,3710,3710,3710,970
20240913,114500,259794590,3715,3715,3715,3715,0
20240913,114400,259794590,3715,3715,3715,3715,1324
20240913,114300,254875930,3715,3715,3715,3715,10
20240913,114200,254838780,3720,3720,3720,3720,0
20240913,114100,254838780,3720,3720,3720,3720,0
20240913,114000,254838780,3720,3720,3720,3720,0
20240913,113900,254838780,3720,3720,3720,3720,500
20240913,113800,252978780,3715,3715,3715,3715,50
20240913,113700,252793030,3715,3715,3715,3715,15
20240913,113600,252737305,3715,3715,3715,3715,516
20240913,113500,250820365,3710,3715,3715,3710,1312
20240913,113400,245946435,3710,3710,3710,3710,1000
20240913,113300,242236435,3715,3715,3715,3715,19
20240913,113200,242165850,3715,3715,3715,3715,2
20240913,113100,242158420,3710,3710,3710,3710,31
20240913,113000,242043410,3710,3710,3710,3710,0
20240913,112900,242043410,3710,3710,3710,3710,10
20240913,112800,242006310,3710,3710,3710,3710,45
20240913,112700,241839360,3705,3705,3705,3705,0
20240913,112600,241839360,3705,3705,3705,3705,0
20240913,112500,241839360,3705,3705,3705,3705,0
20240913,112400,241839360,3705,3705,3705,3705,15
20240913,112300,241783785,3710,3710,3710,3710,0
20240913,112200,241783785,3710,3710,3710,3710,0
20240913,112100,241783785,3710,3710,3710,3710,0
20240913,112000,241783785,3710,3710,3710,3710,0
20240913,111900,241783785,3710,3710,3710,3710,370
20240913,111800,240411085,3715,3715,3715,3715,950
20240913,111700,236881835,3715,3715,3715,3715,50
20240913,111600,236696085,3710,3710,3710,3710,0
20240913,111500,236696085,3710,3710,3710,3710,30
20240913,111400,236584785,3710,3710,3710,3710,0
20240913,111300,236584785,3710,3710,3710,3710,0
20240913,111200,236584785,3710,3710,3710,3710,0
20240913,111100,236584785,3710,3710,3710,3710,0
20240913,111000,236584785,3710,3710,3710,3710,0
20240913,110900,236584785,3710,3710,3710,3710,0
20240913,110800,236584785,3710,3710,3710,3710,501
20240913,110700,234726075,3710,3710,3710,3710,0
20240913,110600,234726075,3710,3720,3720,3710,30
20240913,110500,234614660,3725,3725,3725,3725,4
20240913,110400,234599760,3735,3735,3735,3730,13
20240913,110300,234551225,3730,3730,3730,3730,0
20240913,110200,234551225,3730,3740,3740,3730,2907
20240913,110100,223679075,3740,3750,3800,3720,6084
20240913,110000,200689080,3720,3730,3765,3700,6105
20240913,105900,177805105,3710,3740,3740,3710,76
20240913,105800,177521045,3740,3700,3740,3700,5050
20240913,105700,158700670,3690,3695,3695,3690,5000
20240913,105600,140250630,3700,3695,3700,3695,1054
20240913,105500,136355830,3705,3705,3705,3705,0
20240913,105400,136355830,3705,3705,3705,3705,3
20240913,105300,136344715,3700,3700,3700,3700,822
20240913,105200,133303315,3700,3700,3700,3700,0
20240913,105100,133303315,3700,3700,3700,3700,0
20240913,105000,133303315,3700,3700,3700,3700,0
20240913,104900,133303315,3700,3700,3700,3700,1
20240913,104800,133299615,3700,3700,3700,3700,300
20240913,104700,132189615,3700,3700,3700,3700,20
20240913,104600,132115615,3705,3705,3705,3705,10
20240913,104500,132078565,3700,3705,3705,3700,11
20240913,104400,132037815,3705,3705,3705,3705,279
20240913,104300,131004120,3705,3705,3705,3705,0
20240913,104200,131004120,3705,3705,3705,3705,13
20240913,104100,130955955,3730,3730,3730,3730,0
20240913,104000,130955955,3730,3710,3730,3710,158
20240913,103900,130369735,3710,3710,3710,3710,200
20240913,103800,129627735,3705,3705,3705,3705,3
20240913,103700,129616620,3700,3700,3700,3700,0
20240913,103600,129616620,3700,3710,3710,3700,1330
20240913,103500,124682820,3730,3730,3730,3730,0
20240913,103400,124682820,3730,3735,3735,3705,158
20240913,103300,124094835,3740,3715,3740,3685,1784
20240913,103200,117436025,3685,3690,3730,3685,1150
20240913,103100,113171025,3685,3685,3685,3685,52
20240913,103000,112979405,3685,3685,3685,3685,0
20240913,102900,112979405,3685,3685,3685,3685,0
20240913,102800,112979405,3685,3685,3685,3685,1
20240913,102700,112975720,3685,3680,3685,3680,37
20240913,102600,112839425,3680,3680,3680,3680,20
20240913,102500,112765825,3680,3680,3680,3680,0
20240913,102400,112765825,3680,3680,3680,3680,60
20240913,102300,112545025,3680,3700,3700,3680,579
20240913,102200,110413445,3700,3695,3700,3690,1531
20240913,102100,104752615,3695,3680,3695,3675,4033
20240913,102000,89862915,3685,3685,3685,3685,0
20240913,101900,89862915,3685,3685,3685,3685,0
20240913,101800,89862915,3685,3680,3685,3680,100
20240913,101700,89494435,3685,3670,3685,3670,3123
20240913,101600,78015925,3665,3665,3665,3665,0
20240913,101500,78015925,3665,3665,3665,3665,35
20240913,101400,77887650,3665,3665,3665,3665,50
20240913,101300,77704400,3665,3665,3665,3665,0
20240913,101200,77704400,3665,3665,3665,3665,0
20240913,101100,77704400,3665,3665,3665,3665,48
20240913,101000,77528480,3665,3665,3665,3665,321
20240913,100900,76352015,3665,3665,3665,3665,200
20240913,100800,75619015,3665,3665,3665,3665,0
20240913,100700,75619015,3665,3665,3665,3665,0
20240913,100600,75619015,3665,3665,3665,3665,504
20240913,100500,73771855,3665,3665,3665,3665,0
20240913,100400,73771855,3665,3665,3665,3665,6
20240913,100300,73749865,3665,3665,3665,3660,600
20240913,100200,71551365,3670,3670,3670,3665,361
20240913,100100,70228280,3660,3660,3660,3660,0
20240913,100000,70228280,3660,3660,3660,3660,25
20240913,095900,70136780,3670,3670,3675,3670,193
20240913,095800,69428445,3675,3675,3675,3675,30
20240913,095700,69318195,3675,3675,3675,3675,45
20240913,095600,69152820,3675,3675,3680,3675,25
20240913,095500,69060870,3675,3675,3675,3675,25
20240913,095400,68968995,3675,3675,3675,3675,20
20240913,095300,68895495,3675,3675,3675,3675,0
20240913,095200,68895495,3675,3675,3675,3675,15
20240913,095100,68840370,3680,3680,3680,3680,0
20240913,095000,68840370,3680,3680,3680,3680,0
20240913,094900,68840370,3680,3680,3680,3680,2
20240913,094800,68833010,3680,3675,3680,3675,748
20240913,094700,66083725,3670,3655,3670,3655,9446
20240913,094600,31493630,3660,3660,3660,3660,0
20240913,094500,31493630,3660,3660,3660,3660,1
20240913,094400,31489970,3655,3655,3655,3655,0
20240913,094300,31489970,3655,3655,3655,3655,0
20240913,094200,31489970,3655,3655,3655,3655,0
20240913,094100,31489970,3655,3655,3655,3655,0
20240913,094000,31489970,3655,3655,3655,3655,0
20240913,093900,31489970,3655,3655,3655,3655,50
20240913,093800,31307220,3660,3660,3660,3660,5
20240913,093700,31288920,3660,3660,3660,3660,24
20240913,093600,31201080,3660,3660,3660,3660,0
20240913,093500,31201080,3660,3660,3660,3660,0
20240913,093400,31201080,3660,3660,3660,3660,31
20240913,093300,31087620,3660,3660,3660,3660,32
20240913,093200,30970500,3660,3660,3660,3660,2
20240913,093100,30963180,3660,3660,3660,3660,1
20240913,093000,30959520,3660,3660,3660,3660,550
20240913,092900,28946520,3660,3660,3660,3660,0
20240913,092800,28946520,3660,3660,3660,3660,0
20240913,092700,28946520,3660,3660,3660,3660,1
20240913,092600,28942860,3655,3655,3655,3655,500
20240913,092500,27115360,3660,3660,3660,3660,108
20240913,092400,26720080,3660,3660,3665,3660,985
20240913,092300,23114955,3660,3660,3665,3655,1065
20240913,092200,19221905,3660,3665,3665,3660,45
20240913,092100,19057130,3660,3665,3665,3660,1016
20240913,092000,15338495,3660,3660,3660,3660,214
20240913,091900,14555255,3660,3660,3660,3660,0
20240913,091800,14555255,3660,3660,3660,3660,10
20240913,091700,14518655,3660,3660,3660,3660,0
20240913,091600,14518655,3660,3660,3660,3660,0
20240913,091500,14518655,3660,3660,3660,3660,10
20240913,091400,14482055,3655,3655,3655,3655,0
20240913,091300,14482055,3655,3660,3660,3655,299
20240913,091200,13387840,3660,3660,3660,3660,0
20240913,091100,13387840,3660,3660,3660,3660,358
20240913,091000,12077560,3665,3665,3665,3665,0
20240913,090900,12077560,3665,3665,3665,3665,0
20240913,090800,12077560,3665,3665,3665,3665,0
20240913,090700,12077560,3665,3665,3665,3665,0
20240913,090600,12077560,3665,3665,3665,3665,35
20240913,090500,11949285,3665,3665,3665,3665,7
20240913,090400,11923630,3665,3660,3665,3660,834
20240913,090300,8870880,3660,3660,3660,3660,5
20240913,090200,8852580,3655,3660,3660,3655,489
20240913,090100,7063840,3660,3660,3660,3660,0
20240913,090000,7063840,3660,3660,3660,3655,1931