KissMeData/014530/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,190000,620505925,3825,3825,3825,3825,7266
20240923,185900,620505925,3825,3825,3825,3825,0
20240923,185800,620505925,3825,3825,3825,3825,0
20240923,185700,620505925,3825,3825,3825,3825,0
20240923,185600,620505925,3825,3825,3825,3825,0
20240923,185500,620505925,3825,3825,3825,3825,0
20240923,185400,620505925,3825,3825,3825,3825,0
20240923,185300,620505925,3825,3825,3825,3825,0
20240923,185200,620505925,3825,3825,3825,3825,0
20240923,185100,620505925,3825,3825,3825,3825,0
20240923,185000,620505925,3825,3825,3825,3825,0
20240923,184900,620505925,3825,3825,3825,3825,0
20240923,184800,620505925,3825,3825,3825,3825,0
20240923,184700,620505925,3825,3825,3825,3825,0
20240923,184600,620505925,3825,3825,3825,3825,0
20240923,184500,620505925,3825,3825,3825,3825,0
20240923,184400,620505925,3825,3825,3825,3825,0
20240923,184300,620505925,3825,3825,3825,3825,0
20240923,184200,620505925,3825,3825,3825,3825,0
20240923,184100,620505925,3825,3825,3825,3825,0
20240923,184000,620505925,3825,3825,3825,3825,0
20240923,183900,620505925,3825,3825,3825,3825,0
20240923,183800,620505925,3825,3825,3825,3825,0
20240923,183700,620505925,3825,3825,3825,3825,0
20240923,183600,620505925,3825,3825,3825,3825,0
20240923,183500,620505925,3825,3825,3825,3825,0
20240923,183400,620505925,3825,3825,3825,3825,0
20240923,183300,620505925,3825,3825,3825,3825,0
20240923,183200,620505925,3825,3825,3825,3825,0
20240923,183100,620505925,3825,3825,3825,3825,0
20240923,183000,620505925,3825,3825,3825,3825,7266
20240923,182900,620505925,3825,3825,3825,3825,0
20240923,182800,620505925,3825,3825,3825,3825,0
20240923,182700,620505925,3825,3825,3825,3825,0
20240923,182600,620505925,3825,3825,3825,3825,0
20240923,182500,620505925,3825,3825,3825,3825,0
20240923,182400,620505925,3825,3825,3825,3825,0
20240923,182300,620505925,3825,3825,3825,3825,0
20240923,182200,620505925,3825,3825,3825,3825,0
20240923,182100,620505925,3825,3825,3825,3825,0
20240923,182000,620505925,3825,3825,3825,3825,0
20240923,181900,620505925,3825,3825,3825,3825,0
20240923,181800,620505925,3825,3825,3825,3825,0
20240923,181700,620505925,3825,3825,3825,3825,0
20240923,181600,620505925,3825,3825,3825,3825,0
20240923,181500,620505925,3825,3825,3825,3825,0
20240923,181400,620505925,3825,3825,3825,3825,0
20240923,181300,620505925,3825,3825,3825,3825,0
20240923,181200,620505925,3825,3825,3825,3825,0
20240923,181100,620505925,3825,3825,3825,3825,0
20240923,181000,620505925,3825,3825,3825,3825,0
20240923,180900,620505925,3825,3825,3825,3825,0
20240923,180800,620505925,3825,3825,3825,3825,0
20240923,180700,620505925,3825,3825,3825,3825,0
20240923,180600,620505925,3825,3825,3825,3825,0
20240923,180500,620505925,3825,3825,3825,3825,0
20240923,180400,620505925,3825,3825,3825,3825,0
20240923,180300,620505925,3825,3825,3825,3825,0
20240923,180200,620505925,3825,3825,3825,3825,0
20240923,180100,620505925,3825,3825,3825,3825,0
20240923,180000,620505925,3825,3825,3825,3825,7266
20240923,175900,620505925,3825,3825,3825,3825,0
20240923,175800,620505925,3825,3825,3825,3825,0
20240923,175700,620505925,3825,3825,3825,3825,0
20240923,175600,620505925,3825,3825,3825,3825,0
20240923,175500,620505925,3825,3825,3825,3825,0
20240923,175400,620505925,3825,3825,3825,3825,0
20240923,175300,620505925,3825,3825,3825,3825,0
20240923,175200,620505925,3825,3825,3825,3825,0
20240923,175100,620505925,3825,3825,3825,3825,0
20240923,175000,620505925,3825,3825,3825,3825,0
20240923,174900,620505925,3825,3825,3825,3825,0
20240923,174800,620505925,3825,3825,3825,3825,0
20240923,174700,620505925,3825,3825,3825,3825,0
20240923,174600,620505925,3825,3825,3825,3825,0
20240923,174500,620505925,3825,3825,3825,3825,0
20240923,174400,620505925,3825,3825,3825,3825,0
20240923,174300,620505925,3825,3825,3825,3825,0
20240923,174200,620505925,3825,3825,3825,3825,0
20240923,174100,620505925,3825,3825,3825,3825,0
20240923,174000,620505925,3825,3825,3825,3825,0
20240923,173900,620505925,3825,3825,3825,3825,0
20240923,173800,620505925,3825,3825,3825,3825,0
20240923,173700,620505925,3825,3825,3825,3825,0
20240923,173600,620505925,3825,3825,3825,3825,0
20240923,173500,620505925,3825,3825,3825,3825,0
20240923,173400,620505925,3825,3825,3825,3825,0
20240923,173300,620505925,3825,3825,3825,3825,0
20240923,173200,620505925,3825,3825,3825,3825,0
20240923,173100,620505925,3825,3825,3825,3825,0
20240923,173000,620505925,3825,3825,3825,3825,7266
20240923,172900,620505925,3825,3825,3825,3825,0
20240923,172800,620505925,3825,3825,3825,3825,0
20240923,172700,620505925,3825,3825,3825,3825,0
20240923,172600,620505925,3825,3825,3825,3825,0
20240923,172500,620505925,3825,3825,3825,3825,0
20240923,172400,620505925,3825,3825,3825,3825,0
20240923,172300,620505925,3825,3825,3825,3825,0
20240923,172200,620505925,3825,3825,3825,3825,0
20240923,172100,620505925,3825,3825,3825,3825,0
20240923,172000,620505925,3825,3825,3825,3825,0
20240923,171900,620505925,3825,3825,3825,3825,0
20240923,171800,620505925,3825,3825,3825,3825,0
20240923,171700,620505925,3825,3825,3825,3825,0
20240923,171600,620505925,3825,3825,3825,3825,0
20240923,171500,620505925,3825,3825,3825,3825,0
20240923,171400,620505925,3825,3825,3825,3825,0
20240923,171300,620505925,3825,3825,3825,3825,0
20240923,171200,620505925,3825,3825,3825,3825,0
20240923,171100,620505925,3825,3825,3825,3825,0
20240923,171000,620505925,3825,3825,3825,3825,0
20240923,170900,620505925,3825,3825,3825,3825,0
20240923,170800,620505925,3825,3825,3825,3825,0
20240923,170700,620505925,3825,3825,3825,3825,0
20240923,170600,620505925,3825,3825,3825,3825,0
20240923,170500,620505925,3825,3825,3825,3825,0
20240923,170400,620505925,3825,3825,3825,3825,0
20240923,170300,620505925,3825,3825,3825,3825,0
20240923,170200,620505925,3825,3825,3825,3825,0
20240923,170100,620505925,3825,3825,3825,3825,0
20240923,170000,620505925,3825,3825,3825,3825,7266
20240923,165900,620505925,3825,3825,3825,3825,0
20240923,165800,620505925,3825,3825,3825,3825,0
20240923,165700,620505925,3825,3825,3825,3825,0
20240923,165600,620505925,3825,3825,3825,3825,0
20240923,165500,620505925,3825,3825,3825,3825,0
20240923,165400,620505925,3825,3825,3825,3825,0
20240923,165300,620505925,3825,3825,3825,3825,0
20240923,165200,620505925,3825,3825,3825,3825,0
20240923,165100,620505925,3825,3825,3825,3825,0
20240923,165000,620505925,3825,3825,3825,3825,0
20240923,164900,620505925,3825,3825,3825,3825,0
20240923,164800,620505925,3825,3825,3825,3825,0
20240923,164700,620505925,3825,3825,3825,3825,0
20240923,164600,620505925,3825,3825,3825,3825,0
20240923,164500,620505925,3825,3825,3825,3825,0
20240923,164400,620505925,3825,3825,3825,3825,0
20240923,164300,620505925,3825,3825,3825,3825,0
20240923,164200,620505925,3825,3825,3825,3825,0
20240923,164100,620505925,3825,3825,3825,3825,0
20240923,164000,620505925,3825,3825,3825,3825,0
20240923,163900,620505925,3825,3825,3825,3825,0
20240923,163800,620505925,3825,3825,3825,3825,0
20240923,163700,620505925,3825,3825,3825,3825,0
20240923,163600,620505925,3825,3825,3825,3825,0
20240923,163500,620505925,3825,3825,3825,3825,0
20240923,163400,620505925,3825,3825,3825,3825,0
20240923,163300,620505925,3825,3825,3825,3825,0
20240923,163200,620505925,3825,3825,3825,3825,0
20240923,163100,620505925,3825,3825,3825,3825,0
20240923,163000,620505925,3825,3825,3825,3825,7266
20240923,162900,620505925,3825,3825,3825,3825,0
20240923,162800,620505925,3825,3825,3825,3825,0
20240923,162700,620505925,3825,3825,3825,3825,0
20240923,162600,620505925,3825,3825,3825,3825,0
20240923,162500,620505925,3825,3825,3825,3825,0
20240923,162400,620505925,3825,3825,3825,3825,0
20240923,162300,620505925,3825,3825,3825,3825,0
20240923,162200,620505925,3825,3825,3825,3825,0
20240923,162100,620505925,3825,3825,3825,3825,0
20240923,162000,620505925,3825,3825,3825,3825,0
20240923,161900,620505925,3825,3825,3825,3825,0
20240923,161800,620505925,3825,3825,3825,3825,0
20240923,161700,620505925,3825,3825,3825,3825,0
20240923,161600,620505925,3825,3825,3825,3825,0
20240923,161500,620505925,3825,3825,3825,3825,0
20240923,161400,620505925,3825,3825,3825,3825,0
20240923,161300,620505925,3825,3825,3825,3825,0
20240923,161200,620505925,3825,3825,3825,3825,0
20240923,161100,620505925,3825,3825,3825,3825,0
20240923,161000,620505925,3825,3825,3825,3825,0
20240923,160900,620505925,3825,3825,3825,3825,0
20240923,160800,620505925,3825,3825,3825,3825,0
20240923,160700,620505925,3825,3825,3825,3825,0
20240923,160600,620505925,3825,3825,3825,3825,0
20240923,160500,620505925,3825,3825,3825,3825,0
20240923,160400,620505925,3825,3825,3825,3825,0
20240923,160300,620505925,3825,3825,3825,3825,0
20240923,160200,620505925,3825,3825,3825,3825,0
20240923,160100,620505925,3825,3825,3825,3825,0
20240923,160000,620505925,3825,3825,3825,3825,7266
20240923,155900,620505925,3825,3825,3825,3825,0
20240923,155800,620505925,3825,3825,3825,3825,0
20240923,155700,620505925,3825,3825,3825,3825,0
20240923,155600,620505925,3825,3825,3825,3825,0
20240923,155500,620505925,3825,3825,3825,3825,0
20240923,155400,620505925,3825,3825,3825,3825,0
20240923,155300,620505925,3825,3825,3825,3825,0
20240923,155200,620505925,3825,3825,3825,3825,0
20240923,155100,620505925,3825,3825,3825,3825,0
20240923,155000,620505925,3825,3825,3825,3825,0
20240923,154900,620505925,3825,3825,3825,3825,0
20240923,154800,620505925,3825,3825,3825,3825,0
20240923,154700,620505925,3825,3825,3825,3825,0
20240923,154600,620505925,3825,3825,3825,3825,0
20240923,154500,620505925,3825,3825,3825,3825,0
20240923,154400,620505925,3825,3825,3825,3825,0
20240923,154300,620505925,3825,3825,3825,3825,0
20240923,154200,620505925,3825,3825,3825,3825,0
20240923,154100,620505925,3825,3825,3825,3825,0
20240923,154000,620505925,3825,3825,3825,3825,0
20240923,153900,620505925,3825,3825,3825,3825,0
20240923,153800,620505925,3825,3825,3825,3825,0
20240923,153700,620505925,3825,3825,3825,3825,0
20240923,153600,620505925,3825,3825,3825,3825,0
20240923,153500,620505925,3825,3825,3825,3825,0
20240923,153400,620505925,3825,3825,3825,3825,0
20240923,153300,620505925,3825,3825,3825,3825,0
20240923,153200,620505925,3825,3825,3825,3825,0
20240923,153100,620505925,3825,3825,3825,3825,0
20240923,153000,620505925,3825,3825,3825,3825,14532
20240923,152900,592713475,3815,3815,3815,3815,0
20240923,152800,592713475,3815,3815,3815,3815,0
20240923,152700,592713475,3815,3815,3815,3815,0
20240923,152600,592713475,3815,3815,3815,3815,0
20240923,152500,592713475,3815,3815,3815,3815,0
20240923,152400,592713475,3815,3815,3815,3815,0
20240923,152300,592713475,3815,3815,3815,3815,0
20240923,152200,592713475,3815,3815,3815,3815,0
20240923,152100,592713475,3815,3815,3815,3815,0
20240923,152000,592713475,3815,3815,3815,3815,0
20240923,151900,592713475,3815,3815,3815,3815,17
20240923,151800,592648620,3815,3815,3815,3815,85
20240923,151700,592324345,3820,3815,3820,3815,2267
20240923,151600,583664415,3815,3815,3815,3815,3
20240923,151500,583652970,3820,3820,3820,3810,1251
20240923,151400,578886125,3820,3820,3820,3820,0
20240923,151300,578886125,3820,3820,3820,3820,10
20240923,151200,578847925,3820,3820,3820,3820,0
20240923,151100,578847925,3820,3815,3820,3815,81
20240923,151000,578538860,3820,3820,3820,3820,156
20240923,150900,577942940,3820,3820,3820,3820,1049
20240923,150800,573935760,3820,3810,3820,3810,800
20240923,150700,570882760,3820,3810,3820,3810,500
20240923,150600,568973760,3815,3815,3815,3815,410
20240923,150500,567409610,3820,3820,3820,3820,0
20240923,150400,567409610,3820,3815,3820,3815,1054
20240923,150300,563384600,3810,3810,3810,3810,0
20240923,150200,563384600,3810,3810,3810,3810,1
20240923,150100,563380790,3815,3815,3815,3815,0
20240923,150000,563380790,3815,3815,3815,3815,0
20240923,145900,563380790,3815,3815,3815,3815,49
20240923,145800,563193855,3820,3815,3820,3815,501
20240923,145700,561280040,3815,3815,3815,3815,1011
20240923,145600,557423075,3815,3815,3815,3815,0
20240923,145500,557423075,3815,3815,3815,3815,0
20240923,145400,557423075,3815,3815,3815,3815,103
20240923,145300,557030130,3815,3810,3815,3810,130
20240923,145200,556534825,3815,3810,3815,3810,669
20240923,145100,553982595,3820,3805,3820,3805,3211
20240923,145000,541733355,3790,3790,3790,3790,1
20240923,144900,541729565,3810,3810,3810,3810,0
20240923,144800,541729565,3810,3810,3810,3810,0
20240923,144700,541729565,3810,3810,3810,3810,0
20240923,144600,541729565,3810,3810,3810,3810,0
20240923,144500,541729565,3810,3810,3810,3810,0
20240923,144400,541729565,3810,3810,3810,3810,0
20240923,144300,541729565,3810,3810,3810,3810,0
20240923,144200,541729565,3810,3810,3810,3810,0
20240923,144100,541729565,3810,3810,3810,3810,0
20240923,144000,541729565,3810,3810,3810,3810,734
20240923,143900,538933025,3790,3810,3810,3790,6820
20240923,143800,513063825,3810,3810,3810,3810,300
20240923,143700,511920825,3815,3815,3815,3815,0
20240923,143600,511920825,3815,3815,3815,3815,0
20240923,143500,511920825,3815,3815,3815,3815,3
20240923,143400,511909380,3815,3810,3815,3810,165
20240923,143300,511280530,3815,3815,3815,3815,0
20240923,143200,511280530,3815,3815,3815,3815,0
20240923,143100,511280530,3815,3815,3815,3815,1
20240923,143000,511276715,3815,3815,3815,3815,2
20240923,142900,511269085,3815,3815,3815,3815,0
20240923,142800,511269085,3815,3815,3815,3815,23
20240923,142700,511181340,3810,3810,3810,3810,3
20240923,142600,511169910,3810,3810,3810,3810,4
20240923,142500,511154670,3810,3810,3810,3810,8
20240923,142400,511124190,3810,3810,3810,3810,303
20240923,142300,509969760,3815,3815,3815,3815,1000
20240923,142200,506154760,3815,3815,3815,3815,900
20240923,142100,502721260,3810,3810,3810,3810,0
20240923,142000,502721260,3810,3810,3810,3810,0
20240923,141900,502721260,3810,3810,3810,3810,1000
20240923,141800,498911260,3810,3820,3820,3810,1300
20240923,141700,493955270,3820,3810,3820,3810,1438
20240923,141600,488469655,3810,3810,3810,3810,2100
20240923,141500,480468655,3805,3805,3805,3805,1040
20240923,141400,476511455,3805,3805,3805,3805,0
20240923,141300,476511455,3805,3805,3805,3805,0
20240923,141200,476511455,3805,3805,3805,3805,0
20240923,141100,476511455,3805,3805,3805,3805,0
20240923,141000,476511455,3805,3805,3805,3805,0
20240923,140900,476511455,3805,3805,3805,3805,0
20240923,140800,476511455,3805,3805,3805,3805,290
20240923,140700,475408005,3805,3805,3805,3805,2000
20240923,140600,467798005,3785,3785,3785,3785,0
20240923,140500,467798005,3785,3785,3785,3785,0
20240923,140400,467798005,3785,3785,3785,3785,0
20240923,140300,467798005,3785,3785,3785,3785,0
20240923,140200,467798005,3785,3785,3785,3785,0
20240923,140100,467798005,3785,3785,3785,3785,0
20240923,140000,467798005,3785,3785,3785,3785,0
20240923,135900,467798005,3785,3790,3790,3785,264
20240923,135800,466798525,3785,3790,3790,3785,427
20240923,135700,465181055,3785,3785,3785,3785,0
20240923,135600,465181055,3785,3790,3790,3785,100
20240923,135500,464802350,3805,3805,3805,3805,0
20240923,135400,464802350,3805,3805,3805,3805,0
20240923,135300,464802350,3805,3805,3805,3805,10
20240923,135200,464764300,3805,3805,3805,3805,0
20240923,135100,464764300,3805,3805,3805,3805,0
20240923,135000,464764300,3805,3805,3805,3805,300
20240923,134900,463622800,3805,3805,3805,3805,517
20240923,134800,461655615,3805,3805,3805,3805,500
20240923,134700,459753115,3805,3785,3805,3785,200
20240923,134600,458995115,3805,3805,3805,3805,501
20240923,134500,457088810,3805,3805,3805,3805,400
20240923,134400,455566810,3785,3785,3785,3785,0
20240923,134300,455566810,3785,3785,3785,3785,0
20240923,134200,455566810,3785,3785,3785,3785,3
20240923,134100,455555455,3785,3790,3790,3785,3000
20240923,134000,444196355,3790,3790,3790,3790,0
20240923,133900,444196355,3790,3790,3790,3790,700
20240923,133800,441543355,3805,3805,3805,3805,0
20240923,133700,441543355,3805,3805,3805,3805,0
20240923,133600,441543355,3805,3805,3805,3805,0
20240923,133500,441543355,3805,3805,3805,3805,490
20240923,133400,439678905,3805,3805,3805,3805,10
20240923,133300,439640855,3805,3805,3805,3805,0
20240923,133200,439640855,3805,3805,3805,3805,0
20240923,133100,439640855,3805,3805,3805,3805,300
20240923,133000,438499355,3810,3810,3810,3810,302
20240923,132900,437348735,3815,3815,3815,3815,0
20240923,132800,437348735,3815,3815,3815,3815,0
20240923,132700,437348735,3815,3815,3815,3815,0
20240923,132600,437348735,3815,3815,3815,3815,0
20240923,132500,437348735,3815,3815,3815,3815,0
20240923,132400,437348735,3815,3815,3815,3815,5
20240923,132300,437329660,3810,3810,3810,3810,0
20240923,132200,437329660,3810,3810,3810,3810,1
20240923,132100,437325850,3815,3815,3815,3815,0
20240923,132000,437325850,3815,3810,3815,3810,110
20240923,131900,436906700,3815,3815,3815,3815,0
20240923,131800,436906700,3815,3815,3815,3815,600
20240923,131700,434617700,3815,3815,3815,3815,0
20240923,131600,434617700,3815,3815,3815,3815,427
20240923,131500,432988695,3815,3810,3815,3810,2761
20240923,131400,422462120,3805,3805,3805,3805,100
20240923,131300,422081620,3800,3800,3800,3800,0
20240923,131200,422081620,3800,3800,3800,3800,0
20240923,131100,422081620,3800,3800,3800,3800,0
20240923,131000,422081620,3800,3800,3800,3800,0
20240923,130900,422081620,3800,3805,3805,3800,15356
20240923,130800,363727320,3805,3805,3805,3805,700
20240923,130700,361063820,3800,3800,3800,3800,1
20240923,130600,361060020,3790,3790,3790,3790,0
20240923,130500,361060020,3790,3790,3790,3790,0
20240923,130400,361060020,3790,3790,3790,3790,0
20240923,130300,361060020,3790,3790,3790,3790,0
20240923,130200,361060020,3790,3790,3790,3790,0
20240923,130100,361060020,3790,3790,3790,3790,0
20240923,130000,361060020,3790,3790,3790,3790,0
20240923,125900,361060020,3790,3790,3790,3790,0
20240923,125800,361060020,3790,3790,3790,3790,0
20240923,125700,361060020,3790,3790,3790,3790,120
20240923,125600,360605220,3790,3790,3790,3790,0
20240923,125500,360605220,3790,3790,3790,3790,743
20240923,125400,357789250,3805,3805,3805,3805,84
20240923,125300,357469630,3800,3800,3800,3800,0
20240923,125200,357469630,3800,3800,3800,3800,400
20240923,125100,355949630,3800,3800,3800,3800,529
20240923,125000,353939430,3800,3800,3800,3800,500
20240923,124900,352039430,3800,3800,3800,3800,0
20240923,124800,352039430,3800,3800,3800,3800,0
20240923,124700,352039430,3800,3800,3800,3800,0
20240923,124600,352039430,3800,3800,3800,3800,0
20240923,124500,352039430,3800,3800,3800,3800,0
20240923,124400,352039430,3800,3800,3800,3800,19
20240923,124300,351967230,3800,3800,3800,3800,0
20240923,124200,351967230,3800,3800,3800,3800,0
20240923,124100,351967230,3800,3800,3800,3800,0
20240923,124000,351967230,3800,3800,3800,3800,82
20240923,123900,351655630,3800,3800,3800,3800,0
20240923,123800,351655630,3800,3800,3800,3800,0
20240923,123700,351655630,3800,3800,3800,3800,0
20240923,123600,351655630,3800,3800,3800,3800,0
20240923,123500,351655630,3800,3800,3800,3800,45
20240923,123400,351484630,3800,3800,3800,3800,0
20240923,123300,351484630,3800,3800,3800,3800,1
20240923,123200,351480830,3800,3800,3800,3800,0
20240923,123100,351480830,3800,3795,3800,3795,321
20240923,123000,350261045,3785,3785,3785,3785,100
20240923,122900,349882545,3780,3780,3780,3780,0
20240923,122800,349882545,3780,3780,3780,3780,0
20240923,122700,349882545,3780,3780,3780,3780,0
20240923,122600,349882545,3780,3800,3800,3780,2200
20240923,122500,341526385,3800,3800,3800,3800,0
20240923,122400,341526385,3800,3800,3800,3800,0
20240923,122300,341526385,3800,3800,3800,3800,0
20240923,122200,341526385,3800,3800,3800,3800,0
20240923,122100,341526385,3800,3800,3800,3800,0
20240923,122000,341526385,3800,3800,3800,3800,0
20240923,121900,341526385,3800,3800,3800,3800,0
20240923,121800,341526385,3800,3800,3800,3800,0
20240923,121700,341526385,3800,3800,3800,3800,0
20240923,121600,341526385,3800,3800,3800,3800,609
20240923,121500,339212185,3800,3800,3800,3800,402
20240923,121400,337684585,3795,3795,3795,3795,192
20240923,121300,336955945,3795,3795,3795,3795,304
20240923,121200,335802265,3795,3795,3795,3795,5000
20240923,121100,316827265,3795,3795,3795,3795,0
20240923,121000,316827265,3795,3795,3795,3795,0
20240923,120900,316827265,3795,3795,3795,3795,0
20240923,120800,316827265,3795,3795,3795,3795,0
20240923,120700,316827265,3795,3795,3795,3795,1
20240923,120600,316823470,3800,3800,3800,3800,0
20240923,120500,316823470,3800,3800,3800,3800,0
20240923,120400,316823470,3800,3800,3800,3800,1
20240923,120300,316819670,3800,3800,3800,3800,0
20240923,120200,316819670,3800,3800,3800,3800,700
20240923,120100,314159670,3800,3790,3800,3790,6292
20240923,120000,290267195,3785,3785,3785,3785,0
20240923,115900,290267195,3785,3785,3785,3785,0
20240923,115800,290267195,3785,3785,3785,3785,0
20240923,115700,290267195,3785,3785,3785,3785,0
20240923,115600,290267195,3785,3785,3785,3785,0
20240923,115500,290267195,3785,3785,3785,3785,0
20240923,115400,290267195,3785,3785,3785,3785,0
20240923,115300,290267195,3785,3785,3785,3785,0
20240923,115200,290267195,3785,3785,3785,3785,0
20240923,115100,290267195,3785,3785,3785,3785,0
20240923,115000,290267195,3785,3785,3785,3785,0
20240923,114900,290267195,3785,3785,3785,3785,0
20240923,114800,290267195,3785,3785,3785,3785,0
20240923,114700,290267195,3785,3785,3785,3785,62
20240923,114600,290032525,3790,3790,3790,3790,0
20240923,114500,290032525,3790,3790,3790,3790,500
20240923,114400,288137525,3775,3775,3775,3775,8
20240923,114300,288107325,3775,3790,3790,3775,19032
20240923,114200,216198730,3790,3790,3790,3790,20
20240923,114100,216122930,3790,3790,3790,3790,2147
20240923,114000,207985800,3790,3790,3790,3790,5
20240923,113900,207966850,3795,3795,3795,3795,0
20240923,113800,207966850,3795,3795,3795,3795,1
20240923,113700,207963055,3795,3795,3795,3795,0
20240923,113600,207963055,3795,3795,3795,3795,0
20240923,113500,207963055,3795,3795,3795,3795,10
20240923,113400,207925105,3795,3795,3795,3795,2
20240923,113300,207917515,3795,3795,3795,3795,0
20240923,113200,207917515,3795,3795,3795,3795,0
20240923,113100,207917515,3795,3795,3795,3795,0
20240923,113000,207917515,3795,3795,3795,3795,0
20240923,112900,207917515,3795,3795,3795,3795,0
20240923,112800,207917515,3795,3795,3795,3795,50
20240923,112700,207727765,3795,3795,3795,3795,0
20240923,112600,207727765,3795,3795,3795,3795,10
20240923,112500,207689815,3795,3795,3795,3795,0
20240923,112400,207689815,3795,3795,3795,3795,0
20240923,112300,207689815,3795,3795,3795,3795,1
20240923,112200,207686020,3790,3790,3790,3790,0
20240923,112100,207686020,3790,3790,3790,3790,0
20240923,112000,207686020,3790,3790,3790,3790,3377
20240923,111900,194887190,3800,3800,3800,3800,0
20240923,111800,194887190,3800,3800,3800,3800,2
20240923,111700,194879590,3790,3790,3790,3790,0
20240923,111600,194879590,3790,3790,3790,3790,0
20240923,111500,194879590,3790,3790,3790,3790,0
20240923,111400,194879590,3790,3790,3790,3790,0
20240923,111300,194879590,3790,3790,3790,3790,2
20240923,111200,194872010,3790,3790,3790,3790,1
20240923,111100,194868220,3790,3790,3790,3790,0
20240923,111000,194868220,3790,3790,3790,3790,300
20240923,110900,193731220,3790,3790,3790,3790,0
20240923,110800,193731220,3790,3790,3790,3790,0
20240923,110700,193731220,3790,3790,3790,3790,0
20240923,110600,193731220,3790,3790,3790,3790,100
20240923,110500,193352220,3790,3790,3790,3790,0
20240923,110400,193352220,3790,3790,3790,3790,0
20240923,110300,193352220,3790,3790,3790,3790,10210
20240923,110200,154656320,3795,3795,3795,3795,1
20240923,110100,154652525,3795,3795,3795,3795,10
20240923,110000,154614575,3795,3795,3795,3795,0
20240923,105900,154614575,3795,3795,3795,3795,10
20240923,105800,154576625,3795,3795,3795,3795,0
20240923,105700,154576625,3795,3800,3800,3795,81
20240923,105600,154269225,3795,3795,3795,3795,140
20240923,105500,153737925,3795,3795,3795,3795,708
20240923,105400,151051065,3790,3790,3790,3790,0
20240923,105300,151051065,3790,3790,3790,3790,0
20240923,105200,151051065,3790,3790,3790,3790,0
20240923,105100,151051065,3790,3790,3790,3790,10
20240923,105000,151013165,3790,3790,3790,3790,0
20240923,104900,151013165,3790,3790,3790,3790,10
20240923,104800,150975265,3790,3790,3790,3790,20
20240923,104700,150899465,3790,3790,3790,3790,35
20240923,104600,150766815,3785,3785,3785,3785,0
20240923,104500,150766815,3785,3785,3785,3785,0
20240923,104400,150766815,3785,3790,3790,3785,4849
20240923,104300,132412600,3785,3785,3785,3785,0
20240923,104200,132412600,3785,3785,3785,3785,0
20240923,104100,132412600,3785,3785,3785,3785,0
20240923,104000,132412600,3785,3785,3785,3785,565
20240923,103900,130274075,3795,3795,3795,3795,2
20240923,103800,130266485,3795,3795,3795,3795,1605
20240923,103700,124175510,3785,3785,3785,3785,0
20240923,103600,124175510,3785,3785,3785,3785,5
20240923,103500,124156585,3795,3795,3795,3795,0
20240923,103400,124156585,3795,3795,3795,3795,0
20240923,103300,124156585,3795,3795,3795,3795,0
20240923,103200,124156585,3795,3795,3795,3795,0
20240923,103100,124156585,3795,3795,3795,3795,0
20240923,103000,124156585,3795,3795,3795,3795,0
20240923,102900,124156585,3795,3795,3795,3795,0
20240923,102800,124156585,3795,3785,3795,3785,2148
20240923,102700,116007410,3790,3790,3790,3790,0
20240923,102600,116007410,3790,3790,3790,3790,110
20240923,102500,115590510,3790,3790,3790,3790,0
20240923,102400,115590510,3790,3790,3790,3790,0
20240923,102300,115590510,3790,3790,3790,3790,0
20240923,102200,115590510,3790,3790,3790,3790,0
20240923,102100,115590510,3790,3790,3790,3790,100
20240923,102000,115211510,3790,3790,3790,3790,0
20240923,101900,115211510,3790,3790,3790,3790,0
20240923,101800,115211510,3790,3790,3790,3790,1000
20240923,101700,111421510,3795,3795,3795,3795,500
20240923,101600,109524010,3795,3795,3795,3795,1
20240923,101500,109520215,3790,3790,3790,3790,1700
20240923,101400,103077215,3790,3790,3790,3790,1
20240923,101300,103073425,3790,3790,3790,3790,4
20240923,101200,103058265,3790,3790,3790,3790,27
20240923,101100,102955935,3795,3795,3795,3795,0
20240923,101000,102955935,3795,3795,3795,3795,0
20240923,100900,102955935,3795,3795,3795,3795,0
20240923,100800,102955935,3795,3795,3795,3795,0
20240923,100700,102955935,3795,3795,3795,3795,0
20240923,100600,102955935,3795,3795,3795,3795,0
20240923,100500,102955935,3795,3795,3795,3795,53
20240923,100400,102754800,3795,3795,3795,3795,8
20240923,100300,102724440,3795,3795,3795,3795,1
20240923,100200,102720645,3795,3795,3795,3795,0
20240923,100100,102720645,3795,3795,3795,3795,20
20240923,100000,102644745,3790,3790,3790,3790,1
20240923,095900,102640955,3785,3785,3785,3785,0
20240923,095800,102640955,3785,3785,3785,3785,0
20240923,095700,102640955,3785,3785,3785,3785,48
20240923,095600,102459275,3785,3785,3785,3785,0
20240923,095500,102459275,3785,3785,3785,3785,1
20240923,095400,102455490,3785,3785,3785,3785,0
20240923,095300,102455490,3785,3785,3785,3785,961
20240923,095200,98818105,3795,3795,3795,3795,0
20240923,095100,98818105,3795,3795,3795,3795,1
20240923,095000,98814310,3785,3785,3785,3785,19
20240923,094900,98742395,3785,3785,3785,3785,912
20240923,094800,95290475,3785,3785,3785,3785,0
20240923,094700,95290475,3785,3785,3785,3785,0
20240923,094600,95290475,3785,3785,3785,3785,0
20240923,094500,95290475,3785,3785,3785,3785,1
20240923,094400,95286690,3785,3785,3785,3785,313
20240923,094300,94101985,3780,3785,3785,3780,409
20240923,094200,92554665,3785,3785,3785,3785,195
20240923,094100,91816590,3785,3785,3785,3785,0
20240923,094000,91816590,3785,3785,3785,3785,0
20240923,093900,91816590,3785,3790,3795,3785,396
20240923,093800,90317715,3795,3790,3795,3790,49
20240923,093700,90131775,3785,3785,3785,3785,13
20240923,093600,90082570,3785,3790,3800,3785,3538
20240923,093500,76688500,3800,3800,3800,3800,94
20240923,093400,76331300,3800,3800,3800,3800,6
20240923,093300,76308500,3800,3800,3800,3800,0
20240923,093200,76308500,3800,3795,3800,3795,5262
20240923,093100,56316760,3785,3785,3785,3785,0
20240923,093000,56316760,3785,3785,3785,3785,120
20240923,092900,55862560,3790,3790,3790,3790,0
20240923,092800,55862560,3790,3790,3790,3790,110
20240923,092700,55445660,3790,3790,3790,3790,0
20240923,092600,55445660,3790,3790,3790,3790,1
20240923,092500,55441870,3785,3785,3785,3785,100
20240923,092400,55063370,3785,3790,3790,3785,55
20240923,092300,54854945,3790,3790,3790,3790,90
20240923,092200,54513845,3790,3790,3790,3790,0
20240923,092100,54513845,3790,3790,3790,3790,0
20240923,092000,54513845,3790,3790,3790,3790,0
20240923,091900,54513845,3790,3790,3790,3790,348
20240923,091800,53194925,3790,3790,3790,3790,0
20240923,091700,53194925,3790,3790,3790,3790,2
20240923,091600,53187345,3790,3795,3795,3790,326
20240923,091500,51951790,3795,3785,3795,3785,27
20240923,091400,51849515,3800,3800,3800,3800,0
20240923,091300,51849515,3800,3800,3800,3800,0
20240923,091200,51849515,3800,3800,3800,3785,608
20240923,091100,49545035,3785,3785,3800,3785,40
20240923,091000,49393515,3785,3800,3800,3785,10
20240923,090900,49355545,3800,3800,3800,3800,0
20240923,090800,49355545,3800,3800,3800,3800,2
20240923,090700,49347945,3800,3800,3800,3785,106
20240923,090600,48946475,3800,3800,3800,3800,93
20240923,090500,48593075,3800,3800,3805,3800,438
20240923,090400,46928660,3805,3800,3805,3785,663
20240923,090300,44409305,3800,3790,3800,3785,647
20240923,090200,41956710,3800,3800,3800,3800,1200
20240923,090100,37396710,3810,3810,3815,3805,2540
20240923,090000,27720695,3815,3810,3815,3810,3215