KissMeData/014530/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,190000,586185420,3840,3840,3840,3840,1823
20240924,185900,586185420,3840,3840,3840,3840,0
20240924,185800,586185420,3840,3840,3840,3840,0
20240924,185700,586185420,3840,3840,3840,3840,0
20240924,185600,586185420,3840,3840,3840,3840,0
20240924,185500,586185420,3840,3840,3840,3840,0
20240924,185400,586185420,3840,3840,3840,3840,0
20240924,185300,586185420,3840,3840,3840,3840,0
20240924,185200,586185420,3840,3840,3840,3840,0
20240924,185100,586185420,3840,3840,3840,3840,0
20240924,185000,586185420,3840,3840,3840,3840,0
20240924,184900,586185420,3840,3840,3840,3840,0
20240924,184800,586185420,3840,3840,3840,3840,0
20240924,184700,586185420,3840,3840,3840,3840,0
20240924,184600,586185420,3840,3840,3840,3840,0
20240924,184500,586185420,3840,3840,3840,3840,0
20240924,184400,586185420,3840,3840,3840,3840,0
20240924,184300,586185420,3840,3840,3840,3840,0
20240924,184200,586185420,3840,3840,3840,3840,0
20240924,184100,586185420,3840,3840,3840,3840,0
20240924,184000,586185420,3840,3840,3840,3840,0
20240924,183900,586185420,3840,3840,3840,3840,0
20240924,183800,586185420,3840,3840,3840,3840,0
20240924,183700,586185420,3840,3840,3840,3840,0
20240924,183600,586185420,3840,3840,3840,3840,0
20240924,183500,586185420,3840,3840,3840,3840,0
20240924,183400,586185420,3840,3840,3840,3840,0
20240924,183300,586185420,3840,3840,3840,3840,0
20240924,183200,586185420,3840,3840,3840,3840,0
20240924,183100,586185420,3840,3840,3840,3840,0
20240924,183000,586185420,3840,3840,3840,3840,1823
20240924,182900,586185420,3840,3840,3840,3840,0
20240924,182800,586185420,3840,3840,3840,3840,0
20240924,182700,586185420,3840,3840,3840,3840,0
20240924,182600,586185420,3840,3840,3840,3840,0
20240924,182500,586185420,3840,3840,3840,3840,0
20240924,182400,586185420,3840,3840,3840,3840,0
20240924,182300,586185420,3840,3840,3840,3840,0
20240924,182200,586185420,3840,3840,3840,3840,0
20240924,182100,586185420,3840,3840,3840,3840,0
20240924,182000,586185420,3840,3840,3840,3840,0
20240924,181900,586185420,3840,3840,3840,3840,0
20240924,181800,586185420,3840,3840,3840,3840,0
20240924,181700,586185420,3840,3840,3840,3840,0
20240924,181600,586185420,3840,3840,3840,3840,0
20240924,181500,586185420,3840,3840,3840,3840,0
20240924,181400,586185420,3840,3840,3840,3840,0
20240924,181300,586185420,3840,3840,3840,3840,0
20240924,181200,586185420,3840,3840,3840,3840,0
20240924,181100,586185420,3840,3840,3840,3840,0
20240924,181000,586185420,3840,3840,3840,3840,0
20240924,180900,586185420,3840,3840,3840,3840,0
20240924,180800,586185420,3840,3840,3840,3840,0
20240924,180700,586185420,3840,3840,3840,3840,0
20240924,180600,586185420,3840,3840,3840,3840,0
20240924,180500,586185420,3840,3840,3840,3840,0
20240924,180400,586185420,3840,3840,3840,3840,0
20240924,180300,586185420,3840,3840,3840,3840,0
20240924,180200,586185420,3840,3840,3840,3840,0
20240924,180100,586185420,3840,3840,3840,3840,0
20240924,180000,586185420,3840,3840,3840,3840,1823
20240924,175900,586185420,3840,3840,3840,3840,0
20240924,175800,586185420,3840,3840,3840,3840,0
20240924,175700,586185420,3840,3840,3840,3840,0
20240924,175600,586185420,3840,3840,3840,3840,0
20240924,175500,586185420,3840,3840,3840,3840,0
20240924,175400,586185420,3840,3840,3840,3840,0
20240924,175300,586185420,3840,3840,3840,3840,0
20240924,175200,586185420,3840,3840,3840,3840,0
20240924,175100,586185420,3840,3840,3840,3840,0
20240924,175000,586185420,3840,3840,3840,3840,0
20240924,174900,586185420,3840,3840,3840,3840,0
20240924,174800,586185420,3840,3840,3840,3840,0
20240924,174700,586185420,3840,3840,3840,3840,0
20240924,174600,586185420,3840,3840,3840,3840,0
20240924,174500,586185420,3840,3840,3840,3840,0
20240924,174400,586185420,3840,3840,3840,3840,0
20240924,174300,586185420,3840,3840,3840,3840,0
20240924,174200,586185420,3840,3840,3840,3840,0
20240924,174100,586185420,3840,3840,3840,3840,0
20240924,174000,586185420,3840,3840,3840,3840,0
20240924,173900,586185420,3840,3840,3840,3840,0
20240924,173800,586185420,3840,3840,3840,3840,0
20240924,173700,586185420,3840,3840,3840,3840,0
20240924,173600,586185420,3840,3840,3840,3840,0
20240924,173500,586185420,3840,3840,3840,3840,0
20240924,173400,586185420,3840,3840,3840,3840,0
20240924,173300,586185420,3840,3840,3840,3840,0
20240924,173200,586185420,3840,3840,3840,3840,0
20240924,173100,586185420,3840,3840,3840,3840,0
20240924,173000,586185420,3840,3840,3840,3840,1823
20240924,172900,586185420,3840,3840,3840,3840,0
20240924,172800,586185420,3840,3840,3840,3840,0
20240924,172700,586185420,3840,3840,3840,3840,0
20240924,172600,586185420,3840,3840,3840,3840,0
20240924,172500,586185420,3840,3840,3840,3840,0
20240924,172400,586185420,3840,3840,3840,3840,0
20240924,172300,586185420,3840,3840,3840,3840,0
20240924,172200,586185420,3840,3840,3840,3840,0
20240924,172100,586185420,3840,3840,3840,3840,0
20240924,172000,586185420,3840,3840,3840,3840,0
20240924,171900,586185420,3840,3840,3840,3840,0
20240924,171800,586185420,3840,3840,3840,3840,0
20240924,171700,586185420,3840,3840,3840,3840,0
20240924,171600,586185420,3840,3840,3840,3840,0
20240924,171500,586185420,3840,3840,3840,3840,0
20240924,171400,586185420,3840,3840,3840,3840,0
20240924,171300,586185420,3840,3840,3840,3840,0
20240924,171200,586185420,3840,3840,3840,3840,0
20240924,171100,586185420,3840,3840,3840,3840,0
20240924,171000,586185420,3840,3840,3840,3840,0
20240924,170900,586185420,3840,3840,3840,3840,0
20240924,170800,586185420,3840,3840,3840,3840,0
20240924,170700,586185420,3840,3840,3840,3840,0
20240924,170600,586185420,3840,3840,3840,3840,0
20240924,170500,586185420,3840,3840,3840,3840,0
20240924,170400,586185420,3840,3840,3840,3840,0
20240924,170300,586185420,3840,3840,3840,3840,0
20240924,170200,586185420,3840,3840,3840,3840,0
20240924,170100,586185420,3840,3840,3840,3840,0
20240924,170000,586185420,3840,3840,3840,3840,1823
20240924,165900,586185420,3840,3840,3840,3840,0
20240924,165800,586185420,3840,3840,3840,3840,0
20240924,165700,586185420,3840,3840,3840,3840,0
20240924,165600,586185420,3840,3840,3840,3840,0
20240924,165500,586185420,3840,3840,3840,3840,0
20240924,165400,586185420,3840,3840,3840,3840,0
20240924,165300,586185420,3840,3840,3840,3840,0
20240924,165200,586185420,3840,3840,3840,3840,0
20240924,165100,586185420,3840,3840,3840,3840,0
20240924,165000,586185420,3840,3840,3840,3840,0
20240924,164900,586185420,3840,3840,3840,3840,0
20240924,164800,586185420,3840,3840,3840,3840,0
20240924,164700,586185420,3840,3840,3840,3840,0
20240924,164600,586185420,3840,3840,3840,3840,0
20240924,164500,586185420,3840,3840,3840,3840,0
20240924,164400,586185420,3840,3840,3840,3840,0
20240924,164300,586185420,3840,3840,3840,3840,0
20240924,164200,586185420,3840,3840,3840,3840,0
20240924,164100,586185420,3840,3840,3840,3840,0
20240924,164000,586185420,3840,3840,3840,3840,0
20240924,163900,586185420,3840,3840,3840,3840,0
20240924,163800,586185420,3840,3840,3840,3840,0
20240924,163700,586185420,3840,3840,3840,3840,0
20240924,163600,586185420,3840,3840,3840,3840,0
20240924,163500,586185420,3840,3840,3840,3840,0
20240924,163400,586185420,3840,3840,3840,3840,0
20240924,163300,586185420,3840,3840,3840,3840,0
20240924,163200,586185420,3840,3840,3840,3840,0
20240924,163100,586185420,3840,3840,3840,3840,0
20240924,163000,586185420,3840,3840,3840,3840,1823
20240924,162900,586185420,3840,3840,3840,3840,0
20240924,162800,586185420,3840,3840,3840,3840,0
20240924,162700,586185420,3840,3840,3840,3840,0
20240924,162600,586185420,3840,3840,3840,3840,0
20240924,162500,586185420,3840,3840,3840,3840,0
20240924,162400,586185420,3840,3840,3840,3840,0
20240924,162300,586185420,3840,3840,3840,3840,0
20240924,162200,586185420,3840,3840,3840,3840,0
20240924,162100,586185420,3840,3840,3840,3840,0
20240924,162000,586185420,3840,3840,3840,3840,0
20240924,161900,586185420,3840,3840,3840,3840,0
20240924,161800,586185420,3840,3840,3840,3840,0
20240924,161700,586185420,3840,3840,3840,3840,0
20240924,161600,586185420,3840,3840,3840,3840,0
20240924,161500,586185420,3840,3840,3840,3840,0
20240924,161400,586185420,3840,3840,3840,3840,0
20240924,161300,586185420,3840,3840,3840,3840,0
20240924,161200,586185420,3840,3840,3840,3840,0
20240924,161100,586185420,3840,3840,3840,3840,0
20240924,161000,586185420,3840,3840,3840,3840,0
20240924,160900,586185420,3840,3840,3840,3840,0
20240924,160800,586185420,3840,3840,3840,3840,0
20240924,160700,586185420,3840,3840,3840,3840,0
20240924,160600,586185420,3840,3840,3840,3840,0
20240924,160500,586185420,3840,3840,3840,3840,0
20240924,160400,586185420,3840,3840,3840,3840,0
20240924,160300,586185420,3840,3840,3840,3840,0
20240924,160200,586185420,3840,3840,3840,3840,0
20240924,160100,586185420,3840,3840,3840,3840,0
20240924,160000,586185420,3840,3840,3840,3840,1823
20240924,155900,586185420,3840,3840,3840,3840,0
20240924,155800,586185420,3840,3840,3840,3840,0
20240924,155700,586185420,3840,3840,3840,3840,0
20240924,155600,586185420,3840,3840,3840,3840,0
20240924,155500,586185420,3840,3840,3840,3840,0
20240924,155400,586185420,3840,3840,3840,3840,0
20240924,155300,586185420,3840,3840,3840,3840,0
20240924,155200,586185420,3840,3840,3840,3840,0
20240924,155100,586185420,3840,3840,3840,3840,0
20240924,155000,586185420,3840,3840,3840,3840,0
20240924,154900,586185420,3840,3840,3840,3840,0
20240924,154800,586185420,3840,3840,3840,3840,0
20240924,154700,586185420,3840,3840,3840,3840,0
20240924,154600,586185420,3840,3840,3840,3840,0
20240924,154500,586185420,3840,3840,3840,3840,0
20240924,154400,586185420,3840,3840,3840,3840,0
20240924,154300,586185420,3840,3840,3840,3840,0
20240924,154200,586185420,3840,3840,3840,3840,0
20240924,154100,586185420,3840,3840,3840,3840,0
20240924,154000,586185420,3840,3840,3840,3840,0
20240924,153900,586185420,3840,3840,3840,3840,0
20240924,153800,586185420,3840,3840,3840,3840,0
20240924,153700,586185420,3840,3840,3840,3840,0
20240924,153600,586185420,3840,3840,3840,3840,0
20240924,153500,586185420,3840,3840,3840,3840,0
20240924,153400,586185420,3840,3840,3840,3840,0
20240924,153300,586185420,3840,3840,3840,3840,0
20240924,153200,586185420,3840,3840,3840,3840,0
20240924,153100,586185420,3840,3840,3840,3840,0
20240924,153000,586185420,3840,3840,3840,3840,3646
20240924,152900,579185100,3840,3840,3840,3840,0
20240924,152800,579185100,3840,3840,3840,3840,0
20240924,152700,579185100,3840,3840,3840,3840,0
20240924,152600,579185100,3840,3840,3840,3840,0
20240924,152500,579185100,3840,3840,3840,3840,0
20240924,152400,579185100,3840,3840,3840,3840,0
20240924,152300,579185100,3840,3840,3840,3840,0
20240924,152200,579185100,3840,3840,3840,3840,0
20240924,152100,579185100,3840,3840,3840,3840,0
20240924,152000,579185100,3840,3840,3840,3840,0
20240924,151900,579185100,3840,3840,3840,3840,0
20240924,151800,579185100,3840,3840,3840,3840,0
20240924,151700,579185100,3840,3840,3840,3840,525
20240924,151600,577169100,3835,3835,3835,3835,684
20240924,151500,574545960,3835,3835,3840,3835,8
20240924,151400,574515260,3840,3840,3840,3840,39
20240924,151300,574365500,3840,3840,3840,3840,527
20240924,151200,572341820,3835,3835,3835,3835,0
20240924,151100,572341820,3835,3835,3835,3835,0
20240924,151000,572341820,3835,3835,3835,3835,203
20240924,150900,571563315,3840,3840,3840,3840,1
20240924,150800,571559475,3835,3835,3835,3835,3000
20240924,150700,560054475,3835,3835,3835,3835,0
20240924,150600,560054475,3835,3835,3835,3835,5
20240924,150500,560035300,3835,3835,3835,3835,0
20240924,150400,560035300,3835,3835,3835,3835,100
20240924,150300,559651800,3840,3840,3840,3840,1
20240924,150200,559647960,3840,3840,3840,3840,0
20240924,150100,559647960,3840,3840,3840,3840,1800
20240924,150000,552735960,3840,3840,3840,3840,525
20240924,145900,550719960,3840,3840,3840,3840,1
20240924,145800,550716120,3840,3840,3840,3840,0
20240924,145700,550716120,3840,3840,3840,3840,0
20240924,145600,550716120,3840,3845,3845,3840,1269
20240924,145500,545843155,3840,3840,3840,3840,230
20240924,145400,544959955,3840,3845,3845,3840,1005
20240924,145300,541100740,3840,3840,3840,3840,0
20240924,145200,541100740,3840,3840,3840,3840,2000
20240924,145100,533420740,3845,3845,3845,3845,0
20240924,145000,533420740,3845,3845,3845,3845,3
20240924,144900,533409205,3840,3840,3840,3840,500
20240924,144800,531489205,3840,3840,3840,3840,0
20240924,144700,531489205,3840,3830,3840,3830,519
20240924,144600,529496435,3845,3835,3845,3835,7527
20240924,144500,500594775,3835,3835,3835,3830,700
20240924,144400,497911225,3835,3835,3835,3835,0
20240924,144300,497911225,3835,3835,3835,3835,0
20240924,144200,497911225,3835,3835,3835,3835,0
20240924,144100,497911225,3835,3835,3835,3835,0
20240924,144000,497911225,3835,3835,3835,3835,0
20240924,143900,497911225,3835,3840,3840,3835,1059
20240924,143800,493849665,3840,3835,3840,3835,502
20240924,143700,491924485,3830,3835,3835,3830,2280
20240924,143600,483192040,3835,3830,3835,3830,22
20240924,143500,483107675,3840,3840,3840,3840,5
20240924,143400,483088475,3840,3835,3840,3835,8
20240924,143300,483057780,3835,3835,3835,3835,505
20240924,143200,481121105,3840,3840,3840,3840,4
20240924,143100,481105745,3840,3840,3840,3840,1
20240924,143000,481101905,3840,3835,3840,3835,7
20240924,142900,481075030,3840,3840,3840,3840,3
20240924,142800,481063510,3840,3840,3840,3840,3
20240924,142700,481051990,3840,3840,3840,3840,14
20240924,142600,480998230,3840,3840,3840,3840,3
20240924,142500,480986710,3840,3840,3840,3835,511
20240924,142400,479026970,3835,3840,3840,3835,273
20240924,142300,477980010,3835,3835,3835,3835,0
20240924,142200,477980010,3835,3835,3835,3835,556
20240924,142100,475847750,3835,3835,3835,3835,430
20240924,142000,474198700,3840,3840,3840,3840,1400
20240924,141900,468822700,3840,3840,3840,3840,0
20240924,141800,468822700,3840,3840,3840,3840,0
20240924,141700,468822700,3840,3840,3840,3840,0
20240924,141600,468822700,3840,3840,3840,3840,0
20240924,141500,468822700,3840,3840,3840,3840,100
20240924,141400,468438700,3840,3840,3840,3840,0
20240924,141300,468438700,3840,3840,3840,3840,0
20240924,141200,468438700,3840,3840,3840,3840,20
20240924,141100,468361900,3840,3840,3840,3840,0
20240924,141000,468361900,3840,3840,3840,3840,5
20240924,140900,468342700,3840,3840,3840,3840,0
20240924,140800,468342700,3840,3840,3840,3840,0
20240924,140700,468342700,3840,3840,3840,3840,60
20240924,140600,468112300,3835,3835,3835,3835,0
20240924,140500,468112300,3835,3835,3835,3835,500
20240924,140400,466194800,3840,3835,3840,3835,77
20240924,140300,465899500,3840,3840,3840,3840,1
20240924,140200,465895660,3840,3840,3840,3840,760
20240924,140100,462977260,3835,3830,3835,3830,4304
20240924,140000,446472920,3835,3835,3835,3835,0
20240924,135900,446472920,3835,3830,3835,3830,13960
20240924,135800,393004860,3830,3830,3830,3830,0
20240924,135700,393004860,3830,3830,3830,3830,0
20240924,135600,393004860,3830,3830,3830,3830,2
20240924,135500,392997200,3830,3830,3830,3830,1500
20240924,135400,387252200,3830,3830,3830,3830,0
20240924,135300,387252200,3830,3830,3830,3830,0
20240924,135200,387252200,3830,3830,3830,3830,0
20240924,135100,387252200,3830,3830,3830,3830,0
20240924,135000,387252200,3830,3830,3830,3830,0
20240924,134900,387252200,3830,3830,3830,3830,5
20240924,134800,387233050,3825,3825,3825,3825,2000
20240924,134700,379583050,3830,3830,3830,3830,26
20240924,134600,379483470,3830,3830,3830,3830,90
20240924,134500,379138770,3830,3830,3830,3830,0
20240924,134400,379138770,3830,3830,3830,3830,0
20240924,134300,379138770,3830,3830,3830,3830,43
20240924,134200,378974080,3830,3830,3830,3830,0
20240924,134100,378974080,3830,3830,3830,3830,0
20240924,134000,378974080,3830,3830,3830,3830,0
20240924,133900,378974080,3830,3830,3830,3830,0
20240924,133800,378974080,3830,3830,3830,3830,200
20240924,133700,378208080,3825,3825,3825,3825,0
20240924,133600,378208080,3825,3825,3825,3825,8
20240924,133500,378177480,3825,3825,3825,3825,0
20240924,133400,378177480,3825,3825,3825,3825,0
20240924,133300,378177480,3825,3825,3825,3825,0
20240924,133200,378177480,3825,3825,3825,3825,292
20240924,133100,377060580,3825,3825,3825,3825,50
20240924,133000,376869330,3825,3825,3825,3825,1
20240924,132900,376865505,3830,3830,3830,3830,0
20240924,132800,376865505,3830,3830,3830,3830,1
20240924,132700,376861675,3825,3825,3825,3825,667
20240924,132600,374310400,3825,3825,3825,3825,0
20240924,132500,374310400,3825,3825,3825,3825,0
20240924,132400,374310400,3825,3825,3825,3825,0
20240924,132300,374310400,3825,3825,3825,3825,0
20240924,132200,374310400,3825,3825,3825,3825,0
20240924,132100,374310400,3825,3825,3825,3825,12
20240924,132000,374264500,3830,3830,3830,3820,54
20240924,131900,374058080,3820,3830,3830,3820,1006
20240924,131800,370215140,3820,3820,3820,3820,0
20240924,131700,370215140,3820,3820,3820,3820,0
20240924,131600,370215140,3820,3820,3820,3820,0
20240924,131500,370215140,3820,3820,3820,3820,0
20240924,131400,370215140,3820,3820,3820,3820,0
20240924,131300,370215140,3820,3820,3820,3820,0
20240924,131200,370215140,3820,3820,3820,3820,10
20240924,131100,370176940,3830,3830,3830,3830,0
20240924,131000,370176940,3830,3830,3830,3830,0
20240924,130900,370176940,3830,3830,3830,3830,4000
20240924,130800,354856940,3825,3825,3825,3825,80
20240924,130700,354550940,3830,3830,3830,3830,0
20240924,130600,354550940,3830,3830,3830,3830,14
20240924,130500,354497320,3830,3825,3830,3825,84
20240924,130400,354175720,3830,3830,3830,3830,0
20240924,130300,354175720,3830,3830,3830,3830,0
20240924,130200,354175720,3830,3830,3830,3830,0
20240924,130100,354175720,3830,3830,3830,3830,0
20240924,130000,354175720,3830,3830,3830,3830,0
20240924,125900,354175720,3830,3830,3830,3830,0
20240924,125800,354175720,3830,3830,3830,3830,0
20240924,125700,354175720,3830,3830,3830,3830,0
20240924,125600,354175720,3830,3830,3830,3830,50
20240924,125500,353984220,3830,3830,3830,3830,0
20240924,125400,353984220,3830,3830,3830,3830,0
20240924,125300,353984220,3830,3830,3830,3830,2
20240924,125200,353976560,3825,3830,3830,3825,331
20240924,125100,352710475,3825,3825,3825,3825,577
20240924,125000,350503450,3825,3825,3825,3825,0
20240924,124900,350503450,3825,3825,3825,3825,0
20240924,124800,350503450,3825,3825,3825,3825,2
20240924,124700,350495800,3825,3825,3825,3825,0
20240924,124600,350495800,3825,3825,3825,3825,0
20240924,124500,350495800,3825,3825,3825,3825,0
20240924,124400,350495800,3825,3825,3825,3825,0
20240924,124300,350495800,3825,3825,3825,3825,0
20240924,124200,350495800,3825,3825,3825,3825,0
20240924,124100,350495800,3825,3825,3825,3825,0
20240924,124000,350495800,3825,3825,3825,3825,0
20240924,123900,350495800,3825,3825,3825,3825,10
20240924,123800,350457550,3825,3825,3825,3825,2
20240924,123700,350449900,3820,3820,3820,3820,0
20240924,123600,350449900,3820,3820,3820,3820,0
20240924,123500,350449900,3820,3820,3820,3820,50
20240924,123400,350258900,3825,3825,3825,3825,0
20240924,123300,350258900,3825,3825,3825,3825,0
20240924,123200,350258900,3825,3825,3825,3825,0
20240924,123100,350258900,3825,3825,3825,3825,0
20240924,123000,350258900,3825,3825,3825,3825,0
20240924,122900,350258900,3825,3825,3825,3825,2
20240924,122800,350251250,3820,3820,3820,3820,0
20240924,122700,350251250,3820,3820,3820,3820,0
20240924,122600,350251250,3820,3820,3820,3820,0
20240924,122500,350251250,3820,3825,3825,3820,30
20240924,122400,350136600,3830,3830,3830,3830,0
20240924,122300,350136600,3830,3825,3830,3820,121
20240924,122200,349674365,3825,3825,3825,3825,0
20240924,122100,349674365,3825,3825,3825,3825,0
20240924,122000,349674365,3825,3825,3825,3825,0
20240924,121900,349674365,3825,3825,3825,3825,0
20240924,121800,349674365,3825,3825,3825,3825,79
20240924,121700,349372190,3825,3825,3825,3825,0
20240924,121600,349372190,3825,3825,3825,3825,0
20240924,121500,349372190,3825,3825,3825,3825,30
20240924,121400,349257440,3825,3825,3825,3825,70
20240924,121300,348989690,3825,3825,3825,3825,0
20240924,121200,348989690,3825,3825,3825,3825,4
20240924,121100,348974390,3825,3825,3825,3825,11
20240924,121000,348932315,3825,3825,3825,3825,6
20240924,120900,348909365,3825,3825,3825,3825,0
20240924,120800,348909365,3825,3825,3825,3825,655
20240924,120700,346403990,3830,3820,3830,3820,999
20240924,120600,342583330,3825,3825,3825,3825,0
20240924,120500,342583330,3825,3825,3825,3825,100
20240924,120400,342200830,3825,3825,3825,3825,10
20240924,120300,342162580,3825,3825,3825,3825,0
20240924,120200,342162580,3825,3825,3825,3825,1
20240924,120100,342158755,3825,3825,3825,3825,277
20240924,120000,341099230,3825,3825,3825,3825,2
20240924,115900,341091580,3820,3820,3820,3820,0
20240924,115800,341091580,3820,3825,3825,3820,305
20240924,115700,339926455,3825,3825,3825,3825,0
20240924,115600,339926455,3825,3825,3825,3825,0
20240924,115500,339926455,3825,3825,3825,3825,340
20240924,115400,338625955,3825,3825,3825,3825,1
20240924,115300,338622130,3830,3830,3830,3830,0
20240924,115200,338622130,3830,3830,3830,3830,0
20240924,115100,338622130,3830,3830,3830,3830,2
20240924,115000,338614470,3825,3825,3825,3825,159
20240924,114900,338006295,3830,3830,3830,3830,0
20240924,114800,338006295,3830,3825,3830,3825,2
20240924,114700,337998640,3825,3825,3825,3825,4
20240924,114600,337983340,3825,3825,3825,3825,0
20240924,114500,337983340,3825,3825,3825,3825,0
20240924,114400,337983340,3825,3825,3825,3825,0
20240924,114300,337983340,3825,3825,3825,3825,500
20240924,114200,336070840,3825,3825,3825,3825,0
20240924,114100,336070840,3825,3825,3825,3825,0
20240924,114000,336070840,3825,3825,3825,3825,0
20240924,113900,336070840,3825,3825,3825,3825,0
20240924,113800,336070840,3825,3825,3825,3825,0
20240924,113700,336070840,3825,3825,3825,3825,1
20240924,113600,336067015,3825,3825,3825,3825,0
20240924,113500,336067015,3825,3825,3825,3825,0
20240924,113400,336067015,3825,3825,3825,3825,0
20240924,113300,336067015,3825,3825,3825,3825,0
20240924,113200,336067015,3825,3825,3825,3825,0
20240924,113100,336067015,3825,3815,3825,3810,6997
20240924,113000,309398450,3810,3820,3820,3810,601
20240924,112900,307108540,3810,3815,3815,3810,5000
20240924,112800,288058040,3825,3825,3825,3825,0
20240924,112700,288058040,3825,3825,3825,3825,1
20240924,112600,288054215,3825,3825,3825,3825,0
20240924,112500,288054215,3825,3825,3825,3825,26
20240924,112400,287954765,3830,3830,3830,3830,0
20240924,112300,287954765,3830,3830,3830,3830,0
20240924,112200,287954765,3830,3830,3830,3830,0
20240924,112100,287954765,3830,3830,3830,3830,0
20240924,112000,287954765,3830,3830,3830,3830,10
20240924,111900,287916465,3830,3830,3830,3830,51
20240924,111800,287721135,3810,3810,3810,3810,0
20240924,111700,287721135,3810,3810,3810,3810,0
20240924,111600,287721135,3810,3815,3815,3810,6011
20240924,111500,264819025,3830,3830,3830,3830,0
20240924,111400,264819025,3830,3820,3830,3810,5002
20240924,111300,245757750,3830,3830,3830,3830,0
20240924,111200,245757750,3830,3830,3830,3830,1
20240924,111100,245753920,3825,3825,3825,3825,0
20240924,111000,245753920,3825,3825,3825,3825,0
20240924,110900,245753920,3825,3825,3825,3825,10
20240924,110800,245715670,3830,3830,3830,3830,0
20240924,110700,245715670,3830,3830,3830,3830,10
20240924,110600,245677370,3830,3830,3830,3830,20
20240924,110500,245600770,3830,3830,3830,3830,0
20240924,110400,245600770,3830,3825,3830,3825,3477
20240924,110300,232289985,3820,3815,3820,3810,716
20240924,110200,229557260,3820,3820,3820,3820,0
20240924,110100,229557260,3820,3820,3820,3820,0
20240924,110000,229557260,3820,3820,3820,3820,0
20240924,105900,229557260,3820,3820,3820,3820,10
20240924,105800,229519060,3820,3820,3820,3820,0
20240924,105700,229519060,3820,3820,3820,3820,0
20240924,105600,229519060,3820,3815,3820,3810,1300
20240924,105500,224555010,3810,3810,3810,3810,0
20240924,105400,224555010,3810,3810,3810,3810,0
20240924,105300,224555010,3810,3810,3810,3810,0
20240924,105200,224555010,3810,3810,3810,3810,0
20240924,105100,224555010,3810,3810,3810,3810,240
20240924,105000,223640610,3810,3815,3815,3810,780
20240924,104900,220667550,3815,3815,3815,3815,3
20240924,104800,220656105,3815,3815,3815,3815,0
20240924,104700,220656105,3815,3815,3815,3815,612
20240924,104600,218321325,3815,3820,3820,3815,513
20240924,104500,216364165,3820,3820,3825,3820,17
20240924,104400,216299210,3815,3815,3815,3815,1000
20240924,104300,212484210,3815,3815,3815,3815,4021
20240924,104200,197144095,3825,3815,3825,3815,2616
20240924,104100,187157895,3815,3820,3820,3815,4127
20240924,104000,171412755,3820,3820,3820,3820,874
20240924,103900,168074075,3825,3825,3825,3825,755
20240924,103800,165186200,3825,3825,3825,3825,540
20240924,103700,163120700,3830,3830,3830,3830,0
20240924,103600,163120700,3830,3830,3830,3830,0
20240924,103500,163120700,3830,3830,3830,3830,0
20240924,103400,163120700,3830,3830,3830,3830,0
20240924,103300,163120700,3830,3830,3830,3830,0
20240924,103200,163120700,3830,3825,3830,3825,281
20240924,103100,162045870,3825,3825,3825,3825,0
20240924,103000,162045870,3825,3825,3825,3825,90
20240924,102900,161701620,3825,3825,3825,3825,10
20240924,102800,161663370,3825,3825,3825,3825,30
20240924,102700,161548620,3825,3825,3825,3825,200
20240924,102600,160783620,3825,3825,3825,3825,488
20240924,102500,158917020,3825,3825,3825,3825,0
20240924,102400,158917020,3825,3825,3825,3825,609
20240924,102300,156587595,3825,3825,3825,3825,0
20240924,102200,156587595,3825,3825,3825,3825,0
20240924,102100,156587595,3825,3825,3825,3825,1000
20240924,102000,152762595,3830,3830,3830,3830,0
20240924,101900,152762595,3830,3830,3830,3830,26
20240924,101800,152663015,3830,3830,3830,3830,0
20240924,101700,152663015,3830,3825,3830,3825,45
20240924,101600,152490795,3830,3830,3830,3830,0
20240924,101500,152490795,3830,3830,3830,3830,1100
20240924,101400,148277795,3835,3830,3835,3830,1563
20240924,101300,142290790,3835,3835,3835,3835,0
20240924,101200,142290790,3835,3835,3835,3835,3
20240924,101100,142279285,3835,3835,3835,3835,1
20240924,101000,142275450,3825,3825,3825,3825,0
20240924,100900,142275450,3825,3825,3825,3825,0
20240924,100800,142275450,3825,3830,3830,3825,1300
20240924,100700,137297605,3830,3830,3830,3830,1
20240924,100600,137293775,3835,3835,3835,3835,0
20240924,100500,137293775,3835,3835,3835,3835,0
20240924,100400,137293775,3835,3835,3835,3835,0
20240924,100300,137293775,3835,3835,3835,3835,0
20240924,100200,137293775,3835,3835,3835,3835,8
20240924,100100,137263095,3830,3830,3830,3830,0
20240924,100000,137263095,3830,3830,3830,3830,0
20240924,095900,137263095,3830,3830,3830,3830,0
20240924,095800,137263095,3830,3830,3830,3830,0
20240924,095700,137263095,3830,3830,3830,3830,0
20240924,095600,137263095,3830,3830,3830,3830,0
20240924,095500,137263095,3830,3830,3830,3830,100
20240924,095400,136880095,3830,3830,3830,3830,0
20240924,095300,136880095,3830,3830,3830,3830,0
20240924,095200,136880095,3830,3830,3830,3830,100
20240924,095100,136497095,3830,3830,3830,3830,0
20240924,095000,136497095,3830,3830,3830,3830,0
20240924,094900,136497095,3830,3835,3835,3830,2050
20240924,094800,128645345,3835,3835,3835,3835,23
20240924,094700,128557140,3835,3835,3835,3835,10
20240924,094600,128518790,3835,3835,3835,3835,0
20240924,094500,128518790,3835,3835,3835,3835,103
20240924,094400,128123785,3835,3835,3835,3835,0
20240924,094300,128123785,3835,3835,3835,3835,836
20240924,094200,124917725,3835,3835,3835,3835,0
20240924,094100,124917725,3835,3835,3835,3835,0
20240924,094000,124917725,3835,3835,3835,3835,0
20240924,093900,124917725,3835,3835,3835,3835,14
20240924,093800,124864035,3835,3835,3835,3835,10
20240924,093700,124825685,3830,3830,3830,3830,73
20240924,093600,124546095,3830,3830,3830,3830,1000
20240924,093500,120716095,3840,3830,3840,3830,84
20240924,093400,120394365,3840,3840,3840,3840,2
20240924,093300,120386685,3840,3840,3840,3840,2200
20240924,093200,111938685,3840,3835,3840,3835,1303
20240924,093100,106940060,3835,3835,3835,3835,7
20240924,093000,106913215,3840,3840,3840,3840,0
20240924,092900,106913215,3840,3835,3840,3825,1025
20240924,092800,102982310,3830,3830,3830,3830,1044
20240924,092700,98983790,3830,3830,3830,3830,0
20240924,092600,98983790,3830,3830,3830,3830,240
20240924,092500,98064590,3820,3820,3820,3820,32
20240924,092400,97942350,3830,3830,3830,3830,1
20240924,092300,97938520,3830,3830,3830,3830,14
20240924,092200,97884900,3830,3830,3830,3830,0
20240924,092100,97884900,3830,3820,3830,3820,1360
20240924,092000,92679200,3820,3825,3830,3820,1055
20240924,091900,88641835,3815,3820,3820,3815,394
20240924,091800,87137225,3825,3820,3825,3820,745
20240924,091700,84287700,3815,3820,3820,3815,2455
20240924,091600,74919865,3825,3825,3825,3825,0
20240924,091500,74919865,3825,3825,3825,3825,0
20240924,091400,74919865,3825,3825,3825,3825,200
20240924,091300,74154865,3820,3820,3820,3820,0
20240924,091200,74154865,3820,3820,3820,3820,1
20240924,091100,74151045,3820,3820,3820,3820,131
20240924,091000,73650625,3820,3820,3820,3820,0
20240924,090900,73650625,3820,3820,3820,3820,160
20240924,090800,73039425,3820,3825,3825,3820,1559
20240924,090700,67081250,3825,3830,3830,3825,749
20240924,090600,64215325,3835,3835,3835,3835,0
20240924,090500,64215325,3835,3835,3835,3835,0
20240924,090400,64215325,3835,3835,3835,3830,500
20240924,090300,62297850,3840,3830,3840,3830,1936
20240924,090200,54879420,3830,3825,3840,3825,6662
20240924,090100,29357580,3825,3820,3825,3820,1426
20240924,090000,23903510,3820,3790,3825,3790,6297