KissMeData/014530/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,190000,597246510,3840,3840,3840,3840,4360
20240925,185900,597246510,3840,3840,3840,3840,0
20240925,185800,597246510,3840,3840,3840,3840,0
20240925,185700,597246510,3840,3840,3840,3840,0
20240925,185600,597246510,3840,3840,3840,3840,0
20240925,185500,597246510,3840,3840,3840,3840,0
20240925,185400,597246510,3840,3840,3840,3840,0
20240925,185300,597246510,3840,3840,3840,3840,0
20240925,185200,597246510,3840,3840,3840,3840,0
20240925,185100,597246510,3840,3840,3840,3840,0
20240925,185000,597246510,3840,3840,3840,3840,0
20240925,184900,597246510,3840,3840,3840,3840,0
20240925,184800,597246510,3840,3840,3840,3840,0
20240925,184700,597246510,3840,3840,3840,3840,0
20240925,184600,597246510,3840,3840,3840,3840,0
20240925,184500,597246510,3840,3840,3840,3840,0
20240925,184400,597246510,3840,3840,3840,3840,0
20240925,184300,597246510,3840,3840,3840,3840,0
20240925,184200,597246510,3840,3840,3840,3840,0
20240925,184100,597246510,3840,3840,3840,3840,0
20240925,184000,597246510,3840,3840,3840,3840,0
20240925,183900,597246510,3840,3840,3840,3840,0
20240925,183800,597246510,3840,3840,3840,3840,0
20240925,183700,597246510,3840,3840,3840,3840,0
20240925,183600,597246510,3840,3840,3840,3840,0
20240925,183500,597246510,3840,3840,3840,3840,0
20240925,183400,597246510,3840,3840,3840,3840,0
20240925,183300,597246510,3840,3840,3840,3840,0
20240925,183200,597246510,3840,3840,3840,3840,0
20240925,183100,597246510,3840,3840,3840,3840,0
20240925,183000,597246510,3840,3840,3840,3840,4360
20240925,182900,597246510,3840,3840,3840,3840,0
20240925,182800,597246510,3840,3840,3840,3840,0
20240925,182700,597246510,3840,3840,3840,3840,0
20240925,182600,597246510,3840,3840,3840,3840,0
20240925,182500,597246510,3840,3840,3840,3840,0
20240925,182400,597246510,3840,3840,3840,3840,0
20240925,182300,597246510,3840,3840,3840,3840,0
20240925,182200,597246510,3840,3840,3840,3840,0
20240925,182100,597246510,3840,3840,3840,3840,0
20240925,182000,597246510,3840,3840,3840,3840,0
20240925,181900,597246510,3840,3840,3840,3840,0
20240925,181800,597246510,3840,3840,3840,3840,0
20240925,181700,597246510,3840,3840,3840,3840,0
20240925,181600,597246510,3840,3840,3840,3840,0
20240925,181500,597246510,3840,3840,3840,3840,0
20240925,181400,597246510,3840,3840,3840,3840,0
20240925,181300,597246510,3840,3840,3840,3840,0
20240925,181200,597246510,3840,3840,3840,3840,0
20240925,181100,597246510,3840,3840,3840,3840,0
20240925,181000,597246510,3840,3840,3840,3840,0
20240925,180900,597246510,3840,3840,3840,3840,0
20240925,180800,597246510,3840,3840,3840,3840,0
20240925,180700,597246510,3840,3840,3840,3840,0
20240925,180600,597246510,3840,3840,3840,3840,0
20240925,180500,597246510,3840,3840,3840,3840,0
20240925,180400,597246510,3840,3840,3840,3840,0
20240925,180300,597246510,3840,3840,3840,3840,0
20240925,180200,597246510,3840,3840,3840,3840,0
20240925,180100,597246510,3840,3840,3840,3840,0
20240925,180000,597246510,3840,3840,3840,3840,4360
20240925,175900,597246510,3840,3840,3840,3840,0
20240925,175800,597246510,3840,3840,3840,3840,0
20240925,175700,597246510,3840,3840,3840,3840,0
20240925,175600,597246510,3840,3840,3840,3840,0
20240925,175500,597246510,3840,3840,3840,3840,0
20240925,175400,597246510,3840,3840,3840,3840,0
20240925,175300,597246510,3840,3840,3840,3840,0
20240925,175200,597246510,3840,3840,3840,3840,0
20240925,175100,597246510,3840,3840,3840,3840,0
20240925,175000,597246510,3840,3840,3840,3840,0
20240925,174900,597246510,3840,3840,3840,3840,0
20240925,174800,597246510,3840,3840,3840,3840,0
20240925,174700,597246510,3840,3840,3840,3840,0
20240925,174600,597246510,3840,3840,3840,3840,0
20240925,174500,597246510,3840,3840,3840,3840,0
20240925,174400,597246510,3840,3840,3840,3840,0
20240925,174300,597246510,3840,3840,3840,3840,0
20240925,174200,597246510,3840,3840,3840,3840,0
20240925,174100,597246510,3840,3840,3840,3840,0
20240925,174000,597246510,3840,3840,3840,3840,0
20240925,173900,597246510,3840,3840,3840,3840,0
20240925,173800,597246510,3840,3840,3840,3840,0
20240925,173700,597246510,3840,3840,3840,3840,0
20240925,173600,597246510,3840,3840,3840,3840,0
20240925,173500,597246510,3840,3840,3840,3840,0
20240925,173400,597246510,3840,3840,3840,3840,0
20240925,173300,597246510,3840,3840,3840,3840,0
20240925,173200,597246510,3840,3840,3840,3840,0
20240925,173100,597246510,3840,3840,3840,3840,0
20240925,173000,597246510,3840,3840,3840,3840,4360
20240925,172900,597246510,3840,3840,3840,3840,0
20240925,172800,597246510,3840,3840,3840,3840,0
20240925,172700,597246510,3840,3840,3840,3840,0
20240925,172600,597246510,3840,3840,3840,3840,0
20240925,172500,597246510,3840,3840,3840,3840,0
20240925,172400,597246510,3840,3840,3840,3840,0
20240925,172300,597246510,3840,3840,3840,3840,0
20240925,172200,597246510,3840,3840,3840,3840,0
20240925,172100,597246510,3840,3840,3840,3840,0
20240925,172000,597246510,3840,3840,3840,3840,0
20240925,171900,597246510,3840,3840,3840,3840,0
20240925,171800,597246510,3840,3840,3840,3840,0
20240925,171700,597246510,3840,3840,3840,3840,0
20240925,171600,597246510,3840,3840,3840,3840,0
20240925,171500,597246510,3840,3840,3840,3840,0
20240925,171400,597246510,3840,3840,3840,3840,0
20240925,171300,597246510,3840,3840,3840,3840,0
20240925,171200,597246510,3840,3840,3840,3840,0
20240925,171100,597246510,3840,3840,3840,3840,0
20240925,171000,597246510,3840,3840,3840,3840,0
20240925,170900,597246510,3840,3840,3840,3840,0
20240925,170800,597246510,3840,3840,3840,3840,0
20240925,170700,597246510,3840,3840,3840,3840,0
20240925,170600,597246510,3840,3840,3840,3840,0
20240925,170500,597246510,3840,3840,3840,3840,0
20240925,170400,597246510,3840,3840,3840,3840,0
20240925,170300,597246510,3840,3840,3840,3840,0
20240925,170200,597246510,3840,3840,3840,3840,0
20240925,170100,597246510,3840,3840,3840,3840,0
20240925,170000,597246510,3840,3840,3840,3840,4360
20240925,165900,597246510,3840,3840,3840,3840,0
20240925,165800,597246510,3840,3840,3840,3840,0
20240925,165700,597246510,3840,3840,3840,3840,0
20240925,165600,597246510,3840,3840,3840,3840,0
20240925,165500,597246510,3840,3840,3840,3840,0
20240925,165400,597246510,3840,3840,3840,3840,0
20240925,165300,597246510,3840,3840,3840,3840,0
20240925,165200,597246510,3840,3840,3840,3840,0
20240925,165100,597246510,3840,3840,3840,3840,0
20240925,165000,597246510,3840,3840,3840,3840,0
20240925,164900,597246510,3840,3840,3840,3840,0
20240925,164800,597246510,3840,3840,3840,3840,0
20240925,164700,597246510,3840,3840,3840,3840,0
20240925,164600,597246510,3840,3840,3840,3840,0
20240925,164500,597246510,3840,3840,3840,3840,0
20240925,164400,597246510,3840,3840,3840,3840,0
20240925,164300,597246510,3840,3840,3840,3840,0
20240925,164200,597246510,3840,3840,3840,3840,0
20240925,164100,597246510,3840,3840,3840,3840,0
20240925,164000,597246510,3840,3840,3840,3840,0
20240925,163900,597246510,3840,3840,3840,3840,0
20240925,163800,597246510,3840,3840,3840,3840,0
20240925,163700,597246510,3840,3840,3840,3840,0
20240925,163600,597246510,3840,3840,3840,3840,0
20240925,163500,597246510,3840,3840,3840,3840,0
20240925,163400,597246510,3840,3840,3840,3840,0
20240925,163300,597246510,3840,3840,3840,3840,0
20240925,163200,597246510,3840,3840,3840,3840,0
20240925,163100,597246510,3840,3840,3840,3840,0
20240925,163000,597246510,3840,3840,3840,3840,4360
20240925,162900,597246510,3840,3840,3840,3840,0
20240925,162800,597246510,3840,3840,3840,3840,0
20240925,162700,597246510,3840,3840,3840,3840,0
20240925,162600,597246510,3840,3840,3840,3840,0
20240925,162500,597246510,3840,3840,3840,3840,0
20240925,162400,597246510,3840,3840,3840,3840,0
20240925,162300,597246510,3840,3840,3840,3840,0
20240925,162200,597246510,3840,3840,3840,3840,0
20240925,162100,597246510,3840,3840,3840,3840,0
20240925,162000,597246510,3840,3840,3840,3840,0
20240925,161900,597246510,3840,3840,3840,3840,0
20240925,161800,597246510,3840,3840,3840,3840,0
20240925,161700,597246510,3840,3840,3840,3840,0
20240925,161600,597246510,3840,3840,3840,3840,0
20240925,161500,597246510,3840,3840,3840,3840,0
20240925,161400,597246510,3840,3840,3840,3840,0
20240925,161300,597246510,3840,3840,3840,3840,0
20240925,161200,597246510,3840,3840,3840,3840,0
20240925,161100,597246510,3840,3840,3840,3840,0
20240925,161000,597246510,3840,3840,3840,3840,0
20240925,160900,597246510,3840,3840,3840,3840,0
20240925,160800,597246510,3840,3840,3840,3840,0
20240925,160700,597246510,3840,3840,3840,3840,0
20240925,160600,597246510,3840,3840,3840,3840,0
20240925,160500,597246510,3840,3840,3840,3840,0
20240925,160400,597246510,3840,3840,3840,3840,0
20240925,160300,597246510,3840,3840,3840,3840,0
20240925,160200,597246510,3840,3840,3840,3840,0
20240925,160100,597246510,3840,3840,3840,3840,0
20240925,160000,597246510,3840,3840,3840,3840,4360
20240925,155900,597246510,3840,3840,3840,3840,0
20240925,155800,597246510,3840,3840,3840,3840,0
20240925,155700,597246510,3840,3840,3840,3840,0
20240925,155600,597246510,3840,3840,3840,3840,0
20240925,155500,597246510,3840,3840,3840,3840,0
20240925,155400,597246510,3840,3840,3840,3840,0
20240925,155300,597246510,3840,3840,3840,3840,0
20240925,155200,597246510,3840,3840,3840,3840,0
20240925,155100,597246510,3840,3840,3840,3840,0
20240925,155000,597246510,3840,3840,3840,3840,0
20240925,154900,597246510,3840,3840,3840,3840,0
20240925,154800,597246510,3840,3840,3840,3840,0
20240925,154700,597246510,3840,3840,3840,3840,0
20240925,154600,597246510,3840,3840,3840,3840,0
20240925,154500,597246510,3840,3840,3840,3840,0
20240925,154400,597246510,3840,3840,3840,3840,0
20240925,154300,597246510,3840,3840,3840,3840,0
20240925,154200,597246510,3840,3840,3840,3840,0
20240925,154100,597246510,3840,3840,3840,3840,0
20240925,154000,597246510,3840,3840,3840,3840,0
20240925,153900,597246510,3840,3840,3840,3840,0
20240925,153800,597246510,3840,3840,3840,3840,0
20240925,153700,597246510,3840,3840,3840,3840,0
20240925,153600,597246510,3840,3840,3840,3840,0
20240925,153500,597246510,3840,3840,3840,3840,0
20240925,153400,597246510,3840,3840,3840,3840,0
20240925,153300,597246510,3840,3840,3840,3840,0
20240925,153200,597246510,3840,3840,3840,3840,0
20240925,153100,597246510,3840,3840,3840,3840,0
20240925,153000,597246510,3840,3840,3840,3840,8720
20240925,152900,580504110,3845,3845,3845,3845,0
20240925,152800,580504110,3845,3845,3845,3845,0
20240925,152700,580504110,3845,3845,3845,3845,0
20240925,152600,580504110,3845,3845,3845,3845,0
20240925,152500,580504110,3845,3845,3845,3845,0
20240925,152400,580504110,3845,3845,3845,3845,0
20240925,152300,580504110,3845,3845,3845,3845,0
20240925,152200,580504110,3845,3845,3845,3845,0
20240925,152100,580504110,3845,3845,3845,3845,0
20240925,152000,580504110,3845,3845,3845,3845,0
20240925,151900,580504110,3845,3845,3845,3845,0
20240925,151800,580504110,3845,3845,3845,3845,1000
20240925,151700,576659110,3845,3845,3845,3845,0
20240925,151600,576659110,3845,3845,3845,3845,0
20240925,151500,576659110,3845,3845,3845,3845,328
20240925,151400,575397950,3845,3845,3845,3845,1412
20240925,151300,569968810,3845,3845,3845,3845,0
20240925,151200,569968810,3845,3850,3850,3845,496
20240925,151100,568061550,3850,3850,3850,3845,774
20240925,151000,565082820,3845,3845,3845,3845,1
20240925,150900,565078975,3850,3845,3850,3845,569
20240925,150800,562890825,3845,3845,3845,3845,1
20240925,150700,562886980,3845,3845,3845,3845,10
20240925,150600,562848530,3840,3845,3845,3840,909
20240925,150500,559357495,3845,3845,3845,3845,569
20240925,150400,557169690,3850,3845,3850,3845,252
20240925,150300,556200335,3850,3850,3850,3845,285
20240925,150200,555103210,3850,3845,3850,3840,24
20240925,150100,555010890,3845,3850,3850,3840,3794
20240925,150000,540433960,3850,3850,3850,3850,1177
20240925,145900,535902510,3855,3855,3855,3850,2260
20240925,145800,527191715,3855,3855,3855,3850,3117
20240925,145700,515177555,3855,3850,3855,3850,2458
20240925,145600,505709255,3850,3840,3850,3840,5918
20240925,145500,482943105,3845,3840,3845,3835,1012
20240925,145400,479058270,3840,3840,3840,3840,2
20240925,145300,479050590,3840,3840,3840,3840,0
20240925,145200,479050590,3840,3840,3840,3840,4
20240925,145100,479035230,3845,3845,3845,3845,1
20240925,145000,479031385,3835,3835,3835,3835,250
20240925,144900,478072635,3840,3840,3840,3840,500
20240925,144800,476152635,3845,3845,3845,3845,0
20240925,144700,476152635,3845,3845,3845,3845,0
20240925,144600,476152635,3845,3845,3845,3845,0
20240925,144500,476152635,3845,3845,3845,3845,0
20240925,144400,476152635,3845,3845,3845,3845,500
20240925,144300,474230135,3845,3845,3845,3845,0
20240925,144200,474230135,3845,3845,3845,3845,0
20240925,144100,474230135,3845,3845,3845,3845,0
20240925,144000,474230135,3845,3845,3845,3845,301
20240925,143900,473072790,3845,3845,3845,3845,300
20240925,143800,471919290,3850,3850,3850,3850,0
20240925,143700,471919290,3850,3850,3850,3850,100
20240925,143600,471534290,3850,3835,3850,3835,350
20240925,143500,470190365,3845,3845,3845,3845,0
20240925,143400,470190365,3845,3840,3845,3840,202
20240925,143300,469414675,3840,3840,3840,3840,50
20240925,143200,469222675,3835,3835,3835,3835,0
20240925,143100,469222675,3835,3835,3835,3835,0
20240925,143000,469222675,3835,3835,3835,3835,0
20240925,142900,469222675,3835,3835,3835,3835,2
20240925,142800,469215005,3835,3835,3835,3835,24
20240925,142700,469122965,3835,3835,3835,3835,0
20240925,142600,469122965,3835,3840,3840,3835,1697
20240925,142500,462614965,3845,3845,3845,3845,0
20240925,142400,462614965,3845,3845,3845,3845,0
20240925,142300,462614965,3845,3845,3845,3845,0
20240925,142200,462614965,3845,3845,3845,3845,0
20240925,142100,462614965,3845,3845,3845,3845,1
20240925,142000,462611120,3835,3835,3835,3835,0
20240925,141900,462611120,3835,3835,3835,3835,1595
20240925,141800,456494295,3835,3835,3835,3835,1
20240925,141700,456490460,3845,3845,3845,3845,0
20240925,141600,456490460,3845,3845,3845,3845,0
20240925,141500,456490460,3845,3845,3845,3845,16
20240925,141400,456428940,3850,3835,3850,3835,1826
20240925,141300,449426185,3840,3840,3840,3840,1004
20240925,141200,445570825,3845,3845,3845,3845,110
20240925,141100,445147875,3845,3845,3845,3845,0
20240925,141000,445147875,3845,3845,3845,3845,0
20240925,140900,445147875,3845,3845,3845,3845,0
20240925,140800,445147875,3845,3845,3845,3845,0
20240925,140700,445147875,3845,3845,3845,3845,38
20240925,140600,445001765,3845,3845,3845,3845,0
20240925,140500,445001765,3845,3845,3845,3845,0
20240925,140400,445001765,3845,3845,3845,3845,100
20240925,140300,444617265,3845,3845,3845,3845,0
20240925,140200,444617265,3845,3845,3845,3845,0
20240925,140100,444617265,3845,3845,3845,3845,455
20240925,140000,442867790,3850,3850,3850,3850,0
20240925,135900,442867790,3850,3850,3850,3845,315
20240925,135800,441656540,3850,3850,3850,3845,213
20240925,135700,440837490,3855,3855,3855,3855,0
20240925,135600,440837490,3855,3855,3855,3855,16
20240925,135500,440775810,3855,3855,3855,3845,623
20240925,135400,438378070,3850,3850,3850,3850,50
20240925,135300,438185570,3855,3855,3855,3855,0
20240925,135200,438185570,3855,3855,3855,3855,0
20240925,135100,438185570,3855,3850,3855,3850,169
20240925,135000,437534915,3845,3845,3845,3845,0
20240925,134900,437534915,3845,3845,3845,3845,0
20240925,134800,437534915,3845,3845,3845,3845,1
20240925,134700,437531070,3850,3850,3850,3850,1800
20240925,134600,430601070,3845,3845,3845,3845,0
20240925,134500,430601070,3845,3845,3845,3845,0
20240925,134400,430601070,3845,3845,3845,3845,0
20240925,134300,430601070,3845,3845,3845,3845,0
20240925,134200,430601070,3845,3845,3845,3845,21
20240925,134100,430520325,3850,3850,3850,3850,0
20240925,134000,430520325,3850,3850,3850,3850,0
20240925,133900,430520325,3850,3850,3850,3850,65
20240925,133800,430270075,3850,3850,3850,3850,0
20240925,133700,430270075,3850,3850,3850,3850,0
20240925,133600,430270075,3850,3850,3850,3850,0
20240925,133500,430270075,3850,3850,3850,3850,0
20240925,133400,430270075,3850,3850,3850,3850,15
20240925,133300,430212325,3850,3855,3855,3850,776
20240925,133200,427224470,3855,3850,3855,3850,13
20240925,133100,427174405,3855,3850,3855,3850,502
20240925,133000,425241695,3850,3850,3850,3850,689
20240925,132900,422589045,3850,3850,3850,3850,0
20240925,132800,422589045,3850,3850,3850,3850,359
20240925,132700,421206895,3840,3840,3840,3840,0
20240925,132600,421206895,3840,3840,3840,3840,0
20240925,132500,421206895,3840,3840,3840,3840,20
20240925,132400,421130095,3840,3840,3840,3840,20
20240925,132300,421053295,3840,3840,3840,3840,0
20240925,132200,421053295,3840,3845,3845,3840,100
20240925,132100,420669285,3850,3850,3850,3850,0
20240925,132000,420669285,3850,3850,3850,3850,21
20240925,131900,420588435,3850,3850,3850,3850,130
20240925,131800,420087935,3850,3850,3850,3850,0
20240925,131700,420087935,3850,3850,3850,3850,0
20240925,131600,420087935,3850,3850,3850,3850,549
20240925,131500,417974285,3850,3850,3850,3850,0
20240925,131400,417974285,3850,3850,3850,3850,0
20240925,131300,417974285,3850,3850,3850,3850,20
20240925,131200,417897285,3850,3850,3850,3850,414
20240925,131100,416303385,3850,3850,3850,3850,806
20240925,131000,413200285,3850,3850,3850,3850,30
20240925,130900,413084785,3850,3850,3850,3850,0
20240925,130800,413084785,3850,3850,3850,3850,10
20240925,130700,413046285,3850,3850,3850,3850,1300
20240925,130600,408041285,3850,3850,3850,3850,1400
20240925,130500,402651285,3855,3855,3855,3855,11
20240925,130400,402608880,3850,3850,3850,3850,1
20240925,130300,402605030,3850,3850,3850,3850,100
20240925,130200,402220030,3855,3855,3855,3855,0
20240925,130100,402220030,3855,3850,3855,3850,1271
20240925,130000,397326675,3850,3850,3850,3850,129
20240925,125900,396830025,3850,3850,3850,3850,821
20240925,125800,393669175,3855,3855,3855,3855,2
20240925,125700,393661465,3850,3850,3850,3850,4
20240925,125600,393646065,3850,3855,3855,3850,130
20240925,125500,393145495,3850,3850,3850,3850,2766
20240925,125400,382496395,3850,3850,3850,3850,504
20240925,125300,380555995,3850,3840,3850,3840,121
20240925,125200,380091340,3840,3840,3840,3840,885
20240925,125100,376692940,3840,3840,3840,3840,2000
20240925,125000,369012940,3840,3840,3840,3840,1
20240925,124900,369009100,3850,3845,3850,3845,2107
20240925,124800,360897200,3850,3850,3850,3850,50
20240925,124700,360704700,3850,3850,3850,3850,1800
20240925,124600,353774700,3850,3850,3850,3850,0
20240925,124500,353774700,3850,3845,3850,3845,10
20240925,124400,353736230,3845,3845,3845,3845,2000
20240925,124300,346046230,3845,3845,3845,3845,1
20240925,124200,346042385,3840,3840,3840,3840,0
20240925,124100,346042385,3840,3840,3840,3840,100
20240925,124000,345658385,3845,3845,3845,3845,0
20240925,123900,345658385,3845,3845,3845,3845,0
20240925,123800,345658385,3845,3845,3845,3845,0
20240925,123700,345658385,3845,3845,3845,3845,0
20240925,123600,345658385,3845,3845,3845,3845,0
20240925,123500,345658385,3845,3845,3845,3845,0
20240925,123400,345658385,3845,3840,3845,3840,1000
20240925,123300,341817320,3840,3840,3840,3840,0
20240925,123200,341817320,3840,3840,3840,3840,0
20240925,123100,341817320,3840,3840,3840,3840,0
20240925,123000,341817320,3840,3840,3840,3840,16
20240925,122900,341755880,3840,3840,3840,3840,4
20240925,122800,341740520,3830,3830,3830,3830,91
20240925,122700,341391990,3835,3835,3835,3835,0
20240925,122600,341391990,3835,3835,3835,3835,525
20240925,122500,339378615,3840,3840,3840,3840,0
20240925,122400,339378615,3840,3840,3840,3840,0
20240925,122300,339378615,3840,3840,3840,3840,0
20240925,122200,339378615,3840,3835,3840,3835,42
20240925,122100,339217525,3835,3835,3835,3835,1250
20240925,122000,334423775,3840,3840,3840,3840,40
20240925,121900,334270175,3840,3840,3840,3840,49
20240925,121800,334082015,3840,3840,3840,3840,0
20240925,121700,334082015,3840,3840,3840,3840,0
20240925,121600,334082015,3840,3840,3840,3840,0
20240925,121500,334082015,3840,3840,3840,3840,100
20240925,121400,333698015,3840,3840,3840,3840,7
20240925,121300,333671135,3845,3845,3845,3845,2
20240925,121200,333663445,3840,3840,3840,3840,0
20240925,121100,333663445,3840,3840,3840,3840,445
20240925,121000,331954645,3840,3840,3840,3840,955
20240925,120900,328287445,3845,3845,3845,3845,0
20240925,120800,328287445,3845,3845,3845,3845,5
20240925,120700,328268220,3845,3845,3845,3845,0
20240925,120600,328268220,3845,3845,3845,3845,0
20240925,120500,328268220,3845,3845,3845,3845,0
20240925,120400,328268220,3845,3845,3845,3845,0
20240925,120300,328268220,3845,3845,3845,3845,0
20240925,120200,328268220,3845,3845,3845,3845,0
20240925,120100,328268220,3845,3845,3845,3845,0
20240925,120000,328268220,3845,3835,3845,3835,3016
20240925,115900,316701700,3835,3835,3835,3835,5045
20240925,115800,297354125,3840,3840,3840,3840,0
20240925,115700,297354125,3840,3840,3840,3840,0
20240925,115600,297354125,3840,3840,3840,3840,915
20240925,115500,293840525,3840,3840,3840,3840,0
20240925,115400,293840525,3840,3840,3840,3840,0
20240925,115300,293840525,3840,3840,3840,3840,150
20240925,115200,293264525,3845,3850,3850,3845,471
20240925,115100,291453525,3840,3840,3840,3840,0
20240925,115000,291453525,3840,3840,3840,3840,631
20240925,114900,289030485,3850,3850,3850,3850,0
20240925,114800,289030485,3850,3850,3850,3850,2
20240925,114700,289022785,3840,3840,3840,3840,200
20240925,114600,288254785,3840,3840,3840,3840,0
20240925,114500,288254785,3840,3840,3840,3840,0
20240925,114400,288254785,3840,3840,3840,3840,0
20240925,114300,288254785,3840,3840,3840,3840,0
20240925,114200,288254785,3840,3840,3840,3840,0
20240925,114100,288254785,3840,3840,3840,3840,0
20240925,114000,288254785,3840,3840,3840,3840,0
20240925,113900,288254785,3840,3840,3840,3840,0
20240925,113800,288254785,3840,3840,3840,3840,1
20240925,113700,288250945,3855,3855,3855,3855,0
20240925,113600,288250945,3855,3855,3855,3855,0
20240925,113500,288250945,3855,3855,3855,3855,0
20240925,113400,288250945,3855,3855,3855,3855,502
20240925,113300,286315735,3840,3845,3855,3840,2928
20240925,113200,275050975,3840,3840,3840,3840,55
20240925,113100,274839775,3835,3835,3835,3835,0
20240925,113000,274839775,3835,3835,3835,3835,10
20240925,112900,274801425,3845,3845,3845,3845,0
20240925,112800,274801425,3845,3845,3845,3845,0
20240925,112700,274801425,3845,3845,3845,3845,0
20240925,112600,274801425,3845,3845,3845,3845,0
20240925,112500,274801425,3845,3845,3845,3845,1
20240925,112400,274797580,3845,3845,3845,3845,0
20240925,112300,274797580,3845,3845,3845,3845,0
20240925,112200,274797580,3845,3845,3845,3845,0
20240925,112100,274797580,3845,3845,3845,3845,1
20240925,112000,274793735,3845,3845,3845,3845,8
20240925,111900,274762975,3845,3845,3845,3845,5
20240925,111800,274743750,3845,3835,3845,3830,10017
20240925,111700,236378285,3830,3840,3840,3830,10500
20240925,111600,196135910,3840,3840,3840,3840,1
20240925,111500,196132070,3840,3840,3840,3840,0
20240925,111400,196132070,3840,3840,3840,3840,0
20240925,111300,196132070,3840,3840,3840,3840,0
20240925,111200,196132070,3840,3840,3840,3840,0
20240925,111100,196132070,3840,3840,3840,3840,0
20240925,111000,196132070,3840,3840,3840,3840,720
20240925,110900,193367270,3840,3840,3840,3840,12
20240925,110800,193321190,3845,3845,3845,3845,1
20240925,110700,193317345,3840,3840,3840,3840,0
20240925,110600,193317345,3840,3840,3840,3840,0
20240925,110500,193317345,3840,3840,3840,3840,0
20240925,110400,193317345,3840,3840,3840,3840,0
20240925,110300,193317345,3840,3840,3840,3840,0
20240925,110200,193317345,3840,3840,3840,3840,0
20240925,110100,193317345,3840,3840,3840,3840,0
20240925,110000,193317345,3840,3840,3840,3840,0
20240925,105900,193317345,3840,3840,3840,3840,70
20240925,105800,193048545,3845,3840,3845,3840,24
20240925,105700,192956380,3840,3840,3840,3840,8
20240925,105600,192925660,3845,3845,3845,3845,0
20240925,105500,192925660,3845,3845,3845,3845,1
20240925,105400,192921815,3840,3840,3840,3840,0
20240925,105300,192921815,3840,3840,3840,3840,0
20240925,105200,192921815,3840,3840,3840,3840,0
20240925,105100,192921815,3840,3840,3840,3840,368
20240925,105000,191508695,3840,3840,3840,3840,503
20240925,104900,189577175,3845,3845,3845,3845,0
20240925,104800,189577175,3845,3845,3845,3845,2
20240925,104700,189569485,3840,3840,3840,3840,0
20240925,104600,189569485,3840,3840,3840,3840,0
20240925,104500,189569485,3840,3840,3840,3840,0
20240925,104400,189569485,3840,3840,3840,3840,0
20240925,104300,189569485,3840,3840,3840,3840,0
20240925,104200,189569485,3840,3840,3840,3840,1
20240925,104100,189565645,3845,3845,3845,3845,12
20240925,104000,189519505,3840,3840,3840,3840,0
20240925,103900,189519505,3840,3840,3840,3840,4
20240925,103800,189504145,3835,3840,3840,3835,101
20240925,103700,189116805,3845,3845,3845,3845,0
20240925,103600,189116805,3845,3845,3845,3845,0
20240925,103500,189116805,3845,3845,3845,3845,0
20240925,103400,189116805,3845,3835,3845,3835,3
20240925,103300,189105285,3845,3840,3845,3835,2001
20240925,103200,181427940,3845,3845,3845,3845,700
20240925,103100,178736440,3845,3845,3845,3845,1
20240925,103000,178732595,3840,3840,3840,3840,53
20240925,102900,178529075,3840,3840,3840,3840,0
20240925,102800,178529075,3840,3840,3840,3840,0
20240925,102700,178529075,3840,3840,3840,3840,0
20240925,102600,178529075,3840,3835,3840,3835,9
20240925,102500,178494555,3835,3835,3835,3835,0
20240925,102400,178494555,3835,3835,3835,3835,550
20240925,102300,176385305,3835,3835,3835,3835,0
20240925,102200,176385305,3835,3835,3835,3835,2
20240925,102100,176377635,3835,3835,3835,3835,4
20240925,102000,176362295,3835,3835,3835,3835,0
20240925,101900,176362295,3835,3835,3835,3835,0
20240925,101800,176362295,3835,3835,3835,3835,0
20240925,101700,176362295,3835,3835,3835,3835,0
20240925,101600,176362295,3835,3835,3835,3835,0
20240925,101500,176362295,3835,3840,3840,3835,4
20240925,101400,176346945,3845,3845,3845,3845,0
20240925,101300,176346945,3845,3845,3845,3845,700
20240925,101200,173655445,3835,3835,3835,3835,30
20240925,101100,173540395,3835,3835,3835,3835,60
20240925,101000,173310295,3845,3845,3845,3845,50
20240925,100900,173118045,3845,3845,3845,3845,40
20240925,100800,172964245,3850,3850,3850,3850,25
20240925,100700,172867995,3850,3850,3850,3850,10
20240925,100600,172829495,3835,3835,3835,3835,200
20240925,100500,172062495,3835,3835,3835,3835,285
20240925,100400,170969520,3835,3840,3840,3835,1315
20240925,100300,165924920,3850,3850,3850,3850,0
20240925,100200,165924920,3850,3850,3850,3850,20
20240925,100100,165847920,3840,3840,3840,3840,0
20240925,100000,165847920,3840,3840,3840,3840,0
20240925,095900,165847920,3840,3840,3840,3840,6429
20240925,095800,141160560,3840,3840,3840,3840,1144
20240925,095700,136767600,3850,3850,3850,3850,0
20240925,095600,136767600,3850,3850,3850,3850,0
20240925,095500,136767600,3850,3850,3850,3850,0
20240925,095400,136767600,3850,3850,3850,3850,0
20240925,095300,136767600,3850,3850,3850,3850,1
20240925,095200,136763750,3850,3845,3850,3830,8003
20240925,095100,106085960,3845,3845,3845,3845,275
20240925,095000,105028585,3850,3850,3850,3850,25
20240925,094900,104932335,3850,3850,3850,3850,411
20240925,094800,103349985,3850,3850,3850,3850,1
20240925,094700,103346135,3850,3850,3850,3850,260
20240925,094600,102345135,3850,3850,3850,3850,155
20240925,094500,101748385,3850,3850,3850,3850,300
20240925,094400,100593385,3850,3850,3850,3850,0
20240925,094300,100593385,3850,3850,3850,3850,301
20240925,094200,99434535,3855,3855,3855,3855,20
20240925,094100,99357435,3855,3850,3855,3850,245
20240925,094000,98413540,3850,3850,3850,3850,656
20240925,093900,95887940,3860,3855,3860,3855,335
20240925,093800,94595995,3850,3850,3850,3850,154
20240925,093700,94003095,3855,3855,3855,3855,4
20240925,093600,93987675,3855,3855,3855,3855,258
20240925,093500,92993085,3855,3855,3855,3850,160
20240925,093400,92376305,3855,3855,3860,3855,121
20240925,093300,91909835,3860,3860,3860,3855,134
20240925,093200,91392645,3855,3855,3855,3855,2120
20240925,093100,83220045,3850,3850,3850,3850,112
20240925,093000,82788845,3855,3855,3860,3855,412
20240925,092900,81198585,3860,3860,3860,3855,3176
20240925,092800,68939725,3855,3855,3855,3855,6768
20240925,092700,42849085,3850,3840,3850,3835,1979
20240925,092600,35248745,3840,3840,3840,3840,170
20240925,092500,34595945,3840,3840,3840,3840,651
20240925,092400,32096105,3845,3845,3845,3845,26
20240925,092300,31996135,3840,3840,3840,3840,50
20240925,092200,31804135,3840,3840,3840,3840,1003
20240925,092100,27952615,3845,3845,3845,3845,55
20240925,092000,27741140,3845,3845,3845,3845,0
20240925,091900,27741140,3845,3845,3845,3845,0
20240925,091800,27741140,3845,3845,3845,3845,0
20240925,091700,27741140,3845,3845,3845,3845,200
20240925,091600,26972140,3845,3845,3845,3845,5
20240925,091500,26952915,3845,3845,3845,3845,1300
20240925,091400,21954415,3845,3855,3855,3845,48
20240925,091300,21769845,3845,3850,3850,3845,1150
20240925,091200,17342350,3845,3845,3845,3845,1149
20240925,091100,12924445,3845,3845,3845,3845,0
20240925,091000,12924445,3845,3840,3845,3840,580
20240925,090900,10694350,3840,3840,3840,3840,592
20240925,090800,8421070,3840,3840,3840,3840,1
20240925,090700,8417230,3840,3840,3840,3840,8
20240925,090600,8386510,3840,3840,3840,3840,0
20240925,090500,8386510,3840,3840,3840,3840,0
20240925,090400,8386510,3840,3840,3840,3840,565
20240925,090300,6216910,3840,3840,3840,3840,210
20240925,090200,5410510,3840,3840,3840,3840,261
20240925,090100,4408270,3840,3840,3840,3840,300
20240925,090000,3256270,3840,3840,3840,3835,848