KissMeData/014530/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,190000,622884300,3845,3845,3845,3845,4142
20240927,185900,622884300,3845,3845,3845,3845,0
20240927,185800,622884300,3845,3845,3845,3845,0
20240927,185700,622884300,3845,3845,3845,3845,0
20240927,185600,622884300,3845,3845,3845,3845,0
20240927,185500,622884300,3845,3845,3845,3845,0
20240927,185400,622884300,3845,3845,3845,3845,0
20240927,185300,622884300,3845,3845,3845,3845,0
20240927,185200,622884300,3845,3845,3845,3845,0
20240927,185100,622884300,3845,3845,3845,3845,0
20240927,185000,622884300,3845,3845,3845,3845,0
20240927,184900,622884300,3845,3845,3845,3845,0
20240927,184800,622884300,3845,3845,3845,3845,0
20240927,184700,622884300,3845,3845,3845,3845,0
20240927,184600,622884300,3845,3845,3845,3845,0
20240927,184500,622884300,3845,3845,3845,3845,0
20240927,184400,622884300,3845,3845,3845,3845,0
20240927,184300,622884300,3845,3845,3845,3845,0
20240927,184200,622884300,3845,3845,3845,3845,0
20240927,184100,622884300,3845,3845,3845,3845,0
20240927,184000,622884300,3845,3845,3845,3845,0
20240927,183900,622884300,3845,3845,3845,3845,0
20240927,183800,622884300,3845,3845,3845,3845,0
20240927,183700,622884300,3845,3845,3845,3845,0
20240927,183600,622884300,3845,3845,3845,3845,0
20240927,183500,622884300,3845,3845,3845,3845,0
20240927,183400,622884300,3845,3845,3845,3845,0
20240927,183300,622884300,3845,3845,3845,3845,0
20240927,183200,622884300,3845,3845,3845,3845,0
20240927,183100,622884300,3845,3845,3845,3845,0
20240927,183000,622884300,3845,3845,3845,3845,4142
20240927,182900,622884300,3845,3845,3845,3845,0
20240927,182800,622884300,3845,3845,3845,3845,0
20240927,182700,622884300,3845,3845,3845,3845,0
20240927,182600,622884300,3845,3845,3845,3845,0
20240927,182500,622884300,3845,3845,3845,3845,0
20240927,182400,622884300,3845,3845,3845,3845,0
20240927,182300,622884300,3845,3845,3845,3845,0
20240927,182200,622884300,3845,3845,3845,3845,0
20240927,182100,622884300,3845,3845,3845,3845,0
20240927,182000,622884300,3845,3845,3845,3845,0
20240927,181900,622884300,3845,3845,3845,3845,0
20240927,181800,622884300,3845,3845,3845,3845,0
20240927,181700,622884300,3845,3845,3845,3845,0
20240927,181600,622884300,3845,3845,3845,3845,0
20240927,181500,622884300,3845,3845,3845,3845,0
20240927,181400,622884300,3845,3845,3845,3845,0
20240927,181300,622884300,3845,3845,3845,3845,0
20240927,181200,622884300,3845,3845,3845,3845,0
20240927,181100,622884300,3845,3845,3845,3845,0
20240927,181000,622884300,3845,3845,3845,3845,0
20240927,180900,622884300,3845,3845,3845,3845,0
20240927,180800,622884300,3845,3845,3845,3845,0
20240927,180700,622884300,3845,3845,3845,3845,0
20240927,180600,622884300,3845,3845,3845,3845,0
20240927,180500,622884300,3845,3845,3845,3845,0
20240927,180400,622884300,3845,3845,3845,3845,0
20240927,180300,622884300,3845,3845,3845,3845,0
20240927,180200,622884300,3845,3845,3845,3845,0
20240927,180100,622884300,3845,3845,3845,3845,0
20240927,180000,622884300,3845,3845,3845,3845,4142
20240927,175900,622884300,3845,3845,3845,3845,0
20240927,175800,622884300,3845,3845,3845,3845,0
20240927,175700,622884300,3845,3845,3845,3845,0
20240927,175600,622884300,3845,3845,3845,3845,0
20240927,175500,622884300,3845,3845,3845,3845,0
20240927,175400,622884300,3845,3845,3845,3845,0
20240927,175300,622884300,3845,3845,3845,3845,0
20240927,175200,622884300,3845,3845,3845,3845,0
20240927,175100,622884300,3845,3845,3845,3845,0
20240927,175000,622884300,3845,3845,3845,3845,0
20240927,174900,622884300,3845,3845,3845,3845,0
20240927,174800,622884300,3845,3845,3845,3845,0
20240927,174700,622884300,3845,3845,3845,3845,0
20240927,174600,622884300,3845,3845,3845,3845,0
20240927,174500,622884300,3845,3845,3845,3845,0
20240927,174400,622884300,3845,3845,3845,3845,0
20240927,174300,622884300,3845,3845,3845,3845,0
20240927,174200,622884300,3845,3845,3845,3845,0
20240927,174100,622884300,3845,3845,3845,3845,0
20240927,174000,622884300,3845,3845,3845,3845,0
20240927,173900,622884300,3845,3845,3845,3845,0
20240927,173800,622884300,3845,3845,3845,3845,0
20240927,173700,622884300,3845,3845,3845,3845,0
20240927,173600,622884300,3845,3845,3845,3845,0
20240927,173500,622884300,3845,3845,3845,3845,0
20240927,173400,622884300,3845,3845,3845,3845,0
20240927,173300,622884300,3845,3845,3845,3845,0
20240927,173200,622884300,3845,3845,3845,3845,0
20240927,173100,622884300,3845,3845,3845,3845,0
20240927,173000,622884300,3845,3845,3845,3845,4142
20240927,172900,622884300,3845,3845,3845,3845,0
20240927,172800,622884300,3845,3845,3845,3845,0
20240927,172700,622884300,3845,3845,3845,3845,0
20240927,172600,622884300,3845,3845,3845,3845,0
20240927,172500,622884300,3845,3845,3845,3845,0
20240927,172400,622884300,3845,3845,3845,3845,0
20240927,172300,622884300,3845,3845,3845,3845,0
20240927,172200,622884300,3845,3845,3845,3845,0
20240927,172100,622884300,3845,3845,3845,3845,0
20240927,172000,622884300,3845,3845,3845,3845,0
20240927,171900,622884300,3845,3845,3845,3845,0
20240927,171800,622884300,3845,3845,3845,3845,0
20240927,171700,622884300,3845,3845,3845,3845,0
20240927,171600,622884300,3845,3845,3845,3845,0
20240927,171500,622884300,3845,3845,3845,3845,0
20240927,171400,622884300,3845,3845,3845,3845,0
20240927,171300,622884300,3845,3845,3845,3845,0
20240927,171200,622884300,3845,3845,3845,3845,0
20240927,171100,622884300,3845,3845,3845,3845,0
20240927,171000,622884300,3845,3845,3845,3845,0
20240927,170900,622884300,3845,3845,3845,3845,0
20240927,170800,622884300,3845,3845,3845,3845,0
20240927,170700,622884300,3845,3845,3845,3845,0
20240927,170600,622884300,3845,3845,3845,3845,0
20240927,170500,622884300,3845,3845,3845,3845,0
20240927,170400,622884300,3845,3845,3845,3845,0
20240927,170300,622884300,3845,3845,3845,3845,0
20240927,170200,622884300,3845,3845,3845,3845,0
20240927,170100,622884300,3845,3845,3845,3845,0
20240927,170000,622884300,3845,3845,3845,3845,4142
20240927,165900,622884300,3845,3845,3845,3845,0
20240927,165800,622884300,3845,3845,3845,3845,0
20240927,165700,622884300,3845,3845,3845,3845,0
20240927,165600,622884300,3845,3845,3845,3845,0
20240927,165500,622884300,3845,3845,3845,3845,0
20240927,165400,622884300,3845,3845,3845,3845,0
20240927,165300,622884300,3845,3845,3845,3845,0
20240927,165200,622884300,3845,3845,3845,3845,0
20240927,165100,622884300,3845,3845,3845,3845,0
20240927,165000,622884300,3845,3845,3845,3845,0
20240927,164900,622884300,3845,3845,3845,3845,0
20240927,164800,622884300,3845,3845,3845,3845,0
20240927,164700,622884300,3845,3845,3845,3845,0
20240927,164600,622884300,3845,3845,3845,3845,0
20240927,164500,622884300,3845,3845,3845,3845,0
20240927,164400,622884300,3845,3845,3845,3845,0
20240927,164300,622884300,3845,3845,3845,3845,0
20240927,164200,622884300,3845,3845,3845,3845,0
20240927,164100,622884300,3845,3845,3845,3845,0
20240927,164000,622884300,3845,3845,3845,3845,0
20240927,163900,622884300,3845,3845,3845,3845,0
20240927,163800,622884300,3845,3845,3845,3845,0
20240927,163700,622884300,3845,3845,3845,3845,0
20240927,163600,622884300,3845,3845,3845,3845,0
20240927,163500,622884300,3845,3845,3845,3845,0
20240927,163400,622884300,3845,3845,3845,3845,0
20240927,163300,622884300,3845,3845,3845,3845,0
20240927,163200,622884300,3845,3845,3845,3845,0
20240927,163100,622884300,3845,3845,3845,3845,0
20240927,163000,622884300,3845,3845,3845,3845,4142
20240927,162900,622884300,3845,3845,3845,3845,0
20240927,162800,622884300,3845,3845,3845,3845,0
20240927,162700,622884300,3845,3845,3845,3845,0
20240927,162600,622884300,3845,3845,3845,3845,0
20240927,162500,622884300,3845,3845,3845,3845,0
20240927,162400,622884300,3845,3845,3845,3845,0
20240927,162300,622884300,3845,3845,3845,3845,0
20240927,162200,622884300,3845,3845,3845,3845,0
20240927,162100,622884300,3845,3845,3845,3845,0
20240927,162000,622884300,3845,3845,3845,3845,0
20240927,161900,622884300,3845,3845,3845,3845,0
20240927,161800,622884300,3845,3845,3845,3845,0
20240927,161700,622884300,3845,3845,3845,3845,0
20240927,161600,622884300,3845,3845,3845,3845,0
20240927,161500,622884300,3845,3845,3845,3845,0
20240927,161400,622884300,3845,3845,3845,3845,0
20240927,161300,622884300,3845,3845,3845,3845,0
20240927,161200,622884300,3845,3845,3845,3845,0
20240927,161100,622884300,3845,3845,3845,3845,0
20240927,161000,622884300,3845,3845,3845,3845,0
20240927,160900,622884300,3845,3845,3845,3845,0
20240927,160800,622884300,3845,3845,3845,3845,0
20240927,160700,622884300,3845,3845,3845,3845,0
20240927,160600,622884300,3845,3845,3845,3845,0
20240927,160500,622884300,3845,3845,3845,3845,0
20240927,160400,622884300,3845,3845,3845,3845,0
20240927,160300,622884300,3845,3845,3845,3845,0
20240927,160200,622884300,3845,3845,3845,3845,0
20240927,160100,622884300,3845,3845,3845,3845,0
20240927,160000,622884300,3845,3845,3845,3845,4142
20240927,155900,622884300,3845,3845,3845,3845,0
20240927,155800,622884300,3845,3845,3845,3845,0
20240927,155700,622884300,3845,3845,3845,3845,0
20240927,155600,622884300,3845,3845,3845,3845,0
20240927,155500,622884300,3845,3845,3845,3845,0
20240927,155400,622884300,3845,3845,3845,3845,0
20240927,155300,622884300,3845,3845,3845,3845,0
20240927,155200,622884300,3845,3845,3845,3845,0
20240927,155100,622884300,3845,3845,3845,3845,0
20240927,155000,622884300,3845,3845,3845,3845,0
20240927,154900,622884300,3845,3845,3845,3845,0
20240927,154800,622884300,3845,3845,3845,3845,0
20240927,154700,622884300,3845,3845,3845,3845,0
20240927,154600,622884300,3845,3845,3845,3845,0
20240927,154500,622884300,3845,3845,3845,3845,0
20240927,154400,622884300,3845,3845,3845,3845,0
20240927,154300,622884300,3845,3845,3845,3845,0
20240927,154200,622884300,3845,3845,3845,3845,0
20240927,154100,622884300,3845,3845,3845,3845,0
20240927,154000,622884300,3845,3845,3845,3845,0
20240927,153900,622884300,3845,3845,3845,3845,0
20240927,153800,622884300,3845,3845,3845,3845,0
20240927,153700,622884300,3845,3845,3845,3845,0
20240927,153600,622884300,3845,3845,3845,3845,0
20240927,153500,622884300,3845,3845,3845,3845,0
20240927,153400,622884300,3845,3845,3845,3845,0
20240927,153300,622884300,3845,3845,3845,3845,0
20240927,153200,622884300,3845,3845,3845,3845,0
20240927,153100,622884300,3845,3845,3845,3845,0
20240927,153000,622884300,3845,3845,3845,3845,8284
20240927,152900,606958310,3850,3850,3850,3850,0
20240927,152800,606958310,3850,3850,3850,3850,0
20240927,152700,606958310,3850,3850,3850,3850,0
20240927,152600,606958310,3850,3850,3850,3850,0
20240927,152500,606958310,3850,3850,3850,3850,0
20240927,152400,606958310,3850,3850,3850,3850,0
20240927,152300,606958310,3850,3850,3850,3850,0
20240927,152200,606958310,3850,3850,3850,3850,0
20240927,152100,606958310,3850,3850,3850,3850,0
20240927,152000,606958310,3850,3850,3850,3850,0
20240927,151900,606958310,3850,3845,3850,3845,1001
20240927,151800,603109460,3845,3845,3845,3845,1200
20240927,151700,598495460,3850,3850,3850,3850,21
20240927,151600,598414610,3850,3850,3850,3850,0
20240927,151500,598414610,3850,3845,3850,3845,652
20240927,151400,595907655,3850,3850,3850,3850,30
20240927,151300,595792155,3850,3850,3850,3850,52
20240927,151200,595591955,3845,3845,3845,3845,0
20240927,151100,595591955,3845,3845,3845,3845,0
20240927,151000,595591955,3845,3855,3855,3845,142
20240927,150900,595045060,3855,3855,3855,3855,1
20240927,150800,595041205,3855,3855,3855,3855,0
20240927,150700,595041205,3855,3855,3855,3855,0
20240927,150600,595041205,3855,3855,3855,3855,0
20240927,150500,595041205,3855,3850,3855,3850,77
20240927,150400,594744750,3850,3850,3850,3850,925
20240927,150300,591183500,3850,3850,3850,3850,3
20240927,150200,591171950,3855,3855,3855,3855,1
20240927,150100,591168095,3845,3845,3845,3845,20
20240927,150000,591091195,3850,3850,3850,3850,0
20240927,145900,591091195,3850,3850,3850,3850,0
20240927,145800,591091195,3850,3850,3850,3850,0
20240927,145700,591091195,3850,3850,3850,3850,0
20240927,145600,591091195,3850,3850,3850,3850,0
20240927,145500,591091195,3850,3850,3850,3850,6928
20240927,145400,564418395,3850,3855,3855,3850,1472
20240927,145300,558748835,3850,3850,3850,3850,10
20240927,145200,558710335,3850,3855,3855,3850,2983
20240927,145100,547225535,3860,3860,3860,3860,0
20240927,145000,547225535,3860,3860,3860,3860,0
20240927,144900,547225535,3860,3860,3860,3860,0
20240927,144800,547225535,3860,3860,3860,3860,5
20240927,144700,547206235,3860,3860,3860,3860,0
20240927,144600,547206235,3860,3860,3860,3860,0
20240927,144500,547206235,3860,3860,3860,3860,10
20240927,144400,547167635,3860,3860,3860,3860,0
20240927,144300,547167635,3860,3860,3860,3860,0
20240927,144200,547167635,3860,3860,3860,3860,0
20240927,144100,547167635,3860,3860,3860,3860,50
20240927,144000,546974635,3850,3850,3850,3850,0
20240927,143900,546974635,3850,3850,3850,3850,0
20240927,143800,546974635,3850,3850,3850,3850,0
20240927,143700,546974635,3850,3850,3850,3850,0
20240927,143600,546974635,3850,3850,3850,3850,0
20240927,143500,546974635,3850,3850,3850,3850,0
20240927,143400,546974635,3850,3850,3850,3850,0
20240927,143300,546974635,3850,3850,3850,3850,0
20240927,143200,546974635,3850,3850,3850,3850,0
20240927,143100,546974635,3850,3850,3850,3850,30
20240927,143000,546859135,3850,3850,3850,3850,25
20240927,142900,546762885,3860,3860,3860,3860,0
20240927,142800,546762885,3860,3860,3860,3860,0
20240927,142700,546762885,3860,3860,3860,3860,0
20240927,142600,546762885,3860,3860,3860,3860,0
20240927,142500,546762885,3860,3860,3860,3860,0
20240927,142400,546762885,3860,3860,3860,3860,0
20240927,142300,546762885,3860,3860,3860,3860,2
20240927,142200,546755165,3860,3860,3860,3860,0
20240927,142100,546755165,3860,3860,3860,3860,0
20240927,142000,546755165,3860,3860,3860,3860,0
20240927,141900,546755165,3860,3860,3860,3860,0
20240927,141800,546755165,3860,3860,3860,3860,5
20240927,141700,546735865,3865,3865,3865,3865,0
20240927,141600,546735865,3865,3865,3865,3865,0
20240927,141500,546735865,3865,3865,3865,3865,0
20240927,141400,546735865,3865,3865,3865,3865,0
20240927,141300,546735865,3865,3855,3865,3855,300
20240927,141200,545577365,3865,3865,3865,3865,0
20240927,141100,545577365,3865,3865,3865,3865,101
20240927,141000,545187000,3855,3855,3855,3855,0
20240927,140900,545187000,3855,3855,3855,3855,0
20240927,140800,545187000,3855,3855,3855,3855,0
20240927,140700,545187000,3855,3855,3855,3855,201
20240927,140600,544412145,3855,3855,3855,3855,283
20240927,140500,543321180,3855,3855,3855,3855,474
20240927,140400,541493910,3855,3855,3855,3855,0
20240927,140300,541493910,3855,3855,3855,3855,1077
20240927,140200,537342075,3855,3860,3860,3855,10338
20240927,140100,497440425,3860,3860,3860,3860,5500
20240927,140000,476210425,3860,3860,3860,3860,1500
20240927,135900,470420425,3860,3865,3865,3860,6258
20240927,135800,446263250,3865,3865,3865,3860,1101
20240927,135700,442007890,3865,3855,3865,3855,7769
20240927,135600,412018380,3855,3855,3855,3855,0
20240927,135500,412018380,3855,3855,3855,3855,0
20240927,135400,412018380,3855,3855,3855,3855,943
20240927,135300,408383115,3855,3855,3855,3855,0
20240927,135200,408383115,3855,3855,3855,3855,660
20240927,135100,405838815,3855,3855,3855,3855,397
20240927,135000,404308380,3855,3855,3855,3855,0
20240927,134900,404308380,3855,3855,3855,3855,0
20240927,134800,404308380,3855,3855,3855,3855,0
20240927,134700,404308380,3855,3855,3855,3855,0
20240927,134600,404308380,3855,3855,3855,3855,0
20240927,134500,404308380,3855,3855,3855,3855,0
20240927,134400,404308380,3855,3855,3855,3855,0
20240927,134300,404308380,3855,3855,3855,3855,0
20240927,134200,404308380,3855,3855,3855,3855,0
20240927,134100,404308380,3855,3855,3855,3855,1
20240927,134000,404304525,3845,3845,3845,3845,0
20240927,133900,404304525,3845,3845,3845,3845,0
20240927,133800,404304525,3845,3845,3845,3845,0
20240927,133700,404304525,3845,3845,3845,3845,0
20240927,133600,404304525,3845,3850,3850,3845,101
20240927,133500,403916175,3845,3845,3845,3845,0
20240927,133400,403916175,3845,3845,3845,3845,0
20240927,133300,403916175,3845,3845,3845,3845,0
20240927,133200,403916175,3845,3845,3845,3845,0
20240927,133100,403916175,3845,3845,3845,3845,500
20240927,133000,401993675,3855,3855,3855,3855,0
20240927,132900,401993675,3855,3855,3855,3855,0
20240927,132800,401993675,3855,3855,3855,3855,0
20240927,132700,401993675,3855,3855,3855,3855,0
20240927,132600,401993675,3855,3855,3855,3855,0
20240927,132500,401993675,3855,3855,3855,3855,1
20240927,132400,401989820,3845,3845,3845,3845,686
20240927,132300,399352150,3845,3845,3845,3845,1000
20240927,132200,395507150,3850,3850,3850,3850,295
20240927,132100,394371400,3850,3850,3850,3850,5
20240927,132000,394352150,3850,3845,3850,3845,550
20240927,131900,392236280,3850,3860,3860,3850,14154
20240927,131800,337741450,3855,3855,3855,3855,0
20240927,131700,337741450,3855,3855,3855,3855,0
20240927,131600,337741450,3855,3855,3855,3855,3
20240927,131500,337729885,3855,3855,3855,3855,200
20240927,131400,336958885,3850,3850,3850,3850,63
20240927,131300,336716335,3850,3850,3850,3850,0
20240927,131200,336716335,3850,3850,3850,3850,717
20240927,131100,333955885,3850,3850,3850,3850,0
20240927,131000,333955885,3850,3850,3850,3850,50
20240927,130900,333763385,3850,3850,3850,3850,0
20240927,130800,333763385,3850,3850,3850,3850,0
20240927,130700,333763385,3850,3850,3850,3850,0
20240927,130600,333763385,3850,3850,3850,3850,0
20240927,130500,333763385,3850,3850,3850,3850,0
20240927,130400,333763385,3850,3850,3850,3850,0
20240927,130300,333763385,3850,3850,3850,3850,0
20240927,130200,333763385,3850,3850,3850,3850,100
20240927,130100,333378385,3845,3845,3845,3845,1
20240927,130000,333374540,3845,3845,3845,3845,0
20240927,125900,333374540,3845,3845,3845,3845,0
20240927,125800,333374540,3845,3845,3845,3845,0
20240927,125700,333374540,3845,3845,3845,3845,0
20240927,125600,333374540,3845,3845,3845,3845,0
20240927,125500,333374540,3845,3845,3845,3845,0
20240927,125400,333374540,3845,3845,3845,3845,0
20240927,125300,333374540,3845,3845,3845,3845,0
20240927,125200,333374540,3845,3845,3845,3845,0
20240927,125100,333374540,3845,3845,3845,3845,0
20240927,125000,333374540,3845,3845,3845,3845,0
20240927,124900,333374540,3845,3845,3845,3845,0
20240927,124800,333374540,3845,3845,3845,3845,0
20240927,124700,333374540,3845,3845,3845,3845,10
20240927,124600,333336090,3860,3855,3860,3855,499
20240927,124500,331411400,3855,3855,3855,3855,94
20240927,124400,331049030,3845,3850,3850,3845,500
20240927,124300,329125660,3855,3855,3855,3855,2
20240927,124200,329117950,3855,3855,3855,3855,0
20240927,124100,329117950,3855,3855,3855,3855,283
20240927,124000,328026985,3860,3860,3860,3860,0
20240927,123900,328026985,3860,3860,3860,3860,0
20240927,123800,328026985,3860,3860,3860,3860,0
20240927,123700,328026985,3860,3860,3860,3860,53
20240927,123600,327822405,3855,3855,3855,3855,0
20240927,123500,327822405,3855,3855,3855,3855,1217
20240927,123400,323130870,3845,3850,3850,3845,1431
20240927,123300,317628145,3855,3855,3855,3855,0
20240927,123200,317628145,3855,3855,3855,3855,0
20240927,123100,317628145,3855,3855,3855,3855,1
20240927,123000,317624290,3850,3850,3850,3850,1
20240927,122900,317620440,3850,3850,3850,3850,0
20240927,122800,317620440,3850,3850,3850,3850,0
20240927,122700,317620440,3850,3850,3850,3850,283
20240927,122600,316530890,3850,3850,3850,3850,0
20240927,122500,316530890,3850,3850,3850,3850,1
20240927,122400,316527040,3845,3845,3845,3845,0
20240927,122300,316527040,3845,3845,3845,3845,0
20240927,122200,316527040,3845,3845,3845,3845,20
20240927,122100,316450140,3845,3845,3845,3845,0
20240927,122000,316450140,3845,3845,3845,3845,0
20240927,121900,316450140,3845,3845,3845,3845,0
20240927,121800,316450140,3845,3845,3845,3845,0
20240927,121700,316450140,3845,3845,3845,3845,0
20240927,121600,316450140,3845,3845,3845,3845,0
20240927,121500,316450140,3845,3845,3845,3845,0
20240927,121400,316450140,3845,3845,3845,3845,0
20240927,121300,316450140,3845,3845,3845,3845,0
20240927,121200,316450140,3845,3845,3845,3845,0
20240927,121100,316450140,3845,3845,3845,3845,0
20240927,121000,316450140,3845,3845,3845,3845,0
20240927,120900,316450140,3845,3845,3845,3845,0
20240927,120800,316450140,3845,3845,3845,3845,0
20240927,120700,316450140,3845,3845,3845,3845,0
20240927,120600,316450140,3845,3845,3845,3845,0
20240927,120500,316450140,3845,3845,3845,3845,0
20240927,120400,316450140,3845,3845,3845,3845,0
20240927,120300,316450140,3845,3845,3845,3845,192
20240927,120200,315711900,3845,3845,3845,3845,0
20240927,120100,315711900,3845,3845,3845,3845,0
20240927,120000,315711900,3845,3845,3845,3845,9
20240927,115900,315677295,3850,3850,3850,3850,0
20240927,115800,315677295,3850,3850,3850,3850,0
20240927,115700,315677295,3850,3850,3850,3850,6
20240927,115600,315654195,3850,3850,3850,3850,9
20240927,115500,315619545,3850,3850,3850,3850,20
20240927,115400,315542545,3850,3850,3850,3850,34
20240927,115300,315411645,3850,3850,3850,3850,30
20240927,115200,315296145,3850,3850,3850,3850,36
20240927,115100,315157545,3850,3850,3850,3850,11
20240927,115000,315115195,3845,3845,3845,3845,0
20240927,114900,315115195,3845,3845,3845,3845,0
20240927,114800,315115195,3845,3845,3845,3845,0
20240927,114700,315115195,3845,3845,3845,3845,1
20240927,114600,315111350,3855,3855,3855,3855,0
20240927,114500,315111350,3855,3855,3855,3855,0
20240927,114400,315111350,3855,3855,3855,3855,1
20240927,114300,315107495,3845,3845,3845,3845,0
20240927,114200,315107495,3845,3845,3845,3845,0
20240927,114100,315107495,3845,3850,3850,3845,1000
20240927,114000,311258395,3845,3845,3845,3845,0
20240927,113900,311258395,3845,3855,3855,3845,950
20240927,113800,307601590,3860,3860,3860,3860,3
20240927,113700,307590010,3860,3860,3860,3860,0
20240927,113600,307590010,3860,3860,3860,3860,0
20240927,113500,307590010,3860,3860,3860,3860,0
20240927,113400,307590010,3860,3860,3860,3860,0
20240927,113300,307590010,3860,3860,3860,3860,0
20240927,113200,307590010,3860,3860,3860,3860,0
20240927,113100,307590010,3860,3860,3860,3860,1
20240927,113000,307586150,3860,3860,3860,3860,0
20240927,112900,307586150,3860,3860,3860,3860,3
20240927,112800,307574570,3860,3860,3860,3860,0
20240927,112700,307574570,3860,3860,3860,3860,1
20240927,112600,307570710,3855,3855,3855,3855,9
20240927,112500,307536015,3855,3855,3855,3855,0
20240927,112400,307536015,3855,3855,3855,3855,11
20240927,112300,307493610,3855,3855,3855,3855,980
20240927,112200,303715710,3860,3860,3860,3860,0
20240927,112100,303715710,3860,3860,3860,3860,3
20240927,112000,303704130,3860,3860,3860,3860,0
20240927,111900,303704130,3860,3860,3860,3860,0
20240927,111800,303704130,3860,3860,3860,3860,0
20240927,111700,303704130,3860,3860,3860,3860,0
20240927,111600,303704130,3860,3860,3860,3860,0
20240927,111500,303704130,3860,3860,3860,3860,0
20240927,111400,303704130,3860,3860,3860,3860,0
20240927,111300,303704130,3860,3860,3860,3860,0
20240927,111200,303704130,3860,3860,3860,3860,0
20240927,111100,303704130,3860,3860,3860,3860,0
20240927,111000,303704130,3860,3860,3860,3860,0
20240927,110900,303704130,3860,3860,3860,3860,1
20240927,110800,303700270,3855,3855,3855,3855,1
20240927,110700,303696415,3860,3860,3860,3860,0
20240927,110600,303696415,3860,3860,3860,3860,500
20240927,110500,301766415,3850,3850,3850,3850,50
20240927,110400,301573915,3850,3850,3850,3850,8
20240927,110300,301543115,3860,3860,3860,3860,0
20240927,110200,301543115,3860,3855,3860,3850,661
20240927,110100,298997855,3850,3850,3850,3850,100
20240927,110000,298612855,3850,3850,3850,3850,0
20240927,105900,298612855,3850,3850,3850,3850,100
20240927,105800,298227855,3850,3850,3850,3850,0
20240927,105700,298227855,3850,3850,3850,3850,0
20240927,105600,298227855,3850,3850,3850,3850,0
20240927,105500,298227855,3850,3850,3850,3850,10
20240927,105400,298189355,3860,3860,3860,3860,0
20240927,105300,298189355,3860,3850,3860,3850,10
20240927,105200,298150845,3860,3860,3860,3860,0
20240927,105100,298150845,3860,3860,3860,3860,2
20240927,105000,298143125,3860,3860,3860,3860,10
20240927,104900,298104525,3865,3865,3865,3865,0
20240927,104800,298104525,3865,3865,3865,3865,0
20240927,104700,298104525,3865,3865,3865,3865,1
20240927,104600,298100660,3845,3855,3865,3845,7991
20240927,104500,267347015,3850,3850,3850,3850,0
20240927,104400,267347015,3850,3850,3865,3850,76
20240927,104300,267054340,3865,3865,3865,3865,0
20240927,104200,267054340,3865,3865,3865,3865,0
20240927,104100,267054340,3865,3865,3865,3865,0
20240927,104000,267054340,3865,3865,3865,3865,0
20240927,103900,267054340,3865,3865,3865,3865,1002
20240927,103800,263181610,3865,3865,3865,3865,0
20240927,103700,263181610,3865,3865,3865,3865,0
20240927,103600,263181610,3865,3855,3865,3850,1195
20240927,103500,258575375,3855,3855,3855,3855,61
20240927,103400,258340220,3855,3855,3855,3855,0
20240927,103300,258340220,3855,3855,3855,3855,0
20240927,103200,258340220,3855,3855,3855,3855,4000
20240927,103100,242920220,3855,3855,3855,3855,0
20240927,103000,242920220,3855,3855,3855,3855,102
20240927,102900,242527010,3855,3855,3855,3855,0
20240927,102800,242527010,3855,3855,3855,3855,0
20240927,102700,242527010,3855,3855,3855,3855,1000
20240927,102600,238672010,3865,3865,3865,3865,0
20240927,102500,238672010,3865,3865,3865,3865,0
20240927,102400,238672010,3865,3865,3865,3865,8
20240927,102300,238641090,3865,3865,3865,3865,0
20240927,102200,238641090,3865,3865,3865,3865,15
20240927,102100,238583115,3865,3860,3865,3860,132
20240927,102000,238073515,3860,3855,3860,3855,2
20240927,101900,238065800,3860,3860,3860,3860,146
20240927,101800,237502240,3860,3860,3860,3860,0
20240927,101700,237502240,3860,3865,3865,3855,531
20240927,101600,235450040,3865,3865,3865,3865,0
20240927,101500,235450040,3865,3860,3865,3860,1679
20240927,101400,228960730,3860,3860,3860,3860,3670
20240927,101300,214794530,3860,3860,3860,3860,3
20240927,101200,214782950,3860,3860,3860,3860,1038
20240927,101100,210776270,3865,3865,3865,3865,0
20240927,101000,210776270,3865,3865,3865,3865,326
20240927,100900,209516280,3865,3865,3865,3865,1698
20240927,100800,202953510,3865,3865,3865,3865,2045
20240927,100700,195049585,3860,3860,3860,3860,265
20240927,100600,194026685,3860,3860,3860,3860,1
20240927,100500,194022825,3865,3865,3865,3865,515
20240927,100400,192032350,3870,3870,3870,3870,10
20240927,100300,191993650,3870,3870,3870,3870,0
20240927,100200,191993650,3870,3870,3870,3870,13
20240927,100100,191943340,3855,3855,3855,3855,0
20240927,100000,191943340,3855,3855,3870,3855,732
20240927,095900,189117375,3870,3870,3870,3870,0
20240927,095800,189117375,3870,3870,3870,3870,0
20240927,095700,189117375,3870,3865,3870,3865,798
20240927,095600,186033025,3865,3865,3865,3865,10
20240927,095500,185994375,3870,3870,3870,3870,0
20240927,095400,185994375,3870,3860,3870,3860,6
20240927,095300,185971170,3855,3855,3855,3845,5394
20240927,095200,165223375,3855,3865,3865,3855,10053
20240927,095100,126419405,3865,3865,3865,3865,1
20240927,095000,126415540,3870,3870,3870,3870,3
20240927,094900,126403930,3870,3870,3870,3870,0
20240927,094800,126403930,3870,3870,3870,3870,0
20240927,094700,126403930,3870,3870,3870,3870,0
20240927,094600,126403930,3870,3870,3870,3870,0
20240927,094500,126403930,3870,3870,3870,3870,21
20240927,094400,126322660,3870,3865,3870,3865,308
20240927,094300,125132225,3865,3865,3865,3865,10
20240927,094200,125093575,3865,3865,3865,3865,0
20240927,094100,125093575,3865,3870,3870,3865,354
20240927,094000,123725095,3870,3870,3870,3870,5
20240927,093900,123705745,3865,3865,3865,3865,351
20240927,093800,122349130,3870,3870,3870,3870,0
20240927,093700,122349130,3870,3870,3870,3870,996
20240927,093600,118494610,3870,3870,3870,3870,0
20240927,093500,118494610,3870,3865,3870,3865,3
20240927,093400,118483010,3865,3870,3870,3865,100
20240927,093300,118096490,3870,3865,3870,3865,54
20240927,093200,117887775,3870,3870,3870,3870,192
20240927,093100,117144735,3875,3870,3875,3870,27
20240927,093000,117040240,3870,3870,3870,3870,0
20240927,092900,117040240,3870,3860,3870,3860,2974
20240927,092800,105536625,3860,3860,3860,3860,110
20240927,092700,105112025,3860,3860,3860,3860,21
20240927,092600,105030965,3870,3865,3870,3865,235
20240927,092500,104122675,3870,3870,3870,3870,0
20240927,092400,104122675,3870,3865,3870,3865,1302
20240927,092300,99090440,3865,3865,3865,3865,578
20240927,092200,96856470,3865,3865,3865,3865,0
20240927,092100,96856470,3865,3865,3865,3865,1
20240927,092000,96852605,3870,3870,3870,3870,1051
20240927,091900,92785235,3865,3865,3865,3865,0
20240927,091800,92785235,3865,3870,3870,3865,120
20240927,091700,92321385,3865,3870,3870,3865,212
20240927,091600,91501750,3860,3860,3860,3860,0
20240927,091500,91501750,3860,3860,3860,3860,10
20240927,091400,91463150,3890,3855,3890,3855,9000
20240927,091300,56574570,3855,3870,3870,3855,82
20240927,091200,56257410,3870,3870,3870,3870,0
20240927,091100,56257410,3870,3870,3870,3870,37
20240927,091000,56114220,3870,3865,3870,3865,8
20240927,090900,56083290,3875,3875,3875,3875,0
20240927,090800,56083290,3875,3855,3875,3855,456
20240927,090700,54325290,3875,3865,3875,3865,3450
20240927,090600,40957140,3875,3870,3875,3870,254
20240927,090500,39973175,3865,3855,3865,3855,227
20240927,090400,39097780,3855,3850,3860,3850,2324
20240927,090300,30142880,3845,3855,3860,3845,642
20240927,090200,27670755,3865,3860,3865,3855,460
20240927,090100,25895110,3860,3865,3865,3860,117
20240927,090000,25443410,3865,3890,3890,3865,6542