KissMeData/014530/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,185800,261458575,3615,3615,3615,3615,1299
20240911,185700,261458575,3615,3615,3615,3615,0
20240911,185600,261458575,3615,3615,3615,3615,0
20240911,185500,261458575,3615,3615,3615,3615,0
20240911,185400,261458575,3615,3615,3615,3615,0
20240911,185300,261458575,3615,3615,3615,3615,0
20240911,185200,261458575,3615,3615,3615,3615,0
20240911,185100,261458575,3615,3615,3615,3615,0
20240911,185000,261458575,3615,3615,3615,3615,0
20240911,184900,261458575,3615,3615,3615,3615,0
20240911,184800,261458575,3615,3615,3615,3615,0
20240911,184700,261458575,3615,3615,3615,3615,0
20240911,184600,261458575,3615,3615,3615,3615,0
20240911,184500,261458575,3615,3615,3615,3615,0
20240911,184400,261458575,3615,3615,3615,3615,0
20240911,184300,261458575,3615,3615,3615,3615,0
20240911,184200,261458575,3615,3615,3615,3615,0
20240911,184100,261458575,3615,3615,3615,3615,0
20240911,184000,261458575,3615,3615,3615,3615,0
20240911,183900,261458575,3615,3615,3615,3615,0
20240911,183800,261458575,3615,3615,3615,3615,0
20240911,183700,261458575,3615,3615,3615,3615,0
20240911,183600,261458575,3615,3615,3615,3615,0
20240911,183500,261458575,3615,3615,3615,3615,0
20240911,183400,261458575,3615,3615,3615,3615,0
20240911,183300,261458575,3615,3615,3615,3615,0
20240911,183200,261458575,3615,3615,3615,3615,0
20240911,183100,261458575,3615,3615,3615,3615,0
20240911,183000,261458575,3615,3615,3615,3615,0
20240911,182900,261458575,3615,3615,3615,3615,0
20240911,182800,261458575,3615,3615,3615,3615,1299
20240911,182700,261458575,3615,3615,3615,3615,0
20240911,182600,261458575,3615,3615,3615,3615,0
20240911,182500,261458575,3615,3615,3615,3615,0
20240911,182400,261458575,3615,3615,3615,3615,0
20240911,182300,261458575,3615,3615,3615,3615,0
20240911,182200,261458575,3615,3615,3615,3615,0
20240911,182100,261458575,3615,3615,3615,3615,0
20240911,182000,261458575,3615,3615,3615,3615,0
20240911,181900,261458575,3615,3615,3615,3615,0
20240911,181800,261458575,3615,3615,3615,3615,0
20240911,181700,261458575,3615,3615,3615,3615,0
20240911,181600,261458575,3615,3615,3615,3615,0
20240911,181500,261458575,3615,3615,3615,3615,0
20240911,181400,261458575,3615,3615,3615,3615,0
20240911,181300,261458575,3615,3615,3615,3615,0
20240911,181200,261458575,3615,3615,3615,3615,0
20240911,181100,261458575,3615,3615,3615,3615,0
20240911,181000,261458575,3615,3615,3615,3615,0
20240911,180900,261458575,3615,3615,3615,3615,0
20240911,180800,261458575,3615,3615,3615,3615,0
20240911,180700,261458575,3615,3615,3615,3615,0
20240911,180600,261458575,3615,3615,3615,3615,0
20240911,180500,261458575,3615,3615,3615,3615,0
20240911,180400,261458575,3615,3615,3615,3615,0
20240911,180300,261458575,3615,3615,3615,3615,0
20240911,180200,261458575,3615,3615,3615,3615,0
20240911,180100,261458575,3615,3615,3615,3615,0
20240911,180000,261458575,3615,3615,3615,3615,0
20240911,175900,261458575,3615,3615,3615,3615,0
20240911,175800,261458575,3615,3615,3615,3615,1299
20240911,175700,261458575,3615,3615,3615,3615,0
20240911,175600,261458575,3615,3615,3615,3615,0
20240911,175500,261458575,3615,3615,3615,3615,0
20240911,175400,261458575,3615,3615,3615,3615,0
20240911,175300,261458575,3615,3615,3615,3615,0
20240911,175200,261458575,3615,3615,3615,3615,0
20240911,175100,261458575,3615,3615,3615,3615,0
20240911,175000,261458575,3615,3615,3615,3615,0
20240911,174900,261458575,3615,3615,3615,3615,0
20240911,174800,261458575,3615,3615,3615,3615,0
20240911,174700,261458575,3615,3615,3615,3615,0
20240911,174600,261458575,3615,3615,3615,3615,0
20240911,174500,261458575,3615,3615,3615,3615,0
20240911,174400,261458575,3615,3615,3615,3615,0
20240911,174300,261458575,3615,3615,3615,3615,0
20240911,174200,261458575,3615,3615,3615,3615,0
20240911,174100,261458575,3615,3615,3615,3615,0
20240911,174000,261458575,3615,3615,3615,3615,0
20240911,173900,261458575,3615,3615,3615,3615,0
20240911,173800,261458575,3615,3615,3615,3615,0
20240911,173700,261458575,3615,3615,3615,3615,0
20240911,173600,261458575,3615,3615,3615,3615,0
20240911,173500,261458575,3615,3615,3615,3615,0
20240911,173400,261458575,3615,3615,3615,3615,0
20240911,173300,261458575,3615,3615,3615,3615,0
20240911,173200,261458575,3615,3615,3615,3615,0
20240911,173100,261458575,3615,3615,3615,3615,0
20240911,173000,261458575,3615,3615,3615,3615,0
20240911,172900,261458575,3615,3615,3615,3615,0
20240911,172800,261458575,3615,3615,3615,3615,1299
20240911,172700,261458575,3615,3615,3615,3615,0
20240911,172600,261458575,3615,3615,3615,3615,0
20240911,172500,261458575,3615,3615,3615,3615,0
20240911,172400,261458575,3615,3615,3615,3615,0
20240911,172300,261458575,3615,3615,3615,3615,0
20240911,172200,261458575,3615,3615,3615,3615,0
20240911,172100,261458575,3615,3615,3615,3615,0
20240911,172000,261458575,3615,3615,3615,3615,0
20240911,171900,261458575,3615,3615,3615,3615,0
20240911,171800,261458575,3615,3615,3615,3615,0
20240911,171700,261458575,3615,3615,3615,3615,0
20240911,171600,261458575,3615,3615,3615,3615,0
20240911,171500,261458575,3615,3615,3615,3615,0
20240911,171400,261458575,3615,3615,3615,3615,0
20240911,171300,261458575,3615,3615,3615,3615,0
20240911,171200,261458575,3615,3615,3615,3615,0
20240911,171100,261458575,3615,3615,3615,3615,0
20240911,171000,261458575,3615,3615,3615,3615,0
20240911,170900,261458575,3615,3615,3615,3615,0
20240911,170800,261458575,3615,3615,3615,3615,0
20240911,170700,261458575,3615,3615,3615,3615,0
20240911,170600,261458575,3615,3615,3615,3615,0
20240911,170500,261458575,3615,3615,3615,3615,0
20240911,170400,261458575,3615,3615,3615,3615,0
20240911,170300,261458575,3615,3615,3615,3615,0
20240911,170200,261458575,3615,3615,3615,3615,0
20240911,170100,261458575,3615,3615,3615,3615,0
20240911,170000,261458575,3615,3615,3615,3615,0
20240911,165900,261458575,3615,3615,3615,3615,0
20240911,165800,261458575,3615,3615,3615,3615,1299
20240911,165700,261458575,3615,3615,3615,3615,0
20240911,165600,261458575,3615,3615,3615,3615,0
20240911,165500,261458575,3615,3615,3615,3615,0
20240911,165400,261458575,3615,3615,3615,3615,0
20240911,165300,261458575,3615,3615,3615,3615,0
20240911,165200,261458575,3615,3615,3615,3615,0
20240911,165100,261458575,3615,3615,3615,3615,0
20240911,165000,261458575,3615,3615,3615,3615,0
20240911,164900,261458575,3615,3615,3615,3615,0
20240911,164800,261458575,3615,3615,3615,3615,0
20240911,164700,261458575,3615,3615,3615,3615,0
20240911,164600,261458575,3615,3615,3615,3615,0
20240911,164500,261458575,3615,3615,3615,3615,0
20240911,164400,261458575,3615,3615,3615,3615,0
20240911,164300,261458575,3615,3615,3615,3615,0
20240911,164200,261458575,3615,3615,3615,3615,0
20240911,164100,261458575,3615,3615,3615,3615,0
20240911,164000,261458575,3615,3615,3615,3615,0
20240911,163900,261458575,3615,3615,3615,3615,0
20240911,163800,261458575,3615,3615,3615,3615,0
20240911,163700,261458575,3615,3615,3615,3615,0
20240911,163600,261458575,3615,3615,3615,3615,0
20240911,163500,261458575,3615,3615,3615,3615,0
20240911,163400,261458575,3615,3615,3615,3615,0
20240911,163300,261458575,3615,3615,3615,3615,0
20240911,163200,261458575,3615,3615,3615,3615,0
20240911,163100,261458575,3615,3615,3615,3615,0
20240911,163000,261458575,3615,3615,3615,3615,0
20240911,162900,261458575,3615,3615,3615,3615,0
20240911,162800,261458575,3615,3615,3615,3615,1299
20240911,162700,261458575,3615,3615,3615,3615,0
20240911,162600,261458575,3615,3615,3615,3615,0
20240911,162500,261458575,3615,3615,3615,3615,0
20240911,162400,261458575,3615,3615,3615,3615,0
20240911,162300,261458575,3615,3615,3615,3615,0
20240911,162200,261458575,3615,3615,3615,3615,0
20240911,162100,261458575,3615,3615,3615,3615,0
20240911,162000,261458575,3615,3615,3615,3615,0
20240911,161900,261458575,3615,3615,3615,3615,0
20240911,161800,261458575,3615,3615,3615,3615,0
20240911,161700,261458575,3615,3615,3615,3615,0
20240911,161600,261458575,3615,3615,3615,3615,0
20240911,161500,261458575,3615,3615,3615,3615,0
20240911,161400,261458575,3615,3615,3615,3615,0
20240911,161300,261458575,3615,3615,3615,3615,0
20240911,161200,261458575,3615,3615,3615,3615,0
20240911,161100,261458575,3615,3615,3615,3615,0
20240911,161000,261458575,3615,3615,3615,3615,0
20240911,160900,261458575,3615,3615,3615,3615,0
20240911,160800,261458575,3615,3615,3615,3615,0
20240911,160700,261458575,3615,3615,3615,3615,0
20240911,160600,261458575,3615,3615,3615,3615,0
20240911,160500,261458575,3615,3615,3615,3615,0
20240911,160400,261458575,3615,3615,3615,3615,0
20240911,160300,261458575,3615,3615,3615,3615,0
20240911,160200,261458575,3615,3615,3615,3615,0
20240911,160100,261458575,3615,3615,3615,3615,0
20240911,160000,261458575,3615,3615,3615,3615,0
20240911,155900,261458575,3615,3615,3615,3615,0
20240911,155800,261458575,3615,3615,3615,3615,1299
20240911,155700,261458575,3615,3615,3615,3615,0
20240911,155600,261458575,3615,3615,3615,3615,0
20240911,155500,261458575,3615,3615,3615,3615,0
20240911,155400,261458575,3615,3615,3615,3615,0
20240911,155300,261458575,3615,3615,3615,3615,0
20240911,155200,261458575,3615,3615,3615,3615,0
20240911,155100,261458575,3615,3615,3615,3615,0
20240911,155000,261458575,3615,3615,3615,3615,0
20240911,154900,261458575,3615,3615,3615,3615,0
20240911,154800,261458575,3615,3615,3615,3615,0
20240911,154700,261458575,3615,3615,3615,3615,0
20240911,154600,261458575,3615,3615,3615,3615,0
20240911,154500,261458575,3615,3615,3615,3615,0
20240911,154400,261458575,3615,3615,3615,3615,0
20240911,154300,261458575,3615,3615,3615,3615,0
20240911,154200,261458575,3615,3615,3615,3615,0
20240911,154100,261458575,3615,3615,3615,3615,0
20240911,154000,261458575,3615,3615,3615,3615,0
20240911,153900,261458575,3615,3615,3615,3615,0
20240911,153800,261458575,3615,3615,3615,3615,0
20240911,153700,261458575,3615,3615,3615,3615,0
20240911,153600,261458575,3615,3615,3615,3615,0
20240911,153500,261458575,3615,3615,3615,3615,0
20240911,153400,261458575,3615,3615,3615,3615,0
20240911,153300,261458575,3615,3615,3615,3615,0
20240911,153200,261458575,3615,3615,3615,3615,0
20240911,153100,261458575,3615,3615,3615,3615,0
20240911,153000,261458575,3615,3615,3615,3615,1299
20240911,152900,256762690,3610,3610,3610,3610,0
20240911,152800,256762690,3610,3610,3610,3610,0
20240911,152700,256762690,3610,3610,3610,3610,0
20240911,152600,256762690,3610,3610,3610,3610,0
20240911,152500,256762690,3610,3610,3610,3610,0
20240911,152400,256762690,3610,3610,3610,3610,0
20240911,152300,256762690,3610,3610,3610,3610,0
20240911,152200,256762690,3610,3610,3610,3610,0
20240911,152100,256762690,3610,3610,3610,3610,0
20240911,152000,256762690,3610,3610,3610,3610,0
20240911,151900,256762690,3610,3610,3610,3610,908
20240911,151800,253484810,3610,3600,3610,3600,501
20240911,151700,251681200,3600,3600,3600,3600,1388
20240911,151600,246684400,3615,3615,3615,3615,0
20240911,151500,246684400,3615,3605,3615,3605,300
20240911,151400,245600480,3605,3605,3605,3605,0
20240911,151300,245600480,3605,3605,3605,3605,396
20240911,151200,244172900,3615,3615,3615,3615,0
20240911,151100,244172900,3615,3615,3615,3615,2
20240911,151000,244165670,3610,3610,3610,3610,1
20240911,150900,244162060,3615,3610,3615,3610,135
20240911,150800,243674055,3605,3605,3605,3605,200
20240911,150700,242953055,3605,3605,3605,3605,0
20240911,150600,242953055,3605,3605,3605,3605,1
20240911,150500,242949450,3605,3605,3605,3605,1
20240911,150400,242945845,3615,3615,3615,3615,3
20240911,150300,242935000,3615,3615,3615,3615,3
20240911,150200,242924155,3615,3615,3615,3615,0
20240911,150100,242924155,3615,3610,3615,3610,138
20240911,150000,242425355,3600,3600,3600,3600,500
20240911,145900,240625355,3600,3600,3600,3600,0
20240911,145800,240625355,3600,3600,3600,3600,0
20240911,145700,240625355,3600,3605,3605,3600,350
20240911,145600,239364855,3605,3605,3605,3605,0
20240911,145500,239364855,3605,3605,3605,3605,325
20240911,145400,238193230,3600,3600,3600,3600,0
20240911,145300,238193230,3600,3610,3610,3600,1500
20240911,145200,232792885,3610,3610,3610,3610,976
20240911,145100,229269525,3610,3610,3610,3610,0
20240911,145000,229269525,3610,3610,3610,3610,0
20240911,144900,229269525,3610,3610,3610,3610,0
20240911,144800,229269525,3610,3610,3610,3610,0
20240911,144700,229269525,3610,3610,3610,3610,2
20240911,144600,229262305,3610,3615,3615,3610,2
20240911,144500,229255080,3615,3615,3615,3615,0
20240911,144400,229255080,3615,3615,3615,3615,0
20240911,144300,229255080,3615,3600,3615,3600,356
20240911,144200,227973465,3600,3605,3605,3595,10189
20240911,144100,191283545,3605,3610,3610,3605,7078
20240911,144000,165735725,3610,3610,3610,3610,0
20240911,143900,165735725,3610,3610,3610,3610,30
20240911,143800,165627425,3610,3610,3610,3610,0
20240911,143700,165627425,3610,3610,3610,3610,0
20240911,143600,165627425,3610,3610,3610,3610,0
20240911,143500,165627425,3610,3610,3610,3610,6
20240911,143400,165605765,3610,3610,3610,3610,4
20240911,143300,165591325,3610,3610,3610,3610,0
20240911,143200,165591325,3610,3610,3610,3610,0
20240911,143100,165591325,3610,3610,3610,3610,0
20240911,143000,165591325,3610,3610,3610,3610,0
20240911,142900,165591325,3610,3610,3610,3610,2
20240911,142800,165584105,3610,3610,3610,3610,0
20240911,142700,165584105,3610,3610,3610,3610,1971
20240911,142600,158468795,3615,3615,3615,3615,0
20240911,142500,158468795,3615,3615,3615,3615,0
20240911,142400,158468795,3615,3615,3615,3615,142
20240911,142300,157955465,3610,3610,3610,3610,172
20240911,142200,157334545,3610,3610,3610,3610,1000
20240911,142100,153724545,3610,3610,3610,3610,0
20240911,142000,153724545,3610,3610,3610,3610,0
20240911,141900,153724545,3610,3610,3610,3610,1000
20240911,141800,150114545,3620,3620,3620,3620,0
20240911,141700,150114545,3620,3620,3620,3620,0
20240911,141600,150114545,3620,3620,3620,3620,0
20240911,141500,150114545,3620,3620,3620,3620,0
20240911,141400,150114545,3620,3620,3620,3620,0
20240911,141300,150114545,3620,3620,3620,3620,0
20240911,141200,150114545,3620,3620,3620,3620,0
20240911,141100,150114545,3620,3610,3620,3610,420
20240911,141000,148598325,3610,3610,3610,3610,500
20240911,140900,146793325,3610,3610,3610,3610,400
20240911,140800,145349325,3620,3620,3620,3620,0
20240911,140700,145349325,3620,3620,3620,3620,0
20240911,140600,145349325,3620,3620,3620,3620,0
20240911,140500,145349325,3620,3620,3620,3620,0
20240911,140400,145349325,3620,3620,3620,3620,4
20240911,140300,145334845,3620,3620,3620,3620,0
20240911,140200,145334845,3620,3620,3620,3620,0
20240911,140100,145334845,3620,3610,3620,3610,1001
20240911,140000,141721225,3610,3610,3610,3610,30
20240911,135900,141612925,3620,3620,3620,3620,0
20240911,135800,141612925,3620,3620,3620,3620,0
20240911,135700,141612925,3620,3620,3620,3620,20
20240911,135600,141540525,3620,3620,3620,3620,7
20240911,135500,141515185,3620,3620,3620,3620,0
20240911,135400,141515185,3620,3620,3620,3620,7
20240911,135300,141489845,3620,3620,3620,3620,2
20240911,135200,141482605,3610,3610,3610,3610,0
20240911,135100,141482605,3610,3610,3610,3610,0
20240911,135000,141482605,3610,3615,3615,3610,4781
20240911,134900,124222945,3610,3610,3610,3610,0
20240911,134800,124222945,3610,3610,3610,3610,0
20240911,134700,124222945,3610,3610,3610,3610,0
20240911,134600,124222945,3610,3610,3610,3610,0
20240911,134500,124222945,3610,3610,3610,3610,0
20240911,134400,124222945,3610,3610,3610,3610,0
20240911,134300,124222945,3610,3610,3610,3610,0
20240911,134200,124222945,3610,3610,3610,3610,0
20240911,134100,124222945,3610,3610,3610,3610,0
20240911,134000,124222945,3610,3610,3610,3610,0
20240911,133900,124222945,3610,3610,3610,3610,0
20240911,133800,124222945,3610,3610,3610,3610,0
20240911,133700,124222945,3610,3610,3610,3610,1088
20240911,133600,120295265,3620,3620,3620,3620,0
20240911,133500,120295265,3620,3620,3620,3620,0
20240911,133400,120295265,3620,3620,3620,3620,0
20240911,133300,120295265,3620,3620,3620,3620,3
20240911,133200,120284405,3620,3620,3620,3620,2
20240911,133100,120277165,3610,3610,3610,3610,0
20240911,133000,120277165,3610,3610,3610,3610,0
20240911,132900,120277165,3610,3615,3615,3610,511
20240911,132800,118431255,3620,3620,3620,3620,17
20240911,132700,118369715,3620,3620,3620,3620,0
20240911,132600,118369715,3620,3620,3620,3620,0
20240911,132500,118369715,3620,3620,3620,3620,0
20240911,132400,118369715,3620,3620,3620,3620,0
20240911,132300,118369715,3620,3620,3620,3620,0
20240911,132200,118369715,3620,3615,3620,3615,24
20240911,132100,118282870,3610,3610,3610,3610,0
20240911,132000,118282870,3610,3615,3615,3610,706
20240911,131900,115730745,3610,3615,3615,3610,414
20240911,131800,114234770,3610,3610,3610,3610,0
20240911,131700,114234770,3610,3610,3610,3610,0
20240911,131600,114234770,3610,3610,3610,3610,1500
20240911,131500,108819770,3620,3620,3620,3620,0
20240911,131400,108819770,3620,3620,3620,3620,0
20240911,131300,108819770,3620,3610,3620,3610,27
20240911,131200,108722210,3620,3620,3620,3620,0
20240911,131100,108722210,3620,3620,3620,3620,1
20240911,131000,108718590,3615,3615,3615,3615,0
20240911,130900,108718590,3615,3615,3615,3615,307
20240911,130800,107608785,3615,3615,3615,3615,0
20240911,130700,107608785,3615,3615,3615,3615,0
20240911,130600,107608785,3615,3615,3615,3615,50
20240911,130500,107428035,3615,3615,3615,3615,0
20240911,130400,107428035,3615,3615,3615,3615,0
20240911,130300,107428035,3615,3615,3615,3615,0
20240911,130200,107428035,3615,3615,3615,3615,62
20240911,130100,107203905,3615,3615,3615,3615,0
20240911,130000,107203905,3615,3615,3615,3615,212
20240911,125900,106437525,3620,3620,3620,3620,0
20240911,125800,106437525,3620,3620,3620,3620,0
20240911,125700,106437525,3620,3620,3620,3620,0
20240911,125600,106437525,3620,3620,3620,3620,0
20240911,125500,106437525,3620,3620,3620,3620,0
20240911,125400,106437525,3620,3620,3620,3620,0
20240911,125300,106437525,3620,3620,3620,3620,1
20240911,125200,106433905,3620,3620,3620,3620,0
20240911,125100,106433905,3620,3620,3620,3620,0
20240911,125000,106433905,3620,3620,3620,3620,0
20240911,124900,106433905,3620,3620,3620,3620,0
20240911,124800,106433905,3620,3615,3620,3615,33
20240911,124700,106314605,3615,3615,3615,3615,0
20240911,124600,106314605,3615,3615,3615,3615,5
20240911,124500,106296530,3615,3615,3615,3615,7
20240911,124400,106271225,3610,3610,3610,3610,305
20240911,124300,105170175,3610,3610,3610,3610,5
20240911,124200,105152125,3610,3610,3610,3610,13
20240911,124100,105105195,3610,3610,3610,3610,27
20240911,124000,105007725,3610,3610,3610,3610,0
20240911,123900,105007725,3610,3610,3610,3610,50
20240911,123800,104827225,3610,3610,3610,3610,0
20240911,123700,104827225,3610,3610,3610,3610,10
20240911,123600,104791125,3610,3610,3610,3610,0
20240911,123500,104791125,3610,3610,3610,3610,0
20240911,123400,104791125,3610,3610,3610,3610,500
20240911,123300,102986125,3610,3610,3610,3610,13
20240911,123200,102939195,3610,3610,3610,3610,0
20240911,123100,102939195,3610,3610,3610,3610,0
20240911,123000,102939195,3610,3610,3610,3610,0
20240911,122900,102939195,3610,3610,3610,3610,200
20240911,122800,102217195,3605,3605,3605,3605,0
20240911,122700,102217195,3605,3605,3605,3605,1000
20240911,122600,98612195,3605,3605,3605,3605,0
20240911,122500,98612195,3605,3605,3605,3605,0
20240911,122400,98612195,3605,3605,3605,3605,0
20240911,122300,98612195,3605,3605,3605,3605,99
20240911,122200,98255300,3610,3610,3610,3610,0
20240911,122100,98255300,3610,3610,3610,3610,1
20240911,122000,98251690,3605,3605,3605,3605,0
20240911,121900,98251690,3605,3605,3605,3605,0
20240911,121800,98251690,3605,3605,3605,3605,0
20240911,121700,98251690,3605,3605,3605,3605,0
20240911,121600,98251690,3605,3605,3605,3605,21
20240911,121500,98175985,3605,3605,3605,3605,0
20240911,121400,98175985,3605,3605,3605,3605,0
20240911,121300,98175985,3605,3605,3605,3605,0
20240911,121200,98175985,3605,3605,3605,3605,0
20240911,121100,98175985,3605,3605,3605,3605,0
20240911,121000,98175985,3605,3605,3605,3605,0
20240911,120900,98175985,3605,3605,3605,3605,0
20240911,120800,98175985,3605,3605,3605,3605,0
20240911,120700,98175985,3605,3605,3605,3605,0
20240911,120600,98175985,3605,3605,3605,3605,0
20240911,120500,98175985,3605,3605,3605,3605,0
20240911,120400,98175985,3605,3605,3605,3605,0
20240911,120300,98175985,3605,3605,3605,3605,0
20240911,120200,98175985,3605,3605,3605,3605,100
20240911,120100,97815485,3605,3605,3605,3605,50
20240911,120000,97635235,3610,3610,3610,3610,0
20240911,115900,97635235,3610,3610,3610,3610,0
20240911,115800,97635235,3610,3610,3610,3610,4
20240911,115700,97620795,3615,3615,3615,3615,330
20240911,115600,96427845,3615,3615,3615,3615,3
20240911,115500,96417000,3615,3615,3615,3615,0
20240911,115400,96417000,3615,3615,3615,3615,349
20240911,115300,95155365,3610,3605,3610,3605,367
20240911,115200,93832240,3605,3605,3605,3605,0
20240911,115100,93832240,3605,3605,3605,3605,0
20240911,115000,93832240,3605,3605,3605,3605,256
20240911,114900,92909360,3605,3605,3605,3605,0
20240911,114800,92909360,3605,3605,3605,3605,0
20240911,114700,92909360,3605,3605,3605,3605,0
20240911,114600,92909360,3605,3605,3605,3605,15
20240911,114500,92855285,3605,3605,3605,3605,0
20240911,114400,92855285,3605,3605,3605,3605,0
20240911,114300,92855285,3605,3605,3605,3605,0
20240911,114200,92855285,3605,3605,3605,3605,0
20240911,114100,92855285,3605,3605,3605,3605,0
20240911,114000,92855285,3605,3605,3605,3605,109
20240911,113900,92462340,3605,3605,3605,3605,1000
20240911,113800,88857340,3605,3605,3605,3605,739
20240911,113700,86193245,3605,3605,3605,3605,0
20240911,113600,86193245,3605,3605,3605,3605,2000
20240911,113500,78983245,3605,3605,3605,3605,0
20240911,113400,78983245,3605,3605,3605,3605,0
20240911,113300,78983245,3605,3605,3605,3605,0
20240911,113200,78983245,3605,3605,3605,3605,5
20240911,113100,78965220,3610,3610,3610,3610,1
20240911,113000,78961610,3610,3610,3610,3610,0
20240911,112900,78961610,3610,3610,3610,3610,0
20240911,112800,78961610,3610,3610,3610,3610,0
20240911,112700,78961610,3610,3610,3610,3610,100
20240911,112600,78600610,3610,3605,3610,3605,141
20240911,112500,78092300,3605,3605,3605,3605,0
20240911,112400,78092300,3605,3605,3605,3605,350
20240911,112300,76830550,3605,3605,3605,3605,0
20240911,112200,76830550,3605,3605,3605,3605,3135
20240911,112100,65528875,3610,3605,3610,3605,505
20240911,112000,63705850,3610,3610,3610,3610,0
20240911,111900,63705850,3610,3610,3610,3610,0
20240911,111800,63705850,3610,3610,3610,3610,0
20240911,111700,63705850,3610,3610,3610,3610,0
20240911,111600,63705850,3610,3610,3610,3610,0
20240911,111500,63705850,3610,3610,3610,3610,0
20240911,111400,63705850,3610,3610,3610,3610,49
20240911,111300,63528960,3610,3610,3610,3610,2
20240911,111200,63521740,3605,3605,3605,3605,0
20240911,111100,63521740,3605,3605,3605,3605,114
20240911,111000,63110770,3610,3610,3610,3610,0
20240911,110900,63110770,3610,3610,3610,3610,0
20240911,110800,63110770,3610,3610,3610,3610,0
20240911,110700,63110770,3610,3610,3610,3610,0
20240911,110600,63110770,3610,3610,3610,3610,0
20240911,110500,63110770,3610,3610,3610,3610,0
20240911,110400,63110770,3610,3610,3610,3610,1
20240911,110300,63107160,3610,3610,3610,3610,0
20240911,110200,63107160,3610,3610,3610,3610,0
20240911,110100,63107160,3610,3610,3610,3610,0
20240911,110000,63107160,3610,3610,3610,3610,0
20240911,105900,63107160,3610,3610,3610,3610,0
20240911,105800,63107160,3610,3610,3610,3610,0
20240911,105700,63107160,3610,3610,3610,3610,0
20240911,105600,63107160,3610,3610,3610,3610,185
20240911,105500,62439310,3610,3610,3610,3610,29
20240911,105400,62334620,3615,3615,3615,3615,1
20240911,105300,62331005,3610,3610,3610,3610,0
20240911,105200,62331005,3610,3610,3610,3610,0
20240911,105100,62331005,3610,3610,3610,3610,0
20240911,105000,62331005,3610,3610,3610,3610,302
20240911,104900,61240785,3610,3610,3610,3610,1000
20240911,104800,57630785,3605,3605,3605,3605,192
20240911,104700,56938625,3610,3610,3610,3610,0
20240911,104600,56938625,3610,3610,3610,3610,600
20240911,104500,54772625,3610,3610,3610,3610,0
20240911,104400,54772625,3610,3610,3610,3610,30
20240911,104300,54664325,3610,3610,3610,3610,100
20240911,104200,54303325,3610,3610,3610,3610,0
20240911,104100,54303325,3610,3610,3610,3610,2980
20240911,104000,43545525,3610,3610,3610,3610,0
20240911,103900,43545525,3610,3615,3615,3610,4494
20240911,103800,27301390,3620,3620,3620,3620,0
20240911,103700,27301390,3620,3620,3620,3620,37
20240911,103600,27167450,3615,3615,3615,3615,50
20240911,103500,26986700,3625,3625,3625,3625,0
20240911,103400,26986700,3625,3625,3625,3625,0
20240911,103300,26986700,3625,3625,3625,3625,0
20240911,103200,26986700,3625,3625,3625,3625,0
20240911,103100,26986700,3625,3625,3625,3625,3
20240911,103000,26975825,3625,3625,3625,3625,0
20240911,102900,26975825,3625,3625,3625,3625,0
20240911,102800,26975825,3625,3625,3625,3625,0
20240911,102700,26975825,3625,3625,3625,3625,0
20240911,102600,26975825,3625,3625,3625,3625,0
20240911,102500,26975825,3625,3625,3625,3625,0
20240911,102400,26975825,3625,3625,3625,3625,4
20240911,102300,26961325,3620,3620,3620,3620,50
20240911,102200,26780325,3620,3620,3620,3620,0
20240911,102100,26780325,3620,3620,3620,3620,0
20240911,102000,26780325,3620,3620,3620,3620,0
20240911,101900,26780325,3620,3620,3620,3620,275
20240911,101800,25784825,3620,3620,3620,3620,0
20240911,101700,25784825,3620,3620,3620,3620,885
20240911,101600,22581125,3625,3625,3625,3625,8
20240911,101500,22552125,3625,3625,3625,3625,0
20240911,101400,22552125,3625,3625,3625,3625,0
20240911,101300,22552125,3625,3625,3625,3625,0
20240911,101200,22552125,3625,3625,3625,3625,0
20240911,101100,22552125,3625,3625,3625,3625,39
20240911,101000,22410750,3625,3625,3625,3625,0
20240911,100900,22410750,3625,3620,3625,3620,595
20240911,100800,20256350,3620,3620,3620,3620,25
20240911,100700,20165850,3620,3625,3625,3620,2
20240911,100600,20158605,3625,3625,3625,3615,1008
20240911,100500,16513580,3625,3625,3625,3625,0
20240911,100400,16513580,3625,3625,3625,3625,5
20240911,100300,16495455,3625,3625,3625,3625,1
20240911,100200,16491830,3625,3625,3625,3625,1
20240911,100100,16488205,3625,3625,3625,3625,2
20240911,100000,16480955,3625,3625,3625,3625,0
20240911,095900,16480955,3625,3625,3625,3625,0
20240911,095800,16480955,3625,3625,3625,3625,0
20240911,095700,16480955,3625,3625,3625,3625,0
20240911,095600,16480955,3625,3625,3625,3625,0
20240911,095500,16480955,3625,3625,3625,3625,0
20240911,095400,16480955,3625,3625,3625,3625,0
20240911,095300,16480955,3625,3625,3625,3625,0
20240911,095200,16480955,3625,3625,3625,3625,0
20240911,095100,16480955,3625,3625,3625,3625,27
20240911,095000,16383080,3620,3620,3620,3620,0
20240911,094900,16383080,3620,3620,3620,3620,0
20240911,094800,16383080,3620,3620,3620,3620,20
20240911,094700,16310680,3630,3630,3630,3630,13
20240911,094600,16263490,3630,3630,3630,3630,5
20240911,094500,16245340,3630,3630,3630,3630,170
20240911,094400,15628240,3630,3630,3630,3630,500
20240911,094300,13813240,3630,3630,3630,3630,0
20240911,094200,13813240,3630,3630,3630,3630,0
20240911,094100,13813240,3630,3630,3630,3630,0
20240911,094000,13813240,3630,3630,3630,3630,8
20240911,093900,13784200,3630,3630,3630,3630,10
20240911,093800,13747900,3630,3630,3630,3630,6
20240911,093700,13726120,3630,3630,3630,3630,0
20240911,093600,13726120,3630,3630,3630,3630,300
20240911,093500,12637120,3630,3630,3630,3630,24
20240911,093400,12550000,3630,3630,3630,3630,2
20240911,093300,12542740,3630,3630,3630,3630,10
20240911,093200,12506440,3630,3630,3630,3630,6
20240911,093100,12484660,3630,3630,3630,3630,6
20240911,093000,12462880,3630,3630,3630,3630,6
20240911,092900,12441100,3625,3625,3625,3625,0
20240911,092800,12441100,3625,3625,3625,3625,200
20240911,092700,11716100,3630,3630,3630,3630,0
20240911,092600,11716100,3630,3630,3630,3630,0
20240911,092500,11716100,3630,3630,3630,3630,700
20240911,092400,9175100,3630,3630,3630,3630,0
20240911,092300,9175100,3630,3630,3630,3630,0
20240911,092200,9175100,3630,3630,3630,3630,2
20240911,092100,9167840,3630,3630,3630,3630,0
20240911,092000,9167840,3630,3630,3630,3630,0
20240911,091900,9167840,3630,3630,3630,3630,0
20240911,091800,9167840,3630,3630,3630,3630,0
20240911,091700,9167840,3630,3630,3630,3630,0
20240911,091600,9167840,3630,3630,3630,3630,22
20240911,091500,9087980,3630,3630,3630,3630,0
20240911,091400,9087980,3630,3630,3630,3630,1
20240911,091300,9084350,3635,3635,3635,3635,0
20240911,091200,9084350,3635,3635,3635,3635,0
20240911,091100,9084350,3635,3630,3635,3610,1552
20240911,091000,3468125,3635,3635,3635,3635,30
20240911,090900,3359075,3635,3635,3635,3635,1
20240911,090800,3355440,3635,3635,3635,3635,30
20240911,090700,3246390,3640,3640,3640,3640,0
20240911,090600,3246390,3640,3640,3640,3640,0
20240911,090500,3246390,3640,3640,3640,3640,0
20240911,090400,3246390,3640,3640,3640,3640,0
20240911,090300,3246390,3640,3640,3640,3640,0
20240911,090200,3246390,3640,3640,3640,3640,0
20240911,090100,3246390,3640,3615,3640,3615,50
20240911,090000,3065520,3615,3615,3615,3615,812