KissMeData/014530/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,185800,474182735,3670,3670,3670,3670,3086
20240906,185700,474182735,3670,3670,3670,3670,0
20240906,185600,474182735,3670,3670,3670,3670,0
20240906,185500,474182735,3670,3670,3670,3670,0
20240906,185400,474182735,3670,3670,3670,3670,0
20240906,185300,474182735,3670,3670,3670,3670,0
20240906,185200,474182735,3670,3670,3670,3670,0
20240906,185100,474182735,3670,3670,3670,3670,0
20240906,185000,474182735,3670,3670,3670,3670,0
20240906,184900,474182735,3670,3670,3670,3670,0
20240906,184800,474182735,3670,3670,3670,3670,0
20240906,184700,474182735,3670,3670,3670,3670,0
20240906,184600,474182735,3670,3670,3670,3670,0
20240906,184500,474182735,3670,3670,3670,3670,0
20240906,184400,474182735,3670,3670,3670,3670,0
20240906,184300,474182735,3670,3670,3670,3670,0
20240906,184200,474182735,3670,3670,3670,3670,0
20240906,184100,474182735,3670,3670,3670,3670,0
20240906,184000,474182735,3670,3670,3670,3670,0
20240906,183900,474182735,3670,3670,3670,3670,0
20240906,183800,474182735,3670,3670,3670,3670,0
20240906,183700,474182735,3670,3670,3670,3670,0
20240906,183600,474182735,3670,3670,3670,3670,0
20240906,183500,474182735,3670,3670,3670,3670,0
20240906,183400,474182735,3670,3670,3670,3670,0
20240906,183300,474182735,3670,3670,3670,3670,0
20240906,183200,474182735,3670,3670,3670,3670,0
20240906,183100,474182735,3670,3670,3670,3670,0
20240906,183000,474182735,3670,3670,3670,3670,0
20240906,182900,474182735,3670,3670,3670,3670,0
20240906,182800,474182735,3670,3670,3670,3670,3086
20240906,182700,474182735,3670,3670,3670,3670,0
20240906,182600,474182735,3670,3670,3670,3670,0
20240906,182500,474182735,3670,3670,3670,3670,0
20240906,182400,474182735,3670,3670,3670,3670,0
20240906,182300,474182735,3670,3670,3670,3670,0
20240906,182200,474182735,3670,3670,3670,3670,0
20240906,182100,474182735,3670,3670,3670,3670,0
20240906,182000,474182735,3670,3670,3670,3670,0
20240906,181900,474182735,3670,3670,3670,3670,0
20240906,181800,474182735,3670,3670,3670,3670,0
20240906,181700,474182735,3670,3670,3670,3670,0
20240906,181600,474182735,3670,3670,3670,3670,0
20240906,181500,474182735,3670,3670,3670,3670,0
20240906,181400,474182735,3670,3670,3670,3670,0
20240906,181300,474182735,3670,3670,3670,3670,0
20240906,181200,474182735,3670,3670,3670,3670,0
20240906,181100,474182735,3670,3670,3670,3670,0
20240906,181000,474182735,3670,3670,3670,3670,0
20240906,180900,474182735,3670,3670,3670,3670,0
20240906,180800,474182735,3670,3670,3670,3670,0
20240906,180700,474182735,3670,3670,3670,3670,0
20240906,180600,474182735,3670,3670,3670,3670,0
20240906,180500,474182735,3670,3670,3670,3670,0
20240906,180400,474182735,3670,3670,3670,3670,0
20240906,180300,474182735,3670,3670,3670,3670,0
20240906,180200,474182735,3670,3670,3670,3670,0
20240906,180100,474182735,3670,3670,3670,3670,0
20240906,180000,474182735,3670,3670,3670,3670,0
20240906,175900,474182735,3670,3670,3670,3670,0
20240906,175800,474182735,3670,3670,3670,3670,3086
20240906,175700,474182735,3670,3670,3670,3670,0
20240906,175600,474182735,3670,3670,3670,3670,0
20240906,175500,474182735,3670,3670,3670,3670,0
20240906,175400,474182735,3670,3670,3670,3670,0
20240906,175300,474182735,3670,3670,3670,3670,0
20240906,175200,474182735,3670,3670,3670,3670,0
20240906,175100,474182735,3670,3670,3670,3670,0
20240906,175000,474182735,3670,3670,3670,3670,0
20240906,174900,474182735,3670,3670,3670,3670,0
20240906,174800,474182735,3670,3670,3670,3670,0
20240906,174700,474182735,3670,3670,3670,3670,0
20240906,174600,474182735,3670,3670,3670,3670,0
20240906,174500,474182735,3670,3670,3670,3670,0
20240906,174400,474182735,3670,3670,3670,3670,0
20240906,174300,474182735,3670,3670,3670,3670,0
20240906,174200,474182735,3670,3670,3670,3670,0
20240906,174100,474182735,3670,3670,3670,3670,0
20240906,174000,474182735,3670,3670,3670,3670,0
20240906,173900,474182735,3670,3670,3670,3670,0
20240906,173800,474182735,3670,3670,3670,3670,0
20240906,173700,474182735,3670,3670,3670,3670,0
20240906,173600,474182735,3670,3670,3670,3670,0
20240906,173500,474182735,3670,3670,3670,3670,0
20240906,173400,474182735,3670,3670,3670,3670,0
20240906,173300,474182735,3670,3670,3670,3670,0
20240906,173200,474182735,3670,3670,3670,3670,0
20240906,173100,474182735,3670,3670,3670,3670,0
20240906,173000,474182735,3670,3670,3670,3670,0
20240906,172900,474182735,3670,3670,3670,3670,0
20240906,172800,474182735,3670,3670,3670,3670,3086
20240906,172700,474182735,3670,3670,3670,3670,0
20240906,172600,474182735,3670,3670,3670,3670,0
20240906,172500,474182735,3670,3670,3670,3670,0
20240906,172400,474182735,3670,3670,3670,3670,0
20240906,172300,474182735,3670,3670,3670,3670,0
20240906,172200,474182735,3670,3670,3670,3670,0
20240906,172100,474182735,3670,3670,3670,3670,0
20240906,172000,474182735,3670,3670,3670,3670,0
20240906,171900,474182735,3670,3670,3670,3670,0
20240906,171800,474182735,3670,3670,3670,3670,0
20240906,171700,474182735,3670,3670,3670,3670,0
20240906,171600,474182735,3670,3670,3670,3670,0
20240906,171500,474182735,3670,3670,3670,3670,0
20240906,171400,474182735,3670,3670,3670,3670,0
20240906,171300,474182735,3670,3670,3670,3670,0
20240906,171200,474182735,3670,3670,3670,3670,0
20240906,171100,474182735,3670,3670,3670,3670,0
20240906,171000,474182735,3670,3670,3670,3670,0
20240906,170900,474182735,3670,3670,3670,3670,0
20240906,170800,474182735,3670,3670,3670,3670,0
20240906,170700,474182735,3670,3670,3670,3670,0
20240906,170600,474182735,3670,3670,3670,3670,0
20240906,170500,474182735,3670,3670,3670,3670,0
20240906,170400,474182735,3670,3670,3670,3670,0
20240906,170300,474182735,3670,3670,3670,3670,0
20240906,170200,474182735,3670,3670,3670,3670,0
20240906,170100,474182735,3670,3670,3670,3670,0
20240906,170000,474182735,3670,3670,3670,3670,0
20240906,165900,474182735,3670,3670,3670,3670,0
20240906,165800,474182735,3670,3670,3670,3670,3086
20240906,165700,474182735,3670,3670,3670,3670,0
20240906,165600,474182735,3670,3670,3670,3670,0
20240906,165500,474182735,3670,3670,3670,3670,0
20240906,165400,474182735,3670,3670,3670,3670,0
20240906,165300,474182735,3670,3670,3670,3670,0
20240906,165200,474182735,3670,3670,3670,3670,0
20240906,165100,474182735,3670,3670,3670,3670,0
20240906,165000,474182735,3670,3670,3670,3670,0
20240906,164900,474182735,3670,3670,3670,3670,0
20240906,164800,474182735,3670,3670,3670,3670,0
20240906,164700,474182735,3670,3670,3670,3670,0
20240906,164600,474182735,3670,3670,3670,3670,0
20240906,164500,474182735,3670,3670,3670,3670,0
20240906,164400,474182735,3670,3670,3670,3670,0
20240906,164300,474182735,3670,3670,3670,3670,0
20240906,164200,474182735,3670,3670,3670,3670,0
20240906,164100,474182735,3670,3670,3670,3670,0
20240906,164000,474182735,3670,3670,3670,3670,0
20240906,163900,474182735,3670,3670,3670,3670,0
20240906,163800,474182735,3670,3670,3670,3670,0
20240906,163700,474182735,3670,3670,3670,3670,0
20240906,163600,474182735,3670,3670,3670,3670,0
20240906,163500,474182735,3670,3670,3670,3670,0
20240906,163400,474182735,3670,3670,3670,3670,0
20240906,163300,474182735,3670,3670,3670,3670,0
20240906,163200,474182735,3670,3670,3670,3670,0
20240906,163100,474182735,3670,3670,3670,3670,0
20240906,163000,474182735,3670,3670,3670,3670,0
20240906,162900,474182735,3670,3670,3670,3670,0
20240906,162800,474182735,3670,3670,3670,3670,3086
20240906,162700,474182735,3670,3670,3670,3670,0
20240906,162600,474182735,3670,3670,3670,3670,0
20240906,162500,474182735,3670,3670,3670,3670,0
20240906,162400,474182735,3670,3670,3670,3670,0
20240906,162300,474182735,3670,3670,3670,3670,0
20240906,162200,474182735,3670,3670,3670,3670,0
20240906,162100,474182735,3670,3670,3670,3670,0
20240906,162000,474182735,3670,3670,3670,3670,0
20240906,161900,474182735,3670,3670,3670,3670,0
20240906,161800,474182735,3670,3670,3670,3670,0
20240906,161700,474182735,3670,3670,3670,3670,0
20240906,161600,474182735,3670,3670,3670,3670,0
20240906,161500,474182735,3670,3670,3670,3670,0
20240906,161400,474182735,3670,3670,3670,3670,0
20240906,161300,474182735,3670,3670,3670,3670,0
20240906,161200,474182735,3670,3670,3670,3670,0
20240906,161100,474182735,3670,3670,3670,3670,0
20240906,161000,474182735,3670,3670,3670,3670,0
20240906,160900,474182735,3670,3670,3670,3670,0
20240906,160800,474182735,3670,3670,3670,3670,0
20240906,160700,474182735,3670,3670,3670,3670,0
20240906,160600,474182735,3670,3670,3670,3670,0
20240906,160500,474182735,3670,3670,3670,3670,0
20240906,160400,474182735,3670,3670,3670,3670,0
20240906,160300,474182735,3670,3670,3670,3670,0
20240906,160200,474182735,3670,3670,3670,3670,0
20240906,160100,474182735,3670,3670,3670,3670,0
20240906,160000,474182735,3670,3670,3670,3670,0
20240906,155900,474182735,3670,3670,3670,3670,0
20240906,155800,474182735,3670,3670,3670,3670,3086
20240906,155700,474182735,3670,3670,3670,3670,0
20240906,155600,474182735,3670,3670,3670,3670,0
20240906,155500,474182735,3670,3670,3670,3670,0
20240906,155400,474182735,3670,3670,3670,3670,0
20240906,155300,474182735,3670,3670,3670,3670,0
20240906,155200,474182735,3670,3670,3670,3670,0
20240906,155100,474182735,3670,3670,3670,3670,0
20240906,155000,474182735,3670,3670,3670,3670,0
20240906,154900,474182735,3670,3670,3670,3670,0
20240906,154800,474182735,3670,3670,3670,3670,0
20240906,154700,474182735,3670,3670,3670,3670,0
20240906,154600,474182735,3670,3670,3670,3670,0
20240906,154500,474182735,3670,3670,3670,3670,0
20240906,154400,474182735,3670,3670,3670,3670,0
20240906,154300,474182735,3670,3670,3670,3670,0
20240906,154200,474182735,3670,3670,3670,3670,0
20240906,154100,474182735,3670,3670,3670,3670,0
20240906,154000,474182735,3670,3670,3670,3670,0
20240906,153900,474182735,3670,3670,3670,3670,0
20240906,153800,474182735,3670,3670,3670,3670,0
20240906,153700,474182735,3670,3670,3670,3670,0
20240906,153600,474182735,3670,3670,3670,3670,0
20240906,153500,474182735,3670,3670,3670,3670,0
20240906,153400,474182735,3670,3670,3670,3670,0
20240906,153300,474182735,3670,3670,3670,3670,0
20240906,153200,474182735,3670,3670,3670,3670,0
20240906,153100,474182735,3670,3670,3670,3670,0
20240906,153000,474182735,3670,3670,3670,3670,3086
20240906,152900,462857115,3660,3660,3660,3660,0
20240906,152800,462857115,3660,3660,3660,3660,0
20240906,152700,462857115,3660,3660,3660,3660,0
20240906,152600,462857115,3660,3660,3660,3660,0
20240906,152500,462857115,3660,3660,3660,3660,0
20240906,152400,462857115,3660,3660,3660,3660,0
20240906,152300,462857115,3660,3660,3660,3660,0
20240906,152200,462857115,3660,3660,3660,3660,0
20240906,152100,462857115,3660,3660,3660,3660,0
20240906,152000,462857115,3660,3660,3660,3660,0
20240906,151900,462857115,3660,3660,3660,3660,0
20240906,151800,462857115,3660,3660,3660,3660,113
20240906,151700,462443535,3660,3660,3660,3660,0
20240906,151600,462443535,3660,3660,3660,3660,50
20240906,151500,462260535,3660,3660,3660,3660,0
20240906,151400,462260535,3660,3660,3660,3660,10
20240906,151300,462223935,3660,3660,3660,3660,15
20240906,151200,462169035,3660,3660,3660,3660,164
20240906,151100,461568795,3660,3660,3660,3660,30
20240906,151000,461458995,3660,3655,3660,3655,195
20240906,150900,460745420,3660,3660,3660,3660,0
20240906,150800,460745420,3660,3660,3660,3660,1000
20240906,150700,457085420,3655,3660,3660,3655,401
20240906,150600,455619760,3660,3660,3660,3660,0
20240906,150500,455619760,3660,3660,3660,3660,1011
20240906,150400,451919500,3660,3660,3660,3660,131
20240906,150300,451440040,3665,3665,3665,3665,0
20240906,150200,451440040,3665,3665,3665,3665,0
20240906,150100,451440040,3665,3665,3665,3665,0
20240906,150000,451440040,3665,3665,3665,3665,0
20240906,145900,451440040,3665,3665,3665,3665,2
20240906,145800,451432710,3665,3660,3665,3660,505
20240906,145700,449584375,3660,3660,3660,3655,1802
20240906,145600,442993040,3660,3660,3660,3660,0
20240906,145500,442993040,3660,3660,3660,3660,2000
20240906,145400,435673040,3655,3655,3655,3655,0
20240906,145300,435673040,3655,3655,3655,3655,0
20240906,145200,435673040,3655,3660,3660,3655,9686
20240906,145100,400256065,3660,3665,3665,3660,58
20240906,145000,400043555,3660,3660,3660,3660,63
20240906,144900,399812975,3665,3665,3665,3665,1
20240906,144800,399809310,3665,3665,3665,3665,2
20240906,144700,399801980,3665,3665,3665,3665,0
20240906,144600,399801980,3665,3665,3665,3665,0
20240906,144500,399801980,3665,3665,3665,3665,6
20240906,144400,399779990,3665,3665,3665,3665,1
20240906,144300,399776325,3660,3660,3660,3660,0
20240906,144200,399776325,3660,3660,3660,3660,0
20240906,144100,399776325,3660,3660,3660,3660,0
20240906,144000,399776325,3660,3660,3660,3660,60
20240906,143900,399556725,3660,3660,3660,3660,0
20240906,143800,399556725,3660,3660,3660,3660,139
20240906,143700,399047985,3660,3660,3660,3660,1060
20240906,143600,395168385,3660,3660,3660,3660,400
20240906,143500,393704385,3660,3660,3660,3660,100
20240906,143400,393338385,3660,3660,3660,3660,986
20240906,143300,389729625,3660,3660,3660,3660,0
20240906,143200,389729625,3660,3660,3660,3660,0
20240906,143100,389729625,3660,3660,3660,3660,0
20240906,143000,389729625,3660,3660,3660,3660,0
20240906,142900,389729625,3660,3660,3660,3660,0
20240906,142800,389729625,3660,3660,3660,3660,0
20240906,142700,389729625,3660,3660,3660,3660,0
20240906,142600,389729625,3660,3660,3660,3660,0
20240906,142500,389729625,3660,3660,3660,3660,415
20240906,142400,388210725,3660,3660,3660,3660,0
20240906,142300,388210725,3660,3660,3660,3660,450
20240906,142200,386563725,3665,3665,3665,3665,0
20240906,142100,386563725,3665,3660,3665,3660,152
20240906,142000,386007145,3660,3660,3660,3660,0
20240906,141900,386007145,3660,3660,3660,3660,0
20240906,141800,386007145,3660,3660,3660,3660,0
20240906,141700,386007145,3660,3660,3660,3660,449
20240906,141600,384363805,3660,3660,3660,3660,2
20240906,141500,384356485,3660,3660,3660,3660,0
20240906,141400,384356485,3660,3660,3660,3660,2
20240906,141300,384349165,3660,3660,3660,3660,110
20240906,141200,383946565,3660,3660,3660,3660,0
20240906,141100,383946565,3660,3660,3660,3660,0
20240906,141000,383946565,3660,3660,3660,3660,0
20240906,140900,383946565,3660,3660,3660,3660,0
20240906,140800,383946565,3660,3660,3660,3660,0
20240906,140700,383946565,3660,3660,3660,3660,0
20240906,140600,383946565,3660,3660,3660,3660,0
20240906,140500,383946565,3660,3660,3660,3660,1
20240906,140400,383942905,3665,3665,3665,3665,0
20240906,140300,383942905,3665,3665,3665,3665,1
20240906,140200,383939240,3660,3660,3660,3660,40
20240906,140100,383792840,3665,3665,3665,3665,0
20240906,140000,383792840,3665,3665,3665,3665,0
20240906,135900,383792840,3665,3665,3665,3665,0
20240906,135800,383792840,3665,3665,3665,3665,0
20240906,135700,383792840,3665,3665,3665,3665,3
20240906,135600,383781845,3660,3660,3660,3660,0
20240906,135500,383781845,3660,3660,3660,3660,0
20240906,135400,383781845,3660,3660,3660,3660,0
20240906,135300,383781845,3660,3660,3660,3660,1200
20240906,135200,379389845,3665,3665,3665,3665,0
20240906,135100,379389845,3665,3665,3665,3665,0
20240906,135000,379389845,3665,3665,3665,3665,0
20240906,134900,379389845,3665,3665,3665,3665,2
20240906,134800,379382515,3665,3665,3665,3665,1
20240906,134700,379378850,3660,3660,3660,3660,0
20240906,134600,379378850,3660,3660,3660,3660,0
20240906,134500,379378850,3660,3660,3660,3660,0
20240906,134400,379378850,3660,3660,3660,3660,2943
20240906,134300,368607470,3660,3660,3660,3660,1
20240906,134200,368603810,3660,3660,3660,3660,0
20240906,134100,368603810,3660,3660,3660,3660,268
20240906,134000,367622930,3665,3665,3665,3665,0
20240906,133900,367622930,3665,3665,3665,3665,0
20240906,133800,367622930,3665,3665,3665,3665,0
20240906,133700,367622930,3665,3665,3665,3665,0
20240906,133600,367622930,3665,3665,3665,3665,0
20240906,133500,367622930,3665,3665,3665,3665,206
20240906,133400,366867940,3665,3665,3665,3665,84
20240906,133300,366560080,3660,3660,3660,3660,0
20240906,133200,366560080,3660,3660,3660,3660,0
20240906,133100,366560080,3660,3660,3660,3660,0
20240906,133000,366560080,3660,3660,3660,3660,0
20240906,132900,366560080,3660,3660,3660,3660,0
20240906,132800,366560080,3660,3660,3660,3660,0
20240906,132700,366560080,3660,3660,3660,3660,0
20240906,132600,366560080,3660,3660,3660,3660,0
20240906,132500,366560080,3660,3660,3660,3660,0
20240906,132400,366560080,3660,3660,3660,3660,0
20240906,132300,366560080,3660,3660,3660,3660,0
20240906,132200,366560080,3660,3660,3660,3660,0
20240906,132100,366560080,3660,3660,3660,3660,0
20240906,132000,366560080,3660,3660,3660,3660,1
20240906,131900,366556420,3665,3665,3665,3665,0
20240906,131800,366556420,3665,3665,3665,3665,0
20240906,131700,366556420,3665,3665,3665,3665,0
20240906,131600,366556420,3665,3665,3665,3665,0
20240906,131500,366556420,3665,3665,3665,3665,2
20240906,131400,366549090,3665,3665,3665,3665,0
20240906,131300,366549090,3665,3665,3665,3665,100
20240906,131200,366182590,3665,3665,3665,3665,0
20240906,131100,366182590,3665,3665,3665,3665,0
20240906,131000,366182590,3665,3665,3665,3665,440
20240906,130900,364569990,3665,3665,3665,3665,0
20240906,130800,364569990,3665,3665,3665,3665,0
20240906,130700,364569990,3665,3665,3665,3665,0
20240906,130600,364569990,3665,3665,3665,3665,100
20240906,130500,364203490,3665,3665,3665,3665,3
20240906,130400,364192495,3665,3665,3665,3665,0
20240906,130300,364192495,3665,3665,3665,3665,0
20240906,130200,364192495,3665,3665,3665,3665,0
20240906,130100,364192495,3665,3665,3665,3665,0
20240906,130000,364192495,3665,3665,3665,3665,0
20240906,125900,364192495,3665,3665,3665,3665,0
20240906,125800,364192495,3665,3665,3665,3665,20
20240906,125700,364119195,3665,3665,3665,3665,0
20240906,125600,364119195,3665,3665,3665,3665,0
20240906,125500,364119195,3665,3665,3665,3665,0
20240906,125400,364119195,3665,3665,3665,3665,0
20240906,125300,364119195,3665,3665,3665,3665,0
20240906,125200,364119195,3665,3665,3665,3665,0
20240906,125100,364119195,3665,3665,3665,3665,0
20240906,125000,364119195,3665,3665,3665,3665,0
20240906,124900,364119195,3665,3665,3665,3665,0
20240906,124800,364119195,3665,3670,3670,3665,17
20240906,124700,364056880,3665,3665,3665,3665,0
20240906,124600,364056880,3665,3665,3665,3665,0
20240906,124500,364056880,3665,3665,3665,3665,0
20240906,124400,364056880,3665,3670,3670,3665,101
20240906,124300,363686710,3670,3670,3670,3670,341
20240906,124200,362435240,3670,3670,3670,3670,0
20240906,124100,362435240,3670,3670,3670,3670,0
20240906,124000,362435240,3670,3670,3670,3670,50
20240906,123900,362251740,3670,3670,3670,3670,0
20240906,123800,362251740,3670,3670,3670,3670,0
20240906,123700,362251740,3670,3670,3670,3670,0
20240906,123600,362251740,3670,3670,3670,3670,8
20240906,123500,362222380,3670,3670,3670,3670,0
20240906,123400,362222380,3670,3665,3670,3660,346
20240906,123300,360954985,3670,3670,3670,3670,0
20240906,123200,360954985,3670,3670,3670,3670,5
20240906,123100,360936635,3670,3670,3670,3670,0
20240906,123000,360936635,3670,3670,3670,3670,0
20240906,122900,360936635,3670,3670,3670,3670,18
20240906,122800,360870575,3670,3670,3670,3670,762
20240906,122700,358074035,3670,3670,3670,3670,1
20240906,122600,358070365,3660,3660,3660,3660,0
20240906,122500,358070365,3660,3660,3660,3660,0
20240906,122400,358070365,3660,3660,3660,3660,0
20240906,122300,358070365,3660,3660,3660,3660,100
20240906,122200,357704365,3670,3670,3670,3670,0
20240906,122100,357704365,3670,3670,3670,3670,0
20240906,122000,357704365,3670,3670,3670,3670,0
20240906,121900,357704365,3670,3670,3670,3670,0
20240906,121800,357704365,3670,3670,3670,3670,0
20240906,121700,357704365,3670,3670,3670,3670,0
20240906,121600,357704365,3670,3670,3670,3670,2
20240906,121500,357697025,3665,3665,3665,3665,15
20240906,121400,357642050,3665,3665,3665,3665,40
20240906,121300,357495450,3665,3665,3665,3665,305
20240906,121200,356377625,3665,3665,3665,3665,0
20240906,121100,356377625,3665,3665,3665,3665,3
20240906,121000,356366630,3655,3655,3655,3655,0
20240906,120900,356366630,3655,3660,3660,3655,900
20240906,120800,353076250,3660,3660,3660,3660,0
20240906,120700,353076250,3660,3660,3660,3660,0
20240906,120600,353076250,3660,3660,3660,3660,124
20240906,120500,352622410,3660,3660,3660,3660,0
20240906,120400,352622410,3660,3660,3660,3660,0
20240906,120300,352622410,3660,3660,3660,3660,1163
20240906,120200,348365830,3660,3660,3660,3660,1100
20240906,120100,344339830,3660,3660,3660,3660,100
20240906,120000,343973830,3660,3660,3660,3660,160
20240906,115900,343388230,3660,3660,3660,3660,403
20240906,115800,341913250,3660,3660,3660,3660,100
20240906,115700,341547250,3660,3660,3660,3660,0
20240906,115600,341547250,3660,3660,3660,3660,0
20240906,115500,341547250,3660,3660,3660,3660,0
20240906,115400,341547250,3660,3660,3660,3660,0
20240906,115300,341547250,3660,3660,3660,3660,34
20240906,115200,341422810,3660,3660,3660,3660,265
20240906,115100,340452910,3660,3660,3660,3660,0
20240906,115000,340452910,3660,3660,3660,3660,100
20240906,114900,340086910,3655,3660,3660,3655,2900
20240906,114800,329486910,3660,3660,3660,3660,200
20240906,114700,328754910,3655,3655,3655,3655,90
20240906,114600,328425960,3660,3660,3660,3660,0
20240906,114500,328425960,3660,3660,3660,3660,0
20240906,114400,328425960,3660,3660,3660,3660,10
20240906,114300,328389360,3660,3660,3660,3660,500
20240906,114200,326559360,3655,3655,3655,3655,0
20240906,114100,326559360,3655,3655,3655,3655,180
20240906,114000,325901460,3655,3655,3655,3655,0
20240906,113900,325901460,3655,3655,3655,3655,0
20240906,113800,325901460,3655,3660,3660,3655,1300
20240906,113700,321145680,3660,3660,3660,3660,0
20240906,113600,321145680,3660,3660,3660,3660,0
20240906,113500,321145680,3660,3660,3660,3660,545
20240906,113400,319150980,3670,3670,3670,3670,0
20240906,113300,319150980,3670,3670,3670,3670,0
20240906,113200,319150980,3670,3670,3670,3670,0
20240906,113100,319150980,3670,3670,3670,3670,2
20240906,113000,319143640,3665,3665,3665,3665,0
20240906,112900,319143640,3665,3665,3665,3665,0
20240906,112800,319143640,3665,3665,3665,3665,0
20240906,112700,319143640,3665,3665,3665,3665,0
20240906,112600,319143640,3665,3665,3665,3665,0
20240906,112500,319143640,3665,3665,3665,3665,0
20240906,112400,319143640,3665,3665,3665,3665,8
20240906,112300,319114320,3665,3665,3665,3665,1
20240906,112200,319110655,3660,3660,3660,3660,0
20240906,112100,319110655,3660,3660,3660,3660,58
20240906,112000,318898375,3665,3665,3665,3665,49
20240906,111900,318718790,3665,3665,3665,3665,0
20240906,111800,318718790,3665,3665,3665,3665,0
20240906,111700,318718790,3665,3665,3665,3665,1
20240906,111600,318715125,3665,3665,3665,3665,0
20240906,111500,318715125,3665,3665,3665,3665,0
20240906,111400,318715125,3665,3665,3665,3665,0
20240906,111300,318715125,3665,3665,3665,3665,0
20240906,111200,318715125,3665,3665,3665,3665,0
20240906,111100,318715125,3665,3665,3665,3665,0
20240906,111000,318715125,3665,3665,3665,3665,0
20240906,110900,318715125,3665,3665,3665,3665,0
20240906,110800,318715125,3665,3665,3665,3665,0
20240906,110700,318715125,3665,3665,3665,3665,0
20240906,110600,318715125,3665,3665,3665,3665,0
20240906,110500,318715125,3665,3660,3670,3660,35
20240906,110400,318587000,3660,3655,3660,3655,7010
20240906,110300,292965400,3660,3665,3665,3655,4464
20240906,110200,276626715,3670,3670,3670,3670,0
20240906,110100,276626715,3670,3670,3670,3670,1003
20240906,110000,272945705,3660,3660,3660,3660,0
20240906,105900,272945705,3660,3660,3660,3660,273
20240906,105800,271946525,3660,3660,3660,3660,0
20240906,105700,271946525,3660,3665,3665,3660,233
20240906,105600,271093740,3665,3665,3665,3665,0
20240906,105500,271093740,3665,3665,3665,3665,10
20240906,105400,271057090,3665,3665,3665,3665,0
20240906,105300,271057090,3665,3665,3665,3665,100
20240906,105200,270690590,3670,3670,3670,3670,0
20240906,105100,270690590,3670,3670,3670,3670,0
20240906,105000,270690590,3670,3670,3670,3670,0
20240906,104900,270690590,3670,3670,3670,3670,5
20240906,104800,270672240,3670,3670,3670,3670,0
20240906,104700,270672240,3670,3670,3670,3670,0
20240906,104600,270672240,3670,3670,3670,3670,1
20240906,104500,270668570,3670,3670,3670,3670,2
20240906,104400,270661230,3670,3670,3670,3670,1
20240906,104300,270657560,3660,3660,3660,3660,0
20240906,104200,270657560,3660,3660,3660,3660,0
20240906,104100,270657560,3660,3660,3660,3660,263
20240906,104000,269694980,3660,3660,3660,3660,0
20240906,103900,269694980,3660,3660,3660,3660,437
20240906,103800,268095560,3660,3660,3660,3660,5
20240906,103700,268077260,3660,3670,3670,3660,98
20240906,103600,267718180,3670,3670,3670,3670,35
20240906,103500,267589730,3670,3670,3670,3670,33
20240906,103400,267468620,3660,3660,3660,3660,77
20240906,103300,267186800,3660,3660,3660,3660,42
20240906,103200,267033080,3660,3660,3660,3660,0
20240906,103100,267033080,3660,3660,3660,3660,381
20240906,103000,265638620,3670,3670,3670,3670,50
20240906,102900,265455120,3670,3670,3670,3670,30
20240906,102800,265345020,3670,3670,3670,3670,53
20240906,102700,265150510,3670,3660,3670,3660,365
20240906,102600,263813730,3660,3660,3660,3660,8
20240906,102500,263784450,3660,3670,3670,3660,465
20240906,102400,262080550,3670,3670,3670,3670,2
20240906,102300,262073210,3670,3660,3670,3660,569
20240906,102200,259990650,3660,3660,3660,3660,82
20240906,102100,259690530,3660,3660,3660,3660,101
20240906,102000,259320870,3660,3660,3660,3660,400
20240906,101900,257856870,3660,3660,3660,3660,202
20240906,101800,257117550,3660,3660,3660,3660,0
20240906,101700,257117550,3660,3660,3660,3660,2151
20240906,101600,249244890,3660,3660,3660,3660,270
20240906,101500,248256690,3660,3660,3660,3660,0
20240906,101400,248256690,3660,3660,3660,3660,4
20240906,101300,248242050,3660,3670,3670,3660,3249
20240906,101200,236350210,3660,3660,3660,3660,0
20240906,101100,236350210,3660,3670,3670,3660,1201
20240906,101000,231954540,3670,3665,3670,3665,1273
20240906,100900,227287630,3660,3665,3665,3660,1434
20240906,100800,222039175,3665,3665,3665,3665,6282
20240906,100700,199015645,3665,3665,3665,3665,132
20240906,100600,198531865,3665,3665,3665,3665,577
20240906,100500,196417160,3670,3670,3670,3670,0
20240906,100400,196417160,3670,3670,3670,3670,5
20240906,100300,196398810,3670,3670,3670,3670,377
20240906,100200,195015220,3670,3670,3670,3670,8
20240906,100100,194985860,3670,3670,3670,3670,1
20240906,100000,194982190,3670,3665,3670,3665,268
20240906,095900,193999700,3665,3665,3665,3665,1299
20240906,095800,189238865,3665,3665,3665,3665,0
20240906,095700,189238865,3665,3665,3665,3665,479
20240906,095600,187483330,3665,3665,3665,3665,260
20240906,095500,186530430,3670,3665,3670,3665,55
20240906,095400,186328840,3665,3665,3665,3665,1000
20240906,095300,182663840,3665,3665,3665,3665,1549
20240906,095200,176986755,3670,3670,3670,3670,27
20240906,095100,176887665,3665,3665,3665,3665,14
20240906,095000,176836355,3665,3665,3665,3665,0
20240906,094900,176836355,3665,3670,3670,3665,1624
20240906,094800,170876895,3670,3670,3670,3670,0
20240906,094700,170876895,3670,3670,3670,3670,84
20240906,094600,170568615,3685,3685,3685,3685,0
20240906,094500,170568615,3685,3685,3685,3685,0
20240906,094400,170568615,3685,3685,3685,3685,0
20240906,094300,170568615,3685,3685,3685,3685,0
20240906,094200,170568615,3685,3685,3685,3685,0
20240906,094100,170568615,3685,3685,3685,3685,0
20240906,094000,170568615,3685,3685,3685,3685,5
20240906,093900,170550190,3680,3670,3680,3670,1178
20240906,093800,166224930,3670,3670,3670,3660,2872
20240906,093700,155708750,3670,3670,3670,3670,13
20240906,093600,155661040,3670,3665,3670,3665,102
20240906,093500,155287200,3665,3670,3670,3665,4348
20240906,093400,139351680,3670,3670,3670,3670,1
20240906,093300,139348010,3665,3665,3670,3665,1851
20240906,093200,132564035,3665,3665,3665,3665,0
20240906,093100,132564035,3665,3670,3670,3665,166
20240906,093000,131955640,3670,3665,3670,3665,2317
20240906,092900,123461335,3665,3670,3670,3665,4621
20240906,092800,106520320,3680,3670,3680,3670,22
20240906,092700,106439560,3680,3680,3680,3680,0
20240906,092600,106439560,3680,3680,3680,3680,7
20240906,092500,106413800,3665,3680,3685,3665,120
20240906,092400,105973050,3680,3670,3680,3665,992
20240906,092300,102333085,3670,3670,3670,3670,0
20240906,092200,102333085,3670,3670,3670,3670,0
20240906,092100,102333085,3670,3670,3670,3670,1000
20240906,092000,98663085,3670,3670,3670,3670,0
20240906,091900,98663085,3670,3670,3670,3665,3535
20240906,091800,85706175,3665,3665,3665,3665,0
20240906,091700,85706175,3665,3670,3670,3665,167
20240906,091600,85094110,3670,3670,3670,3670,0
20240906,091500,85094110,3670,3670,3670,3670,0
20240906,091400,85094110,3670,3670,3670,3670,0
20240906,091300,85094110,3670,3670,3670,3670,0
20240906,091200,85094110,3670,3670,3670,3670,0
20240906,091100,85094110,3670,3670,3670,3670,3000
20240906,091000,74084110,3665,3665,3665,3665,0
20240906,090900,74084110,3665,3670,3670,3665,104
20240906,090800,73702700,3670,3670,3670,3670,1
20240906,090700,73699030,3670,3670,3670,3670,2000
20240906,090600,66359030,3670,3670,3670,3670,200
20240906,090500,65625030,3685,3685,3685,3685,0
20240906,090400,65625030,3685,3685,3685,3685,3886
20240906,090300,51305120,3680,3680,3680,3680,3518
20240906,090200,38358880,3680,3680,3680,3680,0
20240906,090100,38358880,3680,3680,3680,3680,186
20240906,090000,37674400,3680,3665,3680,3665,10278