KissMeData/014130/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,185800,348049305,3465,3465,3465,3465,2253
20240906,185700,348049305,3465,3465,3465,3465,0
20240906,185600,348049305,3465,3465,3465,3465,0
20240906,185500,348049305,3465,3465,3465,3465,0
20240906,185400,348049305,3465,3465,3465,3465,0
20240906,185300,348049305,3465,3465,3465,3465,0
20240906,185200,348049305,3465,3465,3465,3465,0
20240906,185100,348049305,3465,3465,3465,3465,0
20240906,185000,348049305,3465,3465,3465,3465,0
20240906,184900,348049305,3465,3465,3465,3465,0
20240906,184800,348049305,3465,3465,3465,3465,0
20240906,184700,348049305,3465,3465,3465,3465,0
20240906,184600,348049305,3465,3465,3465,3465,0
20240906,184500,348049305,3465,3465,3465,3465,0
20240906,184400,348049305,3465,3465,3465,3465,0
20240906,184300,348049305,3465,3465,3465,3465,0
20240906,184200,348049305,3465,3465,3465,3465,0
20240906,184100,348049305,3465,3465,3465,3465,0
20240906,184000,348049305,3465,3465,3465,3465,0
20240906,183900,348049305,3465,3465,3465,3465,0
20240906,183800,348049305,3465,3465,3465,3465,0
20240906,183700,348049305,3465,3465,3465,3465,0
20240906,183600,348049305,3465,3465,3465,3465,0
20240906,183500,348049305,3465,3465,3465,3465,0
20240906,183400,348049305,3465,3465,3465,3465,0
20240906,183300,348049305,3465,3465,3465,3465,0
20240906,183200,348049305,3465,3465,3465,3465,0
20240906,183100,348049305,3465,3465,3465,3465,0
20240906,183000,348049305,3465,3465,3465,3465,0
20240906,182900,348049305,3465,3465,3465,3465,0
20240906,182800,348049305,3465,3465,3465,3465,2253
20240906,182700,348049305,3465,3465,3465,3465,0
20240906,182600,348049305,3465,3465,3465,3465,0
20240906,182500,348049305,3465,3465,3465,3465,0
20240906,182400,348049305,3465,3465,3465,3465,0
20240906,182300,348049305,3465,3465,3465,3465,0
20240906,182200,348049305,3465,3465,3465,3465,0
20240906,182100,348049305,3465,3465,3465,3465,0
20240906,182000,348049305,3465,3465,3465,3465,0
20240906,181900,348049305,3465,3465,3465,3465,0
20240906,181800,348049305,3465,3465,3465,3465,0
20240906,181700,348049305,3465,3465,3465,3465,0
20240906,181600,348049305,3465,3465,3465,3465,0
20240906,181500,348049305,3465,3465,3465,3465,0
20240906,181400,348049305,3465,3465,3465,3465,0
20240906,181300,348049305,3465,3465,3465,3465,0
20240906,181200,348049305,3465,3465,3465,3465,0
20240906,181100,348049305,3465,3465,3465,3465,0
20240906,181000,348049305,3465,3465,3465,3465,0
20240906,180900,348049305,3465,3465,3465,3465,0
20240906,180800,348049305,3465,3465,3465,3465,0
20240906,180700,348049305,3465,3465,3465,3465,0
20240906,180600,348049305,3465,3465,3465,3465,0
20240906,180500,348049305,3465,3465,3465,3465,0
20240906,180400,348049305,3465,3465,3465,3465,0
20240906,180300,348049305,3465,3465,3465,3465,0
20240906,180200,348049305,3465,3465,3465,3465,0
20240906,180100,348049305,3465,3465,3465,3465,0
20240906,180000,348049305,3465,3465,3465,3465,0
20240906,175900,348049305,3465,3465,3465,3465,0
20240906,175800,348049305,3465,3465,3465,3465,2253
20240906,175700,348049305,3465,3465,3465,3465,0
20240906,175600,348049305,3465,3465,3465,3465,0
20240906,175500,348049305,3465,3465,3465,3465,0
20240906,175400,348049305,3465,3465,3465,3465,0
20240906,175300,348049305,3465,3465,3465,3465,0
20240906,175200,348049305,3465,3465,3465,3465,0
20240906,175100,348049305,3465,3465,3465,3465,0
20240906,175000,348049305,3465,3465,3465,3465,0
20240906,174900,348049305,3465,3465,3465,3465,0
20240906,174800,348049305,3465,3465,3465,3465,0
20240906,174700,348049305,3465,3465,3465,3465,0
20240906,174600,348049305,3465,3465,3465,3465,0
20240906,174500,348049305,3465,3465,3465,3465,0
20240906,174400,348049305,3465,3465,3465,3465,0
20240906,174300,348049305,3465,3465,3465,3465,0
20240906,174200,348049305,3465,3465,3465,3465,0
20240906,174100,348049305,3465,3465,3465,3465,0
20240906,174000,348049305,3465,3465,3465,3465,0
20240906,173900,348049305,3465,3465,3465,3465,0
20240906,173800,348049305,3465,3465,3465,3465,0
20240906,173700,348049305,3465,3465,3465,3465,0
20240906,173600,348049305,3465,3465,3465,3465,0
20240906,173500,348049305,3465,3465,3465,3465,0
20240906,173400,348049305,3465,3465,3465,3465,0
20240906,173300,348049305,3465,3465,3465,3465,0
20240906,173200,348049305,3465,3465,3465,3465,0
20240906,173100,348049305,3465,3465,3465,3465,0
20240906,173000,348049305,3465,3465,3465,3465,0
20240906,172900,348049305,3465,3465,3465,3465,0
20240906,172800,348049305,3465,3465,3465,3465,2253
20240906,172700,348049305,3465,3465,3465,3465,0
20240906,172600,348049305,3465,3465,3465,3465,0
20240906,172500,348049305,3465,3465,3465,3465,0
20240906,172400,348049305,3465,3465,3465,3465,0
20240906,172300,348049305,3465,3465,3465,3465,0
20240906,172200,348049305,3465,3465,3465,3465,0
20240906,172100,348049305,3465,3465,3465,3465,0
20240906,172000,348049305,3465,3465,3465,3465,0
20240906,171900,348049305,3465,3465,3465,3465,0
20240906,171800,348049305,3465,3465,3465,3465,0
20240906,171700,348049305,3465,3465,3465,3465,0
20240906,171600,348049305,3465,3465,3465,3465,0
20240906,171500,348049305,3465,3465,3465,3465,0
20240906,171400,348049305,3465,3465,3465,3465,0
20240906,171300,348049305,3465,3465,3465,3465,0
20240906,171200,348049305,3465,3465,3465,3465,0
20240906,171100,348049305,3465,3465,3465,3465,0
20240906,171000,348049305,3465,3465,3465,3465,0
20240906,170900,348049305,3465,3465,3465,3465,0
20240906,170800,348049305,3465,3465,3465,3465,0
20240906,170700,348049305,3465,3465,3465,3465,0
20240906,170600,348049305,3465,3465,3465,3465,0
20240906,170500,348049305,3465,3465,3465,3465,0
20240906,170400,348049305,3465,3465,3465,3465,0
20240906,170300,348049305,3465,3465,3465,3465,0
20240906,170200,348049305,3465,3465,3465,3465,0
20240906,170100,348049305,3465,3465,3465,3465,0
20240906,170000,348049305,3465,3465,3465,3465,0
20240906,165900,348049305,3465,3465,3465,3465,0
20240906,165800,348049305,3465,3465,3465,3465,2253
20240906,165700,348049305,3465,3465,3465,3465,0
20240906,165600,348049305,3465,3465,3465,3465,0
20240906,165500,348049305,3465,3465,3465,3465,0
20240906,165400,348049305,3465,3465,3465,3465,0
20240906,165300,348049305,3465,3465,3465,3465,0
20240906,165200,348049305,3465,3465,3465,3465,0
20240906,165100,348049305,3465,3465,3465,3465,0
20240906,165000,348049305,3465,3465,3465,3465,0
20240906,164900,348049305,3465,3465,3465,3465,0
20240906,164800,348049305,3465,3465,3465,3465,0
20240906,164700,348049305,3465,3465,3465,3465,0
20240906,164600,348049305,3465,3465,3465,3465,0
20240906,164500,348049305,3465,3465,3465,3465,0
20240906,164400,348049305,3465,3465,3465,3465,0
20240906,164300,348049305,3465,3465,3465,3465,0
20240906,164200,348049305,3465,3465,3465,3465,0
20240906,164100,348049305,3465,3465,3465,3465,0
20240906,164000,348049305,3465,3465,3465,3465,0
20240906,163900,348049305,3465,3465,3465,3465,0
20240906,163800,348049305,3465,3465,3465,3465,0
20240906,163700,348049305,3465,3465,3465,3465,0
20240906,163600,348049305,3465,3465,3465,3465,0
20240906,163500,348049305,3465,3465,3465,3465,0
20240906,163400,348049305,3465,3465,3465,3465,0
20240906,163300,348049305,3465,3465,3465,3465,0
20240906,163200,348049305,3465,3465,3465,3465,0
20240906,163100,348049305,3465,3465,3465,3465,0
20240906,163000,348049305,3465,3465,3465,3465,0
20240906,162900,348049305,3465,3465,3465,3465,0
20240906,162800,348049305,3465,3465,3465,3465,2253
20240906,162700,348049305,3465,3465,3465,3465,0
20240906,162600,348049305,3465,3465,3465,3465,0
20240906,162500,348049305,3465,3465,3465,3465,0
20240906,162400,348049305,3465,3465,3465,3465,0
20240906,162300,348049305,3465,3465,3465,3465,0
20240906,162200,348049305,3465,3465,3465,3465,0
20240906,162100,348049305,3465,3465,3465,3465,0
20240906,162000,348049305,3465,3465,3465,3465,0
20240906,161900,348049305,3465,3465,3465,3465,0
20240906,161800,348049305,3465,3465,3465,3465,0
20240906,161700,348049305,3465,3465,3465,3465,0
20240906,161600,348049305,3465,3465,3465,3465,0
20240906,161500,348049305,3465,3465,3465,3465,0
20240906,161400,348049305,3465,3465,3465,3465,0
20240906,161300,348049305,3465,3465,3465,3465,0
20240906,161200,348049305,3465,3465,3465,3465,0
20240906,161100,348049305,3465,3465,3465,3465,0
20240906,161000,348049305,3465,3465,3465,3465,0
20240906,160900,348049305,3465,3465,3465,3465,0
20240906,160800,348049305,3465,3465,3465,3465,0
20240906,160700,348049305,3465,3465,3465,3465,0
20240906,160600,348049305,3465,3465,3465,3465,0
20240906,160500,348049305,3465,3465,3465,3465,0
20240906,160400,348049305,3465,3465,3465,3465,0
20240906,160300,348049305,3465,3465,3465,3465,0
20240906,160200,348049305,3465,3465,3465,3465,0
20240906,160100,348049305,3465,3465,3465,3465,0
20240906,160000,348049305,3465,3465,3465,3465,0
20240906,155900,348049305,3465,3465,3465,3465,0
20240906,155800,348049305,3465,3465,3465,3465,2253
20240906,155700,348049305,3465,3465,3465,3465,0
20240906,155600,348049305,3465,3465,3465,3465,0
20240906,155500,348049305,3465,3465,3465,3465,0
20240906,155400,348049305,3465,3465,3465,3465,0
20240906,155300,348049305,3465,3465,3465,3465,0
20240906,155200,348049305,3465,3465,3465,3465,0
20240906,155100,348049305,3465,3465,3465,3465,0
20240906,155000,348049305,3465,3465,3465,3465,0
20240906,154900,348049305,3465,3465,3465,3465,0
20240906,154800,348049305,3465,3465,3465,3465,0
20240906,154700,348049305,3465,3465,3465,3465,0
20240906,154600,348049305,3465,3465,3465,3465,0
20240906,154500,348049305,3465,3465,3465,3465,0
20240906,154400,348049305,3465,3465,3465,3465,0
20240906,154300,348049305,3465,3465,3465,3465,0
20240906,154200,348049305,3465,3465,3465,3465,0
20240906,154100,348049305,3465,3465,3465,3465,0
20240906,154000,348049305,3465,3465,3465,3465,0
20240906,153900,348049305,3465,3465,3465,3465,0
20240906,153800,348049305,3465,3465,3465,3465,0
20240906,153700,348049305,3465,3465,3465,3465,0
20240906,153600,348049305,3465,3465,3465,3465,0
20240906,153500,348049305,3465,3465,3465,3465,0
20240906,153400,348049305,3465,3465,3465,3465,0
20240906,153300,348049305,3465,3465,3465,3465,0
20240906,153200,348049305,3465,3465,3465,3465,0
20240906,153100,348049305,3465,3465,3465,3465,0
20240906,153000,348049305,3465,3465,3465,3465,2253
20240906,152900,340242660,3440,3440,3440,3440,0
20240906,152800,340242660,3440,3440,3440,3440,0
20240906,152700,340242660,3440,3440,3440,3440,0
20240906,152600,340242660,3440,3440,3440,3440,0
20240906,152500,340242660,3440,3440,3440,3440,0
20240906,152400,340242660,3440,3440,3440,3440,0
20240906,152300,340242660,3440,3440,3440,3440,0
20240906,152200,340242660,3440,3440,3440,3440,0
20240906,152100,340242660,3440,3440,3440,3440,0
20240906,152000,340242660,3440,3440,3440,3440,0
20240906,151900,340242660,3440,3440,3440,3440,8
20240906,151800,340215140,3440,3440,3440,3440,0
20240906,151700,340215140,3440,3455,3455,3440,69
20240906,151600,339977210,3455,3455,3455,3455,1257
20240906,151500,335634275,3470,3470,3470,3470,0
20240906,151400,335634275,3470,3470,3470,3470,0
20240906,151300,335634275,3470,3445,3470,3445,86
20240906,151200,335337530,3450,3450,3450,3450,0
20240906,151100,335337530,3450,3450,3450,3450,0
20240906,151000,335337530,3450,3445,3450,3445,12
20240906,150900,335296185,3450,3450,3450,3450,1
20240906,150800,335292735,3440,3440,3450,3440,402
20240906,150700,333909840,3440,3425,3440,3425,625
20240906,150600,331769185,3435,3450,3450,3430,639
20240906,150500,329574665,3440,3440,3440,3440,183
20240906,150400,328945145,3450,3450,3450,3450,1
20240906,150300,328941695,3445,3450,3450,3445,101
20240906,150200,328593745,3445,3445,3445,3445,0
20240906,150100,328593745,3445,3445,3445,3445,161
20240906,150000,328039100,3445,3445,3445,3445,0
20240906,145900,328039100,3445,3445,3445,3445,0
20240906,145800,328039100,3445,3445,3445,3445,0
20240906,145700,328039100,3445,3445,3445,3445,0
20240906,145600,328039100,3445,3445,3445,3445,0
20240906,145500,328039100,3445,3445,3445,3445,0
20240906,145400,328039100,3445,3445,3445,3445,124
20240906,145300,327611920,3445,3445,3445,3445,0
20240906,145200,327611920,3445,3445,3445,3445,0
20240906,145100,327611920,3445,3445,3445,3445,0
20240906,145000,327611920,3445,3445,3445,3445,0
20240906,144900,327611920,3445,3445,3445,3445,0
20240906,144800,327611920,3445,3445,3445,3445,1
20240906,144700,327608475,3440,3440,3440,3440,359
20240906,144600,326373515,3440,3440,3440,3440,293
20240906,144500,325365595,3445,3445,3445,3445,0
20240906,144400,325365595,3445,3445,3445,3445,0
20240906,144300,325365595,3445,3445,3445,3445,0
20240906,144200,325365595,3445,3445,3445,3445,0
20240906,144100,325365595,3445,3445,3445,3445,118
20240906,144000,324959085,3445,3445,3445,3445,104
20240906,143900,324600805,3445,3445,3445,3440,563
20240906,143800,322663790,3450,3450,3450,3450,0
20240906,143700,322663790,3450,3450,3450,3450,0
20240906,143600,322663790,3450,3450,3450,3450,0
20240906,143500,322663790,3450,3450,3450,3450,181
20240906,143400,322039340,3465,3465,3465,3465,0
20240906,143300,322039340,3465,3465,3465,3465,0
20240906,143200,322039340,3465,3465,3465,3465,0
20240906,143100,322039340,3465,3465,3465,3465,0
20240906,143000,322039340,3465,3460,3465,3460,3
20240906,142900,322028950,3460,3460,3460,3460,0
20240906,142800,322028950,3460,3460,3460,3460,1
20240906,142700,322025490,3460,3460,3460,3455,94
20240906,142600,321700255,3455,3450,3455,3450,7
20240906,142500,321676100,3450,3450,3450,3450,0
20240906,142400,321676100,3450,3450,3450,3450,3
20240906,142300,321665750,3450,3450,3450,3450,0
20240906,142200,321665750,3450,3445,3450,3445,2
20240906,142100,321658855,3450,3440,3450,3440,10
20240906,142000,321624445,3445,3445,3445,3445,1
20240906,141900,321621000,3440,3440,3440,3440,11
20240906,141800,321583160,3445,3445,3445,3445,1
20240906,141700,321579715,3455,3455,3455,3455,0
20240906,141600,321579715,3455,3455,3455,3455,11
20240906,141500,321541710,3450,3450,3450,3450,0
20240906,141400,321541710,3450,3450,3450,3450,0
20240906,141300,321541710,3450,3450,3450,3450,1
20240906,141200,321538260,3440,3440,3455,3440,126
20240906,141100,321104765,3445,3445,3445,3445,1
20240906,141000,321101320,3445,3435,3445,3435,106
20240906,140900,320736675,3435,3440,3440,3425,2430
20240906,140800,312399130,3445,3455,3455,3445,3920
20240906,140700,298884470,3465,3465,3465,3465,0
20240906,140600,298884470,3465,3465,3465,3465,0
20240906,140500,298884470,3465,3465,3465,3465,0
20240906,140400,298884470,3465,3465,3465,3465,0
20240906,140300,298884470,3465,3465,3465,3465,0
20240906,140200,298884470,3465,3465,3465,3465,0
20240906,140100,298884470,3465,3465,3465,3465,0
20240906,140000,298884470,3465,3465,3465,3465,0
20240906,135900,298884470,3465,3465,3465,3465,0
20240906,135800,298884470,3465,3465,3465,3465,0
20240906,135700,298884470,3465,3465,3465,3465,0
20240906,135600,298884470,3465,3465,3465,3465,0
20240906,135500,298884470,3465,3465,3465,3465,0
20240906,135400,298884470,3465,3465,3465,3465,0
20240906,135300,298884470,3465,3465,3465,3465,0
20240906,135200,298884470,3465,3465,3465,3465,0
20240906,135100,298884470,3465,3465,3465,3465,0
20240906,135000,298884470,3465,3465,3465,3465,0
20240906,134900,298884470,3465,3465,3465,3465,0
20240906,134800,298884470,3465,3465,3465,3465,0
20240906,134700,298884470,3465,3465,3465,3465,0
20240906,134600,298884470,3465,3460,3465,3460,2
20240906,134500,298877545,3455,3455,3455,3455,0
20240906,134400,298877545,3455,3465,3465,3455,153
20240906,134300,298348530,3465,3465,3465,3465,0
20240906,134200,298348530,3465,3465,3465,3465,0
20240906,134100,298348530,3465,3465,3465,3465,0
20240906,134000,298348530,3465,3465,3465,3465,0
20240906,133900,298348530,3465,3465,3465,3465,0
20240906,133800,298348530,3465,3465,3465,3465,0
20240906,133700,298348530,3465,3465,3465,3465,0
20240906,133600,298348530,3465,3465,3465,3465,0
20240906,133500,298348530,3465,3465,3465,3465,0
20240906,133400,298348530,3465,3465,3465,3465,0
20240906,133300,298348530,3465,3465,3465,3465,0
20240906,133200,298348530,3465,3465,3465,3465,0
20240906,133100,298348530,3465,3465,3465,3465,0
20240906,133000,298348530,3465,3465,3465,3465,0
20240906,132900,298348530,3465,3465,3465,3465,1
20240906,132800,298345065,3460,3460,3460,3460,0
20240906,132700,298345065,3460,3460,3460,3460,0
20240906,132600,298345065,3460,3460,3460,3460,0
20240906,132500,298345065,3460,3460,3460,3460,0
20240906,132400,298345065,3460,3460,3460,3460,0
20240906,132300,298345065,3460,3460,3460,3460,0
20240906,132200,298345065,3460,3460,3460,3460,0
20240906,132100,298345065,3460,3460,3460,3460,0
20240906,132000,298345065,3460,3460,3460,3460,0
20240906,131900,298345065,3460,3460,3460,3460,0
20240906,131800,298345065,3460,3460,3460,3460,1
20240906,131700,298341605,3460,3460,3460,3460,0
20240906,131600,298341605,3460,3460,3460,3460,0
20240906,131500,298341605,3460,3460,3460,3460,0
20240906,131400,298341605,3460,3460,3460,3460,0
20240906,131300,298341605,3460,3460,3460,3460,0
20240906,131200,298341605,3460,3460,3460,3460,0
20240906,131100,298341605,3460,3460,3460,3460,0
20240906,131000,298341605,3460,3460,3460,3460,0
20240906,130900,298341605,3460,3460,3460,3460,0
20240906,130800,298341605,3460,3460,3460,3460,0
20240906,130700,298341605,3460,3460,3460,3460,0
20240906,130600,298341605,3460,3460,3460,3460,0
20240906,130500,298341605,3460,3460,3460,3460,0
20240906,130400,298341605,3460,3460,3460,3460,0
20240906,130300,298341605,3460,3465,3470,3460,3
20240906,130200,298331210,3470,3470,3470,3470,0
20240906,130100,298331210,3470,3470,3470,3470,0
20240906,130000,298331210,3470,3470,3470,3470,0
20240906,125900,298331210,3470,3470,3470,3470,0
20240906,125800,298331210,3470,3470,3470,3470,2
20240906,125700,298324270,3455,3455,3455,3455,0
20240906,125600,298324270,3455,3465,3465,3455,92
20240906,125500,298006400,3460,3460,3460,3460,1
20240906,125400,298002940,3455,3460,3460,3455,433
20240906,125300,296506920,3470,3470,3470,3470,0
20240906,125200,296506920,3470,3470,3470,3465,3
20240906,125100,296496515,3465,3460,3465,3455,510
20240906,125000,294733430,3465,3465,3465,3465,0
20240906,124900,294733430,3465,3470,3470,3465,126
20240906,124800,294296215,3475,3475,3475,3475,0
20240906,124700,294296215,3475,3475,3475,3475,0
20240906,124600,294296215,3475,3475,3475,3475,0
20240906,124500,294296215,3475,3475,3475,3475,0
20240906,124400,294296215,3475,3475,3475,3475,0
20240906,124300,294296215,3475,3480,3485,3475,3
20240906,124200,294285775,3475,3475,3475,3475,0
20240906,124100,294285775,3475,3480,3480,3475,200
20240906,124000,293590770,3470,3480,3480,3465,2514
20240906,123900,284862380,3490,3490,3490,3490,0
20240906,123800,284862380,3490,3490,3490,3490,0
20240906,123700,284862380,3490,3490,3490,3490,0
20240906,123600,284862380,3490,3490,3490,3490,0
20240906,123500,284862380,3490,3490,3490,3490,0
20240906,123400,284862380,3490,3490,3490,3490,0
20240906,123300,284862380,3490,3490,3490,3490,0
20240906,123200,284862380,3490,3490,3490,3490,0
20240906,123100,284862380,3490,3490,3490,3490,0
20240906,123000,284862380,3490,3490,3490,3490,0
20240906,122900,284862380,3490,3490,3490,3490,24
20240906,122800,284778620,3495,3490,3495,3490,5
20240906,122700,284761160,3490,3490,3490,3490,0
20240906,122600,284761160,3490,3490,3490,3490,0
20240906,122500,284761160,3490,3490,3505,3490,502
20240906,122400,283007895,3490,3490,3490,3490,0
20240906,122300,283007895,3490,3490,3490,3490,0
20240906,122200,283007895,3490,3490,3490,3480,18
20240906,122100,282945230,3485,3485,3485,3485,1
20240906,122000,282941745,3490,3490,3490,3490,0
20240906,121900,282941745,3490,3490,3490,3490,0
20240906,121800,282941745,3490,3490,3490,3490,0
20240906,121700,282941745,3490,3490,3490,3490,0
20240906,121600,282941745,3490,3490,3490,3490,0
20240906,121500,282941745,3490,3490,3490,3490,0
20240906,121400,282941745,3490,3490,3490,3490,0
20240906,121300,282941745,3490,3490,3490,3490,0
20240906,121200,282941745,3490,3490,3490,3490,0
20240906,121100,282941745,3490,3490,3490,3490,0
20240906,121000,282941745,3490,3485,3490,3485,4
20240906,120900,282927795,3490,3485,3490,3480,505
20240906,120800,281170190,3490,3490,3490,3490,1
20240906,120700,281166700,3490,3490,3490,3490,0
20240906,120600,281166700,3490,3490,3490,3490,0
20240906,120500,281166700,3490,3490,3490,3490,0
20240906,120400,281166700,3490,3490,3490,3490,115
20240906,120300,280765350,3490,3490,3490,3490,0
20240906,120200,280765350,3490,3490,3490,3490,0
20240906,120100,280765350,3490,3490,3490,3490,0
20240906,120000,280765350,3490,3490,3490,3490,0
20240906,115900,280765350,3490,3490,3490,3490,1
20240906,115800,280761860,3485,3485,3485,3485,55
20240906,115700,280570185,3490,3490,3490,3490,0
20240906,115600,280570185,3490,3490,3490,3490,10
20240906,115500,280535285,3490,3490,3490,3490,0
20240906,115400,280535285,3490,3490,3490,3490,13
20240906,115300,280489915,3500,3500,3500,3500,0
20240906,115200,280489915,3500,3500,3500,3500,0
20240906,115100,280489915,3500,3500,3500,3500,0
20240906,115000,280489915,3500,3500,3500,3500,0
20240906,114900,280489915,3500,3500,3500,3495,921
20240906,114800,277270920,3515,3515,3515,3515,0
20240906,114700,277270920,3515,3515,3515,3515,0
20240906,114600,277270920,3515,3515,3515,3515,0
20240906,114500,277270920,3515,3515,3515,3515,0
20240906,114400,277270920,3515,3515,3515,3515,0
20240906,114300,277270920,3515,3515,3515,3515,0
20240906,114200,277270920,3515,3515,3515,3515,0
20240906,114100,277270920,3515,3515,3515,3515,0
20240906,114000,277270920,3515,3515,3515,3515,0
20240906,113900,277270920,3515,3515,3515,3515,0
20240906,113800,277270920,3515,3515,3515,3515,0
20240906,113700,277270920,3515,3515,3515,3515,0
20240906,113600,277270920,3515,3515,3515,3515,0
20240906,113500,277270920,3515,3515,3515,3515,0
20240906,113400,277270920,3515,3515,3515,3515,0
20240906,113300,277270920,3515,3515,3515,3515,0
20240906,113200,277270920,3515,3510,3515,3510,53
20240906,113100,277084640,3505,3510,3515,3505,41
20240906,113000,276940795,3515,3515,3515,3515,0
20240906,112900,276940795,3515,3515,3515,3515,0
20240906,112800,276940795,3515,3510,3515,3505,1172
20240906,112700,272832895,3500,3500,3500,3500,277
20240906,112600,271863395,3500,3500,3500,3500,0
20240906,112500,271863395,3500,3500,3500,3500,0
20240906,112400,271863395,3500,3500,3500,3500,0
20240906,112300,271863395,3500,3500,3500,3500,0
20240906,112200,271863395,3500,3500,3500,3500,0
20240906,112100,271863395,3500,3500,3500,3500,0
20240906,112000,271863395,3500,3500,3500,3500,2
20240906,111900,271856395,3500,3500,3500,3500,8
20240906,111800,271828395,3495,3495,3495,3495,0
20240906,111700,271828395,3495,3495,3495,3495,0
20240906,111600,271828395,3495,3495,3495,3495,0
20240906,111500,271828395,3495,3495,3495,3495,29
20240906,111400,271727040,3500,3495,3500,3495,207
20240906,111300,271003545,3500,3500,3500,3500,0
20240906,111200,271003545,3500,3500,3500,3500,0
20240906,111100,271003545,3500,3500,3500,3500,201
20240906,111000,270300045,3500,3495,3500,3495,32
20240906,110900,270188200,3500,3500,3500,3500,0
20240906,110800,270188200,3500,3490,3500,3490,10
20240906,110700,270153270,3490,3490,3490,3490,174
20240906,110600,269546010,3495,3495,3495,3495,0
20240906,110500,269546010,3495,3495,3495,3495,0
20240906,110400,269546010,3495,3495,3495,3495,0
20240906,110300,269546010,3495,3495,3495,3495,0
20240906,110200,269546010,3495,3495,3495,3495,0
20240906,110100,269546010,3495,3495,3495,3495,0
20240906,110000,269546010,3495,3495,3495,3495,0
20240906,105900,269546010,3495,3495,3495,3495,0
20240906,105800,269546010,3495,3495,3495,3495,0
20240906,105700,269546010,3495,3495,3495,3495,0
20240906,105600,269546010,3495,3485,3495,3485,8
20240906,105500,269518105,3490,3495,3495,3490,39
20240906,105400,269381985,3500,3500,3500,3500,0
20240906,105300,269381985,3500,3500,3500,3500,0
20240906,105200,269381985,3500,3485,3500,3485,323
20240906,105100,268256275,3485,3485,3485,3485,3
20240906,105000,268245820,3485,3485,3485,3485,0
20240906,104900,268245820,3485,3485,3485,3485,0
20240906,104800,268245820,3485,3485,3485,3485,0
20240906,104700,268245820,3485,3485,3485,3485,50
20240906,104600,268071570,3485,3485,3485,3485,0
20240906,104500,268071570,3485,3485,3485,3485,127
20240906,104400,267628975,3485,3470,3485,3470,755
20240906,104300,265009110,3470,3470,3470,3470,33
20240906,104200,264894600,3470,3470,3470,3470,1079
20240906,104100,261150470,3470,3470,3470,3470,0
20240906,104000,261150470,3470,3470,3470,3470,0
20240906,103900,261150470,3470,3470,3470,3470,1
20240906,103800,261147000,3465,3465,3465,3465,1
20240906,103700,261143535,3465,3470,3470,3460,1052
20240906,103600,257502600,3470,3470,3470,3470,1
20240906,103500,257499130,3460,3460,3460,3460,0
20240906,103400,257499130,3460,3465,3465,3460,2763
20240906,103300,247931760,3470,3470,3470,3470,0
20240906,103200,247931760,3470,3470,3470,3470,0
20240906,103100,247931760,3470,3470,3470,3470,0
20240906,103000,247931760,3470,3470,3470,3470,0
20240906,102900,247931760,3470,3470,3470,3470,0
20240906,102800,247931760,3470,3470,3470,3470,1
20240906,102700,247928290,3470,3470,3470,3470,0
20240906,102600,247928290,3470,3470,3470,3470,0
20240906,102500,247928290,3470,3470,3470,3470,1
20240906,102400,247924820,3470,3470,3470,3470,0
20240906,102300,247924820,3470,3470,3470,3470,0
20240906,102200,247924820,3470,3470,3470,3470,0
20240906,102100,247924820,3470,3470,3470,3470,19
20240906,102000,247858890,3465,3465,3465,3465,0
20240906,101900,247858890,3465,3460,3465,3455,543
20240906,101800,245980095,3465,3465,3465,3465,0
20240906,101700,245980095,3465,3465,3465,3460,819
20240906,101600,243143465,3460,3460,3465,3450,2455
20240906,101500,234663555,3460,3465,3470,3455,61
20240906,101400,234452765,3465,3460,3465,3460,800
20240906,101300,231680770,3450,3450,3450,3450,3
20240906,101200,231670420,3445,3435,3445,3435,2625
20240906,101100,222647970,3425,3440,3440,3425,6520
20240906,101000,200274535,3440,3440,3440,3440,0
20240906,100900,200274535,3440,3460,3460,3440,9892
20240906,100800,166170365,3465,3470,3475,3465,5
20240906,100700,166153025,3475,3480,3480,3475,452
20240906,100600,164582015,3495,3495,3495,3495,0
20240906,100500,164582015,3495,3485,3515,3475,1155
20240906,100400,160545380,3485,3490,3495,3465,9794
20240906,100300,126490230,3480,3500,3500,3475,9472
20240906,100200,93458165,3505,3505,3505,3505,75
20240906,100100,93195290,3500,3500,3500,3500,0
20240906,100000,93195290,3500,3510,3510,3500,2005
20240906,095900,86170540,3505,3515,3515,3505,2941
20240906,095800,75854440,3530,3525,3530,3525,1150
20240906,095700,71794950,3550,3550,3550,3550,0
20240906,095600,71794950,3550,3550,3550,3550,0
20240906,095500,71794950,3550,3550,3550,3550,0
20240906,095400,71794950,3550,3520,3550,3520,200
20240906,095300,71085585,3515,3515,3515,3515,119
20240906,095200,70667300,3515,3525,3525,3510,1085
20240906,095100,66856515,3525,3525,3525,3525,6
20240906,095000,66835365,3530,3530,3530,3530,0
20240906,094900,66835365,3530,3530,3530,3530,0
20240906,094800,66835365,3530,3530,3530,3530,0
20240906,094700,66835365,3530,3535,3535,3530,357
20240906,094600,65575060,3545,3540,3545,3540,2
20240906,094500,65567975,3530,3530,3530,3530,11
20240906,094400,65529145,3530,3530,3530,3530,1
20240906,094300,65525615,3520,3520,3520,3520,0
20240906,094200,65525615,3520,3520,3520,3520,2
20240906,094100,65518575,3520,3515,3520,3515,1239
20240906,094000,61158795,3515,3515,3515,3515,1
20240906,093900,61155280,3510,3510,3510,3510,0
20240906,093800,61155280,3510,3510,3515,3505,3315
20240906,093700,49518330,3510,3515,3515,3510,499
20240906,093600,47766630,3515,3560,3560,3515,8040
20240906,093500,19320825,3560,3560,3560,3560,0
20240906,093400,19320825,3560,3560,3560,3560,14
20240906,093300,19270985,3570,3565,3570,3565,132
20240906,093200,18800400,3570,3570,3570,3570,1
20240906,093100,18796830,3570,3570,3570,3570,0
20240906,093000,18796830,3570,3570,3570,3570,686
20240906,092900,16347810,3570,3575,3575,3570,610
20240906,092800,14168860,3580,3580,3580,3580,0
20240906,092700,14168860,3580,3580,3580,3580,54
20240906,092600,13975540,3585,3585,3585,3585,0
20240906,092500,13975540,3585,3585,3585,3585,0
20240906,092400,13975540,3585,3585,3585,3585,0
20240906,092300,13975540,3585,3585,3585,3585,20
20240906,092200,13903840,3590,3590,3590,3590,1100
20240906,092100,9954840,3610,3610,3610,3610,0
20240906,092000,9954840,3610,3610,3610,3610,1
20240906,091900,9951230,3590,3590,3590,3590,0
20240906,091800,9951230,3590,3590,3590,3590,3
20240906,091700,9940460,3600,3600,3600,3600,30
20240906,091600,9832460,3610,3610,3610,3610,83
20240906,091500,9532830,3610,3610,3610,3610,201
20240906,091400,8807220,3610,3610,3610,3610,50
20240906,091300,8626720,3615,3615,3615,3615,10
20240906,091200,8590570,3620,3620,3620,3620,0
20240906,091100,8590570,3620,3620,3620,3620,73
20240906,091000,8326310,3620,3620,3625,3620,53
20240906,090900,8134425,3630,3630,3630,3630,1
20240906,090800,8130795,3620,3620,3620,3620,61
20240906,090700,7909975,3625,3625,3625,3625,1026
20240906,090600,4190725,3610,3610,3610,3610,0
20240906,090500,4190725,3610,3610,3610,3610,16
20240906,090400,4132965,3580,3580,3580,3580,0
20240906,090300,4132965,3580,3580,3580,3580,0
20240906,090200,4132965,3580,3580,3580,3580,6
20240906,090100,4111485,3575,3575,3575,3575,0
20240906,090000,4111485,3575,3600,3605,3575,1142