KissMeData/000430/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,183100,298719285,4275,4275,4275,4275,5785
20240913,183000,298719285,4275,4275,4275,4275,0
20240913,182900,298719285,4275,4275,4275,4275,0
20240913,182800,298719285,4275,4275,4275,4275,0
20240913,182700,298719285,4275,4275,4275,4275,0
20240913,182600,298719285,4275,4275,4275,4275,0
20240913,182500,298719285,4275,4275,4275,4275,0
20240913,182400,298719285,4275,4275,4275,4275,0
20240913,182300,298719285,4275,4275,4275,4275,0
20240913,182200,298719285,4275,4275,4275,4275,0
20240913,182100,298719285,4275,4275,4275,4275,0
20240913,182000,298719285,4275,4275,4275,4275,0
20240913,181900,298719285,4275,4275,4275,4275,0
20240913,181800,298719285,4275,4275,4275,4275,0
20240913,181700,298719285,4275,4275,4275,4275,0
20240913,181600,298719285,4275,4275,4275,4275,0
20240913,181500,298719285,4275,4275,4275,4275,0
20240913,181400,298719285,4275,4275,4275,4275,0
20240913,181300,298719285,4275,4275,4275,4275,0
20240913,181200,298719285,4275,4275,4275,4275,0
20240913,181100,298719285,4275,4275,4275,4275,0
20240913,181000,298719285,4275,4275,4275,4275,0
20240913,180900,298719285,4275,4275,4275,4275,0
20240913,180800,298719285,4275,4275,4275,4275,0
20240913,180700,298719285,4275,4275,4275,4275,0
20240913,180600,298719285,4275,4275,4275,4275,0
20240913,180500,298719285,4275,4275,4275,4275,0
20240913,180400,298719285,4275,4275,4275,4275,0
20240913,180300,298719285,4275,4275,4275,4275,0
20240913,180200,298719285,4275,4275,4275,4275,0
20240913,180100,298719285,4275,4275,4275,4275,5785
20240913,180000,298719285,4275,4275,4275,4275,0
20240913,175900,298719285,4275,4275,4275,4275,0
20240913,175800,298719285,4275,4275,4275,4275,0
20240913,175700,298719285,4275,4275,4275,4275,0
20240913,175600,298719285,4275,4275,4275,4275,0
20240913,175500,298719285,4275,4275,4275,4275,0
20240913,175400,298719285,4275,4275,4275,4275,0
20240913,175300,298719285,4275,4275,4275,4275,0
20240913,175200,298719285,4275,4275,4275,4275,0
20240913,175100,298719285,4275,4275,4275,4275,0
20240913,175000,298719285,4275,4275,4275,4275,0
20240913,174900,298719285,4275,4275,4275,4275,0
20240913,174800,298719285,4275,4275,4275,4275,0
20240913,174700,298719285,4275,4275,4275,4275,0
20240913,174600,298719285,4275,4275,4275,4275,0
20240913,174500,298719285,4275,4275,4275,4275,0
20240913,174400,298719285,4275,4275,4275,4275,0
20240913,174300,298719285,4275,4275,4275,4275,0
20240913,174200,298719285,4275,4275,4275,4275,0
20240913,174100,298719285,4275,4275,4275,4275,0
20240913,174000,298719285,4275,4275,4275,4275,0
20240913,173900,298719285,4275,4275,4275,4275,0
20240913,173800,298719285,4275,4275,4275,4275,0
20240913,173700,298719285,4275,4275,4275,4275,0
20240913,173600,298719285,4275,4275,4275,4275,0
20240913,173500,298719285,4275,4275,4275,4275,0
20240913,173400,298719285,4275,4275,4275,4275,0
20240913,173300,298719285,4275,4275,4275,4275,0
20240913,173200,298719285,4275,4275,4275,4275,0
20240913,173100,298719285,4275,4275,4275,4275,5785
20240913,173000,298719285,4275,4275,4275,4275,0
20240913,172900,298719285,4275,4275,4275,4275,0
20240913,172800,298719285,4275,4275,4275,4275,0
20240913,172700,298719285,4275,4275,4275,4275,0
20240913,172600,298719285,4275,4275,4275,4275,0
20240913,172500,298719285,4275,4275,4275,4275,0
20240913,172400,298719285,4275,4275,4275,4275,0
20240913,172300,298719285,4275,4275,4275,4275,0
20240913,172200,298719285,4275,4275,4275,4275,0
20240913,172100,298719285,4275,4275,4275,4275,0
20240913,172000,298719285,4275,4275,4275,4275,0
20240913,171900,298719285,4275,4275,4275,4275,0
20240913,171800,298719285,4275,4275,4275,4275,0
20240913,171700,298719285,4275,4275,4275,4275,0
20240913,171600,298719285,4275,4275,4275,4275,0
20240913,171500,298719285,4275,4275,4275,4275,0
20240913,171400,298719285,4275,4275,4275,4275,0
20240913,171300,298719285,4275,4275,4275,4275,0
20240913,171200,298719285,4275,4275,4275,4275,0
20240913,171100,298719285,4275,4275,4275,4275,0
20240913,171000,298719285,4275,4275,4275,4275,0
20240913,170900,298719285,4275,4275,4275,4275,0
20240913,170800,298719285,4275,4275,4275,4275,0
20240913,170700,298719285,4275,4275,4275,4275,0
20240913,170600,298719285,4275,4275,4275,4275,0
20240913,170500,298719285,4275,4275,4275,4275,0
20240913,170400,298719285,4275,4275,4275,4275,0
20240913,170300,298719285,4275,4275,4275,4275,0
20240913,170200,298719285,4275,4275,4275,4275,0
20240913,170100,298719285,4275,4275,4275,4275,5785
20240913,170000,298719285,4275,4275,4275,4275,0
20240913,165900,298719285,4275,4275,4275,4275,0
20240913,165800,298719285,4275,4275,4275,4275,0
20240913,165700,298719285,4275,4275,4275,4275,0
20240913,165600,298719285,4275,4275,4275,4275,0
20240913,165500,298719285,4275,4275,4275,4275,0
20240913,165400,298719285,4275,4275,4275,4275,0
20240913,165300,298719285,4275,4275,4275,4275,0
20240913,165200,298719285,4275,4275,4275,4275,0
20240913,165100,298719285,4275,4275,4275,4275,0
20240913,165000,298719285,4275,4275,4275,4275,0
20240913,164900,298719285,4275,4275,4275,4275,0
20240913,164800,298719285,4275,4275,4275,4275,0
20240913,164700,298719285,4275,4275,4275,4275,0
20240913,164600,298719285,4275,4275,4275,4275,0
20240913,164500,298719285,4275,4275,4275,4275,0
20240913,164400,298719285,4275,4275,4275,4275,0
20240913,164300,298719285,4275,4275,4275,4275,0
20240913,164200,298719285,4275,4275,4275,4275,0
20240913,164100,298719285,4275,4275,4275,4275,0
20240913,164000,298719285,4275,4275,4275,4275,0
20240913,163900,298719285,4275,4275,4275,4275,0
20240913,163800,298719285,4275,4275,4275,4275,0
20240913,163700,298719285,4275,4275,4275,4275,0
20240913,163600,298719285,4275,4275,4275,4275,0
20240913,163500,298719285,4275,4275,4275,4275,0
20240913,163400,298719285,4275,4275,4275,4275,0
20240913,163300,298719285,4275,4275,4275,4275,0
20240913,163200,298719285,4275,4275,4275,4275,0
20240913,163100,298719285,4275,4275,4275,4275,5785
20240913,163000,298719285,4275,4275,4275,4275,0
20240913,162900,298719285,4275,4275,4275,4275,0
20240913,162800,298719285,4275,4275,4275,4275,0
20240913,162700,298719285,4275,4275,4275,4275,0
20240913,162600,298719285,4275,4275,4275,4275,0
20240913,162500,298719285,4275,4275,4275,4275,0
20240913,162400,298719285,4275,4275,4275,4275,0
20240913,162300,298719285,4275,4275,4275,4275,0
20240913,162200,298719285,4275,4275,4275,4275,0
20240913,162100,298719285,4275,4275,4275,4275,0
20240913,162000,298719285,4275,4275,4275,4275,0
20240913,161900,298719285,4275,4275,4275,4275,0
20240913,161800,298719285,4275,4275,4275,4275,0
20240913,161700,298719285,4275,4275,4275,4275,0
20240913,161600,298719285,4275,4275,4275,4275,0
20240913,161500,298719285,4275,4275,4275,4275,0
20240913,161400,298719285,4275,4275,4275,4275,0
20240913,161300,298719285,4275,4275,4275,4275,0
20240913,161200,298719285,4275,4275,4275,4275,0
20240913,161100,298719285,4275,4275,4275,4275,0
20240913,161000,298719285,4275,4275,4275,4275,0
20240913,160900,298719285,4275,4275,4275,4275,0
20240913,160800,298719285,4275,4275,4275,4275,0
20240913,160700,298719285,4275,4275,4275,4275,0
20240913,160600,298719285,4275,4275,4275,4275,0
20240913,160500,298719285,4275,4275,4275,4275,0
20240913,160400,298719285,4275,4275,4275,4275,0
20240913,160300,298719285,4275,4275,4275,4275,0
20240913,160200,298719285,4275,4275,4275,4275,0
20240913,160100,298719285,4275,4275,4275,4275,5785
20240913,160000,298719285,4275,4275,4275,4275,0
20240913,155900,298719285,4275,4275,4275,4275,0
20240913,155800,298719285,4275,4275,4275,4275,0
20240913,155700,298719285,4275,4275,4275,4275,0
20240913,155600,298719285,4275,4275,4275,4275,0
20240913,155500,298719285,4275,4275,4275,4275,0
20240913,155400,298719285,4275,4275,4275,4275,0
20240913,155300,298719285,4275,4275,4275,4275,0
20240913,155200,298719285,4275,4275,4275,4275,0
20240913,155100,298719285,4275,4275,4275,4275,0
20240913,155000,298719285,4275,4275,4275,4275,0
20240913,154900,298719285,4275,4275,4275,4275,0
20240913,154800,298719285,4275,4275,4275,4275,0
20240913,154700,298719285,4275,4275,4275,4275,0
20240913,154600,298719285,4275,4275,4275,4275,0
20240913,154500,298719285,4275,4275,4275,4275,0
20240913,154400,298719285,4275,4275,4275,4275,0
20240913,154300,298719285,4275,4275,4275,4275,0
20240913,154200,298719285,4275,4275,4275,4275,0
20240913,154100,298719285,4275,4275,4275,4275,0
20240913,154000,298719285,4275,4275,4275,4275,0
20240913,153900,298719285,4275,4275,4275,4275,0
20240913,153800,298719285,4275,4275,4275,4275,0
20240913,153700,298719285,4275,4275,4275,4275,0
20240913,153600,298719285,4275,4275,4275,4275,0
20240913,153500,298719285,4275,4275,4275,4275,0
20240913,153400,298719285,4275,4275,4275,4275,0
20240913,153300,298719285,4275,4275,4275,4275,0
20240913,153200,298719285,4275,4275,4275,4275,0
20240913,153100,298719285,4275,4275,4275,4275,5785
20240913,153000,298719285,4275,4275,4275,4275,5785
20240913,152900,273988410,4280,4280,4280,4280,0
20240913,152800,273988410,4280,4280,4280,4280,0
20240913,152700,273988410,4280,4280,4280,4280,0
20240913,152600,273988410,4280,4280,4280,4280,0
20240913,152500,273988410,4280,4280,4280,4280,0
20240913,152400,273988410,4280,4280,4280,4280,0
20240913,152300,273988410,4280,4280,4280,4280,0
20240913,152200,273988410,4280,4280,4280,4280,0
20240913,152100,273988410,4280,4280,4280,4280,0
20240913,152000,273988410,4280,4280,4280,4280,0
20240913,151900,273988410,4280,4235,4280,4230,1008
20240913,151800,269678645,4280,4235,4280,4200,1523
20240913,151700,263175050,4280,4255,4280,4225,1012
20240913,151600,258855865,4260,4250,4265,4185,775
20240913,151500,255561685,4250,4210,4250,4210,1540
20240913,151400,249037505,4185,4210,4210,4185,1291
20240913,151300,243602845,4210,4210,4210,4210,0
20240913,151200,243602845,4210,4210,4210,4210,1
20240913,151100,243598635,4210,4210,4210,4210,16
20240913,151000,243531275,4210,4210,4210,4205,250
20240913,150900,242478780,4210,4210,4210,4210,1
20240913,150800,242474570,4185,4210,4210,4185,14
20240913,150700,242415655,4210,4210,4210,4210,238
20240913,150600,241413675,4210,4210,4210,4210,3
20240913,150500,241401045,4210,4210,4210,4210,0
20240913,150400,241401045,4210,4210,4210,4210,0
20240913,150300,241401045,4210,4210,4210,4210,1
20240913,150200,241396835,4205,4205,4205,4205,0
20240913,150100,241396835,4205,4205,4205,4205,0
20240913,150000,241396835,4205,4210,4210,4205,2
20240913,145900,241388420,4210,4210,4210,4210,0
20240913,145800,241388420,4210,4205,4210,4205,3
20240913,145700,241375795,4205,4205,4205,4205,42
20240913,145600,241199185,4205,4205,4205,4205,0
20240913,145500,241199185,4205,4205,4205,4205,0
20240913,145400,241199185,4205,4205,4205,4205,2
20240913,145300,241190775,4205,4205,4205,4205,0
20240913,145200,241190775,4205,4205,4205,4205,1
20240913,145100,241186570,4205,4205,4205,4205,1
20240913,145000,241182365,4205,4175,4205,4175,58
20240913,144900,240939915,4205,4205,4205,4205,3
20240913,144800,240927300,4205,4205,4205,4205,3
20240913,144700,240914685,4205,4205,4205,4205,0
20240913,144600,240914685,4205,4205,4205,4205,1
20240913,144500,240910480,4205,4205,4205,4205,101
20240913,144400,240485775,4205,4205,4205,4205,0
20240913,144300,240485775,4205,4205,4205,4205,1
20240913,144200,240481570,4205,4205,4205,4205,1
20240913,144100,240477365,4205,4205,4205,4205,2
20240913,144000,240468955,4205,4205,4205,4205,1
20240913,143900,240464750,4205,4205,4205,4205,1
20240913,143800,240460545,4205,4205,4205,4205,0
20240913,143700,240460545,4205,4205,4205,4205,544
20240913,143600,238173025,4205,4205,4205,4205,9
20240913,143500,238135180,4200,4200,4200,4200,43
20240913,143400,237954580,4200,4200,4200,4200,1
20240913,143300,237950380,4200,4200,4200,4200,0
20240913,143200,237950380,4200,4200,4200,4200,2
20240913,143100,237941980,4200,4200,4200,4200,1
20240913,143000,237937780,4200,4175,4200,4175,15
20240913,142900,237874905,4175,4200,4200,4175,35
20240913,142800,237728755,4175,4200,4200,4175,36
20240913,142700,237578430,4175,4200,4200,4175,32
20240913,142600,237444805,4175,4200,4200,4175,36
20240913,142500,237294480,4175,4175,4175,4175,32
20240913,142400,237160880,4175,4200,4200,4175,36
20240913,142300,237010530,4175,4205,4205,4175,34
20240913,142200,236868550,4170,4170,4170,4170,34
20240913,142100,236726770,4170,4210,4210,4170,34
20240913,142000,236584910,4210,4215,4215,4175,36
20240913,141900,236434535,4180,4180,4180,4180,33
20240913,141800,236296595,4220,4160,4220,4160,4036
20240913,141700,219278715,4195,4165,4195,4165,1059
20240913,141600,214867950,4165,4165,4165,4165,36
20240913,141500,214718010,4195,4165,4195,4165,33
20240913,141400,214580475,4195,4170,4195,4170,41
20240913,141300,214409480,4170,4170,4170,4170,27
20240913,141200,214296890,4170,4170,4170,4170,0
20240913,141100,214296890,4170,4195,4195,4170,36
20240913,141000,214146720,4170,4200,4200,4170,34
20240913,140900,214004910,4170,4200,4200,4170,37
20240913,140800,213850590,4200,4170,4200,4170,31
20240913,140700,213721290,4175,4200,4200,4175,38
20240913,140600,213562590,4185,4200,4200,4185,438
20240913,140500,211727370,4190,4190,4190,4190,269
20240913,140400,210600260,4200,4190,4200,4190,34
20240913,140300,210457790,4190,4200,4200,4190,35
20240913,140200,210311130,4190,4200,4200,4190,43
20240913,140100,210130860,4200,4190,4200,4190,369
20240913,140000,208581680,4190,4195,4195,4190,33
20240913,135900,208443400,4195,4200,4200,4195,7
20240913,135800,208414025,4200,4200,4200,4200,1
20240913,135700,208409825,4195,4200,4200,4195,425
20240913,135600,206626945,4200,4200,4200,4200,0
20240913,135500,206626945,4200,4200,4200,4200,0
20240913,135400,206626945,4200,4200,4200,4200,23
20240913,135300,206530345,4200,4200,4200,4200,0
20240913,135200,206530345,4200,4200,4200,4200,0
20240913,135100,206530345,4200,4200,4200,4200,2
20240913,135000,206521945,4200,4200,4200,4200,2
20240913,134900,206513545,4200,4200,4200,4200,0
20240913,134800,206513545,4200,4200,4200,4200,15
20240913,134700,206450545,4200,4200,4200,4200,1
20240913,134600,206446345,4200,4200,4200,4200,0
20240913,134500,206446345,4200,4200,4200,4200,1
20240913,134400,206442145,4200,4200,4200,4200,0
20240913,134300,206442145,4200,4200,4200,4200,2
20240913,134200,206433745,4200,4200,4200,4200,2
20240913,134100,206425345,4200,4200,4200,4200,0
20240913,134000,206425345,4200,4200,4200,4200,1
20240913,133900,206421145,4200,4200,4200,4200,1
20240913,133800,206416945,4200,4200,4200,4200,1
20240913,133700,206412745,4200,4200,4200,4200,1
20240913,133600,206408545,4205,4205,4205,4205,0
20240913,133500,206408545,4205,4205,4205,4205,0
20240913,133400,206408545,4205,4200,4205,4200,2
20240913,133300,206400140,4205,4205,4205,4205,2
20240913,133200,206391730,4205,4205,4205,4205,1
20240913,133100,206387525,4205,4205,4205,4205,1
20240913,133000,206383320,4205,4205,4205,4205,1
20240913,132900,206379115,4205,4205,4205,4205,0
20240913,132800,206379115,4205,4205,4205,4205,1
20240913,132700,206374910,4205,4205,4205,4205,1
20240913,132600,206370705,4205,4205,4205,4205,1
20240913,132500,206366500,4205,4205,4205,4205,3
20240913,132400,206353885,4205,4205,4205,4205,0
20240913,132300,206353885,4205,4205,4205,4205,79
20240913,132200,206021690,4210,4210,4210,4210,1
20240913,132100,206017480,4210,4210,4210,4210,0
20240913,132000,206017480,4210,4210,4210,4210,2
20240913,131900,206009060,4210,4210,4210,4210,0
20240913,131800,206009060,4210,4210,4210,4210,0
20240913,131700,206009060,4210,4210,4210,4210,1
20240913,131600,206004850,4210,4210,4210,4210,3
20240913,131500,205992220,4200,4200,4200,4200,145
20240913,131400,205383220,4210,4210,4210,4210,1
20240913,131300,205379010,4210,4210,4210,4210,0
20240913,131200,205379010,4210,4210,4210,4210,10
20240913,131100,205336910,4205,4215,4215,4205,2
20240913,131000,205328490,4215,4215,4215,4215,0
20240913,130900,205328490,4215,4215,4215,4215,1
20240913,130800,205324275,4215,4215,4215,4215,3
20240913,130700,205311630,4210,4210,4210,4210,0
20240913,130600,205311630,4210,4210,4210,4210,1
20240913,130500,205307420,4215,4215,4215,4215,1
20240913,130400,205303205,4215,4215,4215,4215,0
20240913,130300,205303205,4215,4215,4215,4215,0
20240913,130200,205303205,4215,4200,4215,4200,2983
20240913,130100,192774590,4200,4205,4205,4200,1040
20240913,130000,188404415,4215,4210,4215,4210,212
20240913,125900,187511870,4210,4210,4210,4210,36
20240913,125800,187360310,4205,4205,4205,4205,0
20240913,125700,187360310,4205,4205,4205,4205,0
20240913,125600,187360310,4205,4205,4205,4205,0
20240913,125500,187360310,4205,4205,4205,4205,0
20240913,125400,187360310,4205,4205,4205,4205,0
20240913,125300,187360310,4205,4205,4205,4205,0
20240913,125200,187360310,4205,4205,4205,4205,0
20240913,125100,187360310,4205,4205,4205,4205,0
20240913,125000,187360310,4205,4205,4205,4205,0
20240913,124900,187360310,4205,4205,4205,4205,1
20240913,124800,187356105,4210,4210,4210,4210,0
20240913,124700,187356105,4210,4210,4210,4210,0
20240913,124600,187356105,4210,4210,4210,4210,0
20240913,124500,187356105,4210,4210,4210,4210,0
20240913,124400,187356105,4210,4210,4210,4210,0
20240913,124300,187356105,4210,4210,4210,4210,55
20240913,124200,187124555,4210,4210,4210,4210,1
20240913,124100,187120345,4215,4215,4215,4215,0
20240913,124000,187120345,4215,4215,4215,4215,0
20240913,123900,187120345,4215,4215,4215,4215,0
20240913,123800,187120345,4215,4215,4215,4215,2
20240913,123700,187111915,4215,4215,4215,4215,5
20240913,123600,187090840,4215,4215,4215,4215,5
20240913,123500,187069765,4215,4215,4215,4215,0
20240913,123400,187069765,4215,4215,4215,4215,0
20240913,123300,187069765,4215,4215,4215,4215,0
20240913,123200,187069765,4215,4215,4215,4215,0
20240913,123100,187069765,4215,4215,4215,4215,9
20240913,123000,187031830,4215,4215,4215,4215,0
20240913,122900,187031830,4215,4215,4215,4215,0
20240913,122800,187031830,4215,4215,4215,4215,0
20240913,122700,187031830,4215,4215,4215,4215,0
20240913,122600,187031830,4215,4215,4215,4215,0
20240913,122500,187031830,4215,4215,4215,4215,16
20240913,122400,186964390,4215,4215,4215,4215,0
20240913,122300,186964390,4215,4215,4215,4215,0
20240913,122200,186964390,4215,4215,4215,4215,0
20240913,122100,186964390,4215,4215,4215,4215,0
20240913,122000,186964390,4215,4215,4215,4215,0
20240913,121900,186964390,4215,4215,4215,4215,0
20240913,121800,186964390,4215,4215,4215,4215,0
20240913,121700,186964390,4215,4215,4215,4215,0
20240913,121600,186964390,4215,4215,4215,4215,0
20240913,121500,186964390,4215,4215,4215,4215,0
20240913,121400,186964390,4215,4215,4215,4215,0
20240913,121300,186964390,4215,4215,4215,4215,0
20240913,121200,186964390,4215,4215,4215,4215,0
20240913,121100,186964390,4215,4215,4215,4215,0
20240913,121000,186964390,4215,4215,4215,4215,0
20240913,120900,186964390,4215,4215,4215,4215,2
20240913,120800,186955960,4210,4210,4210,4210,0
20240913,120700,186955960,4210,4210,4210,4210,0
20240913,120600,186955960,4210,4210,4210,4210,0
20240913,120500,186955960,4210,4210,4210,4210,0
20240913,120400,186955960,4210,4210,4210,4210,0
20240913,120300,186955960,4210,4210,4210,4210,0
20240913,120200,186955960,4210,4210,4210,4210,0
20240913,120100,186955960,4210,4210,4210,4210,70
20240913,120000,186661260,4210,4215,4215,4210,700
20240913,115900,183711960,4215,4215,4215,4215,0
20240913,115800,183711960,4215,4215,4215,4215,0
20240913,115700,183711960,4215,4215,4215,4215,0
20240913,115600,183711960,4215,4215,4215,4215,30
20240913,115500,183585510,4225,4225,4225,4225,0
20240913,115400,183585510,4225,4225,4225,4225,0
20240913,115300,183585510,4225,4225,4225,4225,0
20240913,115200,183585510,4225,4225,4225,4225,17
20240913,115100,183513685,4225,4225,4225,4225,3
20240913,115000,183501010,4225,4225,4225,4225,10
20240913,114900,183458760,4225,4225,4225,4225,0
20240913,114800,183458760,4225,4225,4225,4225,200
20240913,114700,182613760,4225,4225,4225,4225,0
20240913,114600,182613760,4225,4225,4225,4225,0
20240913,114500,182613760,4225,4225,4225,4225,0
20240913,114400,182613760,4225,4225,4225,4225,0
20240913,114300,182613760,4225,4225,4225,4225,0
20240913,114200,182613760,4225,4225,4225,4225,11
20240913,114100,182567285,4230,4230,4230,4230,0
20240913,114000,182567285,4230,4230,4230,4230,0
20240913,113900,182567285,4230,4210,4230,4210,608
20240913,113800,179998700,4210,4210,4210,4210,0
20240913,113700,179998700,4210,4210,4210,4210,0
20240913,113600,179998700,4210,4210,4210,4210,0
20240913,113500,179998700,4210,4210,4210,4210,0
20240913,113400,179998700,4210,4210,4210,4210,0
20240913,113300,179998700,4210,4210,4210,4210,1
20240913,113200,179994490,4205,4205,4205,4205,236
20240913,113100,179002110,4220,4220,4220,4220,0
20240913,113000,179002110,4220,4220,4220,4220,0
20240913,112900,179002110,4220,4220,4220,4220,0
20240913,112800,179002110,4220,4220,4220,4220,0
20240913,112700,179002110,4220,4220,4220,4220,4
20240913,112600,178985230,4205,4205,4205,4205,71
20240913,112500,178686675,4220,4220,4220,4220,3
20240913,112400,178674015,4220,4220,4220,4220,0
20240913,112300,178674015,4220,4220,4220,4220,0
20240913,112200,178674015,4220,4220,4220,4220,0
20240913,112100,178674015,4220,4220,4220,4220,0
20240913,112000,178674015,4220,4220,4220,4220,0
20240913,111900,178674015,4220,4220,4220,4220,301
20240913,111800,177403795,4220,4220,4220,4220,0
20240913,111700,177403795,4220,4220,4220,4220,0
20240913,111600,177403795,4220,4220,4220,4220,0
20240913,111500,177403795,4220,4220,4220,4220,6
20240913,111400,177378475,4220,4220,4220,4220,5
20240913,111300,177357375,4220,4220,4220,4220,300
20240913,111200,176091375,4220,4220,4220,4220,0
20240913,111100,176091375,4220,4220,4220,4220,0
20240913,111000,176091375,4220,4220,4220,4220,0
20240913,110900,176091375,4220,4220,4220,4220,0
20240913,110800,176091375,4220,4220,4220,4220,0
20240913,110700,176091375,4220,4220,4220,4220,0
20240913,110600,176091375,4220,4225,4225,4220,2312
20240913,110500,166334725,4225,4225,4225,4225,198
20240913,110400,165498175,4225,4205,4225,4205,729
20240913,110300,162426810,4205,4205,4205,4205,0
20240913,110200,162426810,4205,4210,4210,4205,2
20240913,110100,162418395,4210,4210,4210,4210,0
20240913,110000,162418395,4210,4195,4210,4195,15
20240913,105900,162355390,4190,4190,4190,4190,5
20240913,105800,162334440,4190,4190,4190,4190,10
20240913,105700,162292540,4190,4190,4190,4190,0
20240913,105600,162292540,4190,4190,4190,4190,113
20240913,105500,161819070,4190,4190,4190,4190,0
20240913,105400,161819070,4190,4185,4190,4185,343
20240913,105300,160383580,4185,4180,4185,4180,990
20240913,105200,156244535,4170,4170,4170,4170,0
20240913,105100,156244535,4170,4170,4170,4170,0
20240913,105000,156244535,4170,4175,4175,4170,68
20240913,104900,155960965,4180,4180,4180,4180,0
20240913,104800,155960965,4180,4180,4180,4180,355
20240913,104700,154477065,4175,4175,4175,4175,0
20240913,104600,154477065,4175,4175,4175,4175,0
20240913,104500,154477065,4175,4175,4175,4175,0
20240913,104400,154477065,4175,4175,4175,4175,0
20240913,104300,154477065,4175,4175,4175,4175,0
20240913,104200,154477065,4175,4175,4175,4175,347
20240913,104100,153028340,4175,4170,4175,4170,1447
20240913,104000,146993685,4165,4165,4165,4165,0
20240913,103900,146993685,4165,4165,4165,4165,0
20240913,103800,146993685,4165,4165,4165,4165,0
20240913,103700,146993685,4165,4165,4165,4165,24
20240913,103600,146893725,4165,4165,4165,4165,0
20240913,103500,146893725,4165,4165,4165,4165,0
20240913,103400,146893725,4165,4165,4165,4165,0
20240913,103300,146893725,4165,4165,4165,4165,0
20240913,103200,146893725,4165,4165,4165,4165,1
20240913,103100,146889560,4165,4165,4165,4165,0
20240913,103000,146889560,4165,4165,4165,4165,0
20240913,102900,146889560,4165,4165,4165,4165,0
20240913,102800,146889560,4165,4165,4165,4165,0
20240913,102700,146889560,4165,4165,4165,4165,0
20240913,102600,146889560,4165,4165,4165,4165,0
20240913,102500,146889560,4165,4165,4165,4165,3
20240913,102400,146877065,4180,4180,4180,4180,0
20240913,102300,146877065,4180,4180,4180,4180,0
20240913,102200,146877065,4180,4180,4180,4180,0
20240913,102100,146877065,4180,4180,4180,4180,21
20240913,102000,146789285,4185,4170,4185,4170,89
20240913,101900,146417095,4185,4180,4185,4175,59
20240913,101800,146170450,4190,4190,4190,4190,0
20240913,101700,146170450,4190,4190,4190,4190,0
20240913,101600,146170450,4190,4190,4190,4190,0
20240913,101500,146170450,4190,4185,4190,4185,55
20240913,101400,145940255,4195,4195,4195,4195,0
20240913,101300,145940255,4195,4195,4195,4195,0
20240913,101200,145940255,4195,4195,4195,4195,0
20240913,101100,145940255,4195,4195,4195,4195,1
20240913,101000,145936060,4200,4200,4200,4200,0
20240913,100900,145936060,4200,4200,4200,4200,2
20240913,100800,145927660,4200,4200,4200,4200,2
20240913,100700,145919260,4205,4205,4205,4205,0
20240913,100600,145919260,4205,4205,4205,4205,0
20240913,100500,145919260,4205,4205,4205,4205,0
20240913,100400,145919260,4205,4210,4215,4205,2554
20240913,100300,135177315,4215,4215,4215,4215,0
20240913,100200,135177315,4215,4215,4215,4215,293
20240913,100100,133942320,4215,4215,4215,4215,0
20240913,100000,133942320,4215,4215,4215,4215,3
20240913,095900,133929675,4215,4215,4215,4215,0
20240913,095800,133929675,4215,4215,4215,4215,0
20240913,095700,133929675,4215,4215,4215,4215,0
20240913,095600,133929675,4215,4215,4215,4215,9
20240913,095500,133891740,4215,4205,4215,4205,924
20240913,095400,130006050,4210,4210,4210,4210,8
20240913,095300,129972370,4210,4210,4210,4210,0
20240913,095200,129972370,4210,4210,4210,4210,10
20240913,095100,129930270,4215,4215,4215,4215,10
20240913,095000,129888120,4215,4215,4215,4215,0
20240913,094900,129888120,4215,4215,4215,4215,1
20240913,094800,129883905,4215,4215,4215,4215,3
20240913,094700,129871260,4210,4210,4210,4210,0
20240913,094600,129871260,4210,4210,4210,4210,0
20240913,094500,129871260,4210,4220,4220,4210,50
20240913,094400,129660660,4225,4225,4225,4225,0
20240913,094300,129660660,4225,4225,4225,4225,0
20240913,094200,129660660,4225,4225,4225,4225,101
20240913,094100,129233935,4225,4220,4225,4210,816
20240913,094000,125796945,4225,4230,4230,4225,134
20240913,093900,125230280,4260,4255,4260,4255,47
20240913,093800,125030195,4255,4255,4255,4255,20
20240913,093700,124945095,4220,4230,4280,4215,5103
20240913,093600,103176125,4230,4230,4230,4230,0
20240913,093500,103176125,4230,4230,4230,4230,0
20240913,093400,103176125,4230,4240,4240,4230,16
20240913,093300,103108435,4245,4210,4250,4205,5075
20240913,093200,81663160,4210,4210,4210,4210,0
20240913,093100,81663160,4210,4205,4250,4160,3104
20240913,093000,68532520,4205,4215,4215,4205,14
20240913,092900,68473620,4175,4175,4220,4175,1001
20240913,092800,64257790,4175,4175,4175,4175,0
20240913,092700,64257790,4175,4175,4175,4175,0
20240913,092600,64257790,4175,4175,4175,4175,0
20240913,092500,64257790,4175,4175,4175,4175,0
20240913,092400,64257790,4175,4175,4175,4175,5
20240913,092300,64236915,4145,4145,4145,4145,0
20240913,092200,64236915,4145,4155,4155,4145,100
20240913,092100,63821935,4155,4175,4175,4155,662
20240913,092000,61069955,4170,4185,4185,4160,123
20240913,091900,60556925,4190,4190,4190,4190,160
20240913,091800,59886525,4205,4205,4205,4205,0
20240913,091700,59886525,4205,4205,4205,4200,34
20240913,091600,59743595,4190,4195,4195,4190,50
20240913,091500,59534070,4215,4215,4215,4215,1
20240913,091400,59529855,4195,4215,4215,4195,2921
20240913,091300,47268610,4215,4210,4215,4200,1605
20240913,091200,40520175,4215,4200,4215,4195,596
20240913,091100,38019180,4200,4225,4225,4195,610
20240913,091000,35457055,4225,4220,4225,4220,41
20240913,090900,35283850,4230,4230,4230,4230,340
20240913,090800,33845650,4235,4240,4240,4205,317
20240913,090700,32503275,4200,4190,4250,4180,3055
20240913,090600,19638265,4195,4190,4195,4180,1011
20240913,090500,15400955,4190,4160,4190,4160,241
20240913,090400,14397165,4160,4175,4195,4160,1007
20240913,090300,10188315,4175,4165,4175,4165,1596
20240913,090200,3539205,4165,4145,4165,4120,380
20240913,090100,1957975,4140,4125,4140,4115,143
20240913,090000,1367985,4110,4125,4125,4110,332