KissMeData/014530/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,185800,224583215,3650,3650,3650,3650,2230
20240912,185700,224583215,3650,3650,3650,3650,0
20240912,185600,224583215,3650,3650,3650,3650,0
20240912,185500,224583215,3650,3650,3650,3650,0
20240912,185400,224583215,3650,3650,3650,3650,0
20240912,185300,224583215,3650,3650,3650,3650,0
20240912,185200,224583215,3650,3650,3650,3650,0
20240912,185100,224583215,3650,3650,3650,3650,0
20240912,185000,224583215,3650,3650,3650,3650,0
20240912,184900,224583215,3650,3650,3650,3650,0
20240912,184800,224583215,3650,3650,3650,3650,0
20240912,184700,224583215,3650,3650,3650,3650,0
20240912,184600,224583215,3650,3650,3650,3650,0
20240912,184500,224583215,3650,3650,3650,3650,0
20240912,184400,224583215,3650,3650,3650,3650,0
20240912,184300,224583215,3650,3650,3650,3650,0
20240912,184200,224583215,3650,3650,3650,3650,0
20240912,184100,224583215,3650,3650,3650,3650,0
20240912,184000,224583215,3650,3650,3650,3650,0
20240912,183900,224583215,3650,3650,3650,3650,0
20240912,183800,224583215,3650,3650,3650,3650,0
20240912,183700,224583215,3650,3650,3650,3650,0
20240912,183600,224583215,3650,3650,3650,3650,0
20240912,183500,224583215,3650,3650,3650,3650,0
20240912,183400,224583215,3650,3650,3650,3650,0
20240912,183300,224583215,3650,3650,3650,3650,0
20240912,183200,224583215,3650,3650,3650,3650,0
20240912,183100,224583215,3650,3650,3650,3650,0
20240912,183000,224583215,3650,3650,3650,3650,0
20240912,182900,224583215,3650,3650,3650,3650,0
20240912,182800,224583215,3650,3650,3650,3650,2230
20240912,182700,224583215,3650,3650,3650,3650,0
20240912,182600,224583215,3650,3650,3650,3650,0
20240912,182500,224583215,3650,3650,3650,3650,0
20240912,182400,224583215,3650,3650,3650,3650,0
20240912,182300,224583215,3650,3650,3650,3650,0
20240912,182200,224583215,3650,3650,3650,3650,0
20240912,182100,224583215,3650,3650,3650,3650,0
20240912,182000,224583215,3650,3650,3650,3650,0
20240912,181900,224583215,3650,3650,3650,3650,0
20240912,181800,224583215,3650,3650,3650,3650,0
20240912,181700,224583215,3650,3650,3650,3650,0
20240912,181600,224583215,3650,3650,3650,3650,0
20240912,181500,224583215,3650,3650,3650,3650,0
20240912,181400,224583215,3650,3650,3650,3650,0
20240912,181300,224583215,3650,3650,3650,3650,0
20240912,181200,224583215,3650,3650,3650,3650,0
20240912,181100,224583215,3650,3650,3650,3650,0
20240912,181000,224583215,3650,3650,3650,3650,0
20240912,180900,224583215,3650,3650,3650,3650,0
20240912,180800,224583215,3650,3650,3650,3650,0
20240912,180700,224583215,3650,3650,3650,3650,0
20240912,180600,224583215,3650,3650,3650,3650,0
20240912,180500,224583215,3650,3650,3650,3650,0
20240912,180400,224583215,3650,3650,3650,3650,0
20240912,180300,224583215,3650,3650,3650,3650,0
20240912,180200,224583215,3650,3650,3650,3650,0
20240912,180100,224583215,3650,3650,3650,3650,0
20240912,180000,224583215,3650,3650,3650,3650,0
20240912,175900,224583215,3650,3650,3650,3650,0
20240912,175800,224583215,3650,3650,3650,3650,2230
20240912,175700,224583215,3650,3650,3650,3650,0
20240912,175600,224583215,3650,3650,3650,3650,0
20240912,175500,224583215,3650,3650,3650,3650,0
20240912,175400,224583215,3650,3650,3650,3650,0
20240912,175300,224583215,3650,3650,3650,3650,0
20240912,175200,224583215,3650,3650,3650,3650,0
20240912,175100,224583215,3650,3650,3650,3650,0
20240912,175000,224583215,3650,3650,3650,3650,0
20240912,174900,224583215,3650,3650,3650,3650,0
20240912,174800,224583215,3650,3650,3650,3650,0
20240912,174700,224583215,3650,3650,3650,3650,0
20240912,174600,224583215,3650,3650,3650,3650,0
20240912,174500,224583215,3650,3650,3650,3650,0
20240912,174400,224583215,3650,3650,3650,3650,0
20240912,174300,224583215,3650,3650,3650,3650,0
20240912,174200,224583215,3650,3650,3650,3650,0
20240912,174100,224583215,3650,3650,3650,3650,0
20240912,174000,224583215,3650,3650,3650,3650,0
20240912,173900,224583215,3650,3650,3650,3650,0
20240912,173800,224583215,3650,3650,3650,3650,0
20240912,173700,224583215,3650,3650,3650,3650,0
20240912,173600,224583215,3650,3650,3650,3650,0
20240912,173500,224583215,3650,3650,3650,3650,0
20240912,173400,224583215,3650,3650,3650,3650,0
20240912,173300,224583215,3650,3650,3650,3650,0
20240912,173200,224583215,3650,3650,3650,3650,0
20240912,173100,224583215,3650,3650,3650,3650,0
20240912,173000,224583215,3650,3650,3650,3650,0
20240912,172900,224583215,3650,3650,3650,3650,0
20240912,172800,224583215,3650,3650,3650,3650,2230
20240912,172700,224583215,3650,3650,3650,3650,0
20240912,172600,224583215,3650,3650,3650,3650,0
20240912,172500,224583215,3650,3650,3650,3650,0
20240912,172400,224583215,3650,3650,3650,3650,0
20240912,172300,224583215,3650,3650,3650,3650,0
20240912,172200,224583215,3650,3650,3650,3650,0
20240912,172100,224583215,3650,3650,3650,3650,0
20240912,172000,224583215,3650,3650,3650,3650,0
20240912,171900,224583215,3650,3650,3650,3650,0
20240912,171800,224583215,3650,3650,3650,3650,0
20240912,171700,224583215,3650,3650,3650,3650,0
20240912,171600,224583215,3650,3650,3650,3650,0
20240912,171500,224583215,3650,3650,3650,3650,0
20240912,171400,224583215,3650,3650,3650,3650,0
20240912,171300,224583215,3650,3650,3650,3650,0
20240912,171200,224583215,3650,3650,3650,3650,0
20240912,171100,224583215,3650,3650,3650,3650,0
20240912,171000,224583215,3650,3650,3650,3650,0
20240912,170900,224583215,3650,3650,3650,3650,0
20240912,170800,224583215,3650,3650,3650,3650,0
20240912,170700,224583215,3650,3650,3650,3650,0
20240912,170600,224583215,3650,3650,3650,3650,0
20240912,170500,224583215,3650,3650,3650,3650,0
20240912,170400,224583215,3650,3650,3650,3650,0
20240912,170300,224583215,3650,3650,3650,3650,0
20240912,170200,224583215,3650,3650,3650,3650,0
20240912,170100,224583215,3650,3650,3650,3650,0
20240912,170000,224583215,3650,3650,3650,3650,0
20240912,165900,224583215,3650,3650,3650,3650,0
20240912,165800,224583215,3650,3650,3650,3650,2230
20240912,165700,224583215,3650,3650,3650,3650,0
20240912,165600,224583215,3650,3650,3650,3650,0
20240912,165500,224583215,3650,3650,3650,3650,0
20240912,165400,224583215,3650,3650,3650,3650,0
20240912,165300,224583215,3650,3650,3650,3650,0
20240912,165200,224583215,3650,3650,3650,3650,0
20240912,165100,224583215,3650,3650,3650,3650,0
20240912,165000,224583215,3650,3650,3650,3650,0
20240912,164900,224583215,3650,3650,3650,3650,0
20240912,164800,224583215,3650,3650,3650,3650,0
20240912,164700,224583215,3650,3650,3650,3650,0
20240912,164600,224583215,3650,3650,3650,3650,0
20240912,164500,224583215,3650,3650,3650,3650,0
20240912,164400,224583215,3650,3650,3650,3650,0
20240912,164300,224583215,3650,3650,3650,3650,0
20240912,164200,224583215,3650,3650,3650,3650,0
20240912,164100,224583215,3650,3650,3650,3650,0
20240912,164000,224583215,3650,3650,3650,3650,0
20240912,163900,224583215,3650,3650,3650,3650,0
20240912,163800,224583215,3650,3650,3650,3650,0
20240912,163700,224583215,3650,3650,3650,3650,0
20240912,163600,224583215,3650,3650,3650,3650,0
20240912,163500,224583215,3650,3650,3650,3650,0
20240912,163400,224583215,3650,3650,3650,3650,0
20240912,163300,224583215,3650,3650,3650,3650,0
20240912,163200,224583215,3650,3650,3650,3650,0
20240912,163100,224583215,3650,3650,3650,3650,0
20240912,163000,224583215,3650,3650,3650,3650,0
20240912,162900,224583215,3650,3650,3650,3650,0
20240912,162800,224583215,3650,3650,3650,3650,2230
20240912,162700,224583215,3650,3650,3650,3650,0
20240912,162600,224583215,3650,3650,3650,3650,0
20240912,162500,224583215,3650,3650,3650,3650,0
20240912,162400,224583215,3650,3650,3650,3650,0
20240912,162300,224583215,3650,3650,3650,3650,0
20240912,162200,224583215,3650,3650,3650,3650,0
20240912,162100,224583215,3650,3650,3650,3650,0
20240912,162000,224583215,3650,3650,3650,3650,0
20240912,161900,224583215,3650,3650,3650,3650,0
20240912,161800,224583215,3650,3650,3650,3650,0
20240912,161700,224583215,3650,3650,3650,3650,0
20240912,161600,224583215,3650,3650,3650,3650,0
20240912,161500,224583215,3650,3650,3650,3650,0
20240912,161400,224583215,3650,3650,3650,3650,0
20240912,161300,224583215,3650,3650,3650,3650,0
20240912,161200,224583215,3650,3650,3650,3650,0
20240912,161100,224583215,3650,3650,3650,3650,0
20240912,161000,224583215,3650,3650,3650,3650,0
20240912,160900,224583215,3650,3650,3650,3650,0
20240912,160800,224583215,3650,3650,3650,3650,0
20240912,160700,224583215,3650,3650,3650,3650,0
20240912,160600,224583215,3650,3650,3650,3650,0
20240912,160500,224583215,3650,3650,3650,3650,0
20240912,160400,224583215,3650,3650,3650,3650,0
20240912,160300,224583215,3650,3650,3650,3650,0
20240912,160200,224583215,3650,3650,3650,3650,0
20240912,160100,224583215,3650,3650,3650,3650,0
20240912,160000,224583215,3650,3650,3650,3650,0
20240912,155900,224583215,3650,3650,3650,3650,0
20240912,155800,224583215,3650,3650,3650,3650,2230
20240912,155700,224583215,3650,3650,3650,3650,0
20240912,155600,224583215,3650,3650,3650,3650,0
20240912,155500,224583215,3650,3650,3650,3650,0
20240912,155400,224583215,3650,3650,3650,3650,0
20240912,155300,224583215,3650,3650,3650,3650,0
20240912,155200,224583215,3650,3650,3650,3650,0
20240912,155100,224583215,3650,3650,3650,3650,0
20240912,155000,224583215,3650,3650,3650,3650,0
20240912,154900,224583215,3650,3650,3650,3650,0
20240912,154800,224583215,3650,3650,3650,3650,0
20240912,154700,224583215,3650,3650,3650,3650,0
20240912,154600,224583215,3650,3650,3650,3650,0
20240912,154500,224583215,3650,3650,3650,3650,0
20240912,154400,224583215,3650,3650,3650,3650,0
20240912,154300,224583215,3650,3650,3650,3650,0
20240912,154200,224583215,3650,3650,3650,3650,0
20240912,154100,224583215,3650,3650,3650,3650,0
20240912,154000,224583215,3650,3650,3650,3650,0
20240912,153900,224583215,3650,3650,3650,3650,0
20240912,153800,224583215,3650,3650,3650,3650,0
20240912,153700,224583215,3650,3650,3650,3650,0
20240912,153600,224583215,3650,3650,3650,3650,0
20240912,153500,224583215,3650,3650,3650,3650,0
20240912,153400,224583215,3650,3650,3650,3650,0
20240912,153300,224583215,3650,3650,3650,3650,0
20240912,153200,224583215,3650,3650,3650,3650,0
20240912,153100,224583215,3650,3650,3650,3650,0
20240912,153000,224583215,3650,3650,3650,3650,2230
20240912,152900,216443715,3650,3650,3650,3650,0
20240912,152800,216443715,3650,3650,3650,3650,0
20240912,152700,216443715,3650,3650,3650,3650,0
20240912,152600,216443715,3650,3650,3650,3650,0
20240912,152500,216443715,3650,3650,3650,3650,0
20240912,152400,216443715,3650,3650,3650,3650,0
20240912,152300,216443715,3650,3650,3650,3650,0
20240912,152200,216443715,3650,3650,3650,3650,0
20240912,152100,216443715,3650,3650,3650,3650,0
20240912,152000,216443715,3650,3650,3650,3650,0
20240912,151900,216443715,3650,3650,3650,3650,0
20240912,151800,216443715,3650,3650,3650,3650,0
20240912,151700,216443715,3650,3650,3650,3650,0
20240912,151600,216443715,3650,3650,3650,3650,0
20240912,151500,216443715,3650,3650,3650,3650,0
20240912,151400,216443715,3650,3650,3650,3650,0
20240912,151300,216443715,3650,3650,3650,3650,0
20240912,151200,216443715,3650,3650,3650,3650,171
20240912,151100,215819565,3645,3645,3645,3645,0
20240912,151000,215819565,3645,3645,3645,3645,0
20240912,150900,215819565,3645,3645,3645,3630,5014
20240912,150800,197601005,3650,3650,3650,3650,0
20240912,150700,197601005,3650,3650,3650,3650,0
20240912,150600,197601005,3650,3650,3650,3650,0
20240912,150500,197601005,3650,3650,3650,3650,0
20240912,150400,197601005,3650,3650,3650,3650,60
20240912,150300,197382005,3650,3650,3650,3650,0
20240912,150200,197382005,3650,3650,3650,3650,0
20240912,150100,197382005,3650,3650,3650,3650,100
20240912,150000,197017005,3650,3650,3650,3650,0
20240912,145900,197017005,3650,3650,3650,3650,0
20240912,145800,197017005,3650,3650,3650,3650,0
20240912,145700,197017005,3650,3650,3650,3650,0
20240912,145600,197017005,3650,3650,3650,3650,0
20240912,145500,197017005,3650,3650,3650,3650,0
20240912,145400,197017005,3650,3650,3650,3650,0
20240912,145300,197017005,3650,3650,3650,3650,0
20240912,145200,197017005,3650,3650,3650,3650,0
20240912,145100,197017005,3650,3650,3650,3650,0
20240912,145000,197017005,3650,3650,3650,3650,0
20240912,144900,197017005,3650,3650,3650,3650,0
20240912,144800,197017005,3650,3650,3650,3650,0
20240912,144700,197017005,3650,3650,3650,3650,0
20240912,144600,197017005,3650,3650,3650,3650,1
20240912,144500,197013355,3640,3640,3640,3640,16
20240912,144400,196955115,3650,3650,3650,3650,800
20240912,144300,194035115,3650,3650,3650,3650,0
20240912,144200,194035115,3650,3650,3650,3650,0
20240912,144100,194035115,3650,3650,3650,3650,0
20240912,144000,194035115,3650,3650,3650,3650,0
20240912,143900,194035115,3650,3650,3650,3650,0
20240912,143800,194035115,3650,3650,3650,3650,0
20240912,143700,194035115,3650,3650,3650,3650,1
20240912,143600,194031465,3655,3655,3655,3655,0
20240912,143500,194031465,3655,3655,3655,3655,0
20240912,143400,194031465,3655,3655,3655,3655,0
20240912,143300,194031465,3655,3655,3655,3655,0
20240912,143200,194031465,3655,3655,3655,3655,0
20240912,143100,194031465,3655,3655,3655,3655,0
20240912,143000,194031465,3655,3655,3655,3655,0
20240912,142900,194031465,3655,3655,3655,3655,0
20240912,142800,194031465,3655,3655,3655,3655,31
20240912,142700,193918160,3645,3645,3645,3645,412
20240912,142600,192416420,3645,3645,3645,3645,2
20240912,142500,192409130,3645,3645,3645,3645,1
20240912,142400,192405485,3625,3635,3635,3625,5000
20240912,142300,174253870,3635,3635,3635,3635,0
20240912,142200,174253870,3635,3635,3635,3635,0
20240912,142100,174253870,3635,3650,3650,3635,3600
20240912,142000,161155530,3645,3645,3645,3645,0
20240912,141900,161155530,3645,3645,3645,3645,0
20240912,141800,161155530,3645,3645,3645,3645,0
20240912,141700,161155530,3645,3645,3645,3645,0
20240912,141600,161155530,3645,3645,3645,3645,0
20240912,141500,161155530,3645,3645,3645,3645,0
20240912,141400,161155530,3645,3645,3645,3645,0
20240912,141300,161155530,3645,3650,3650,3645,80
20240912,141200,160863925,3655,3655,3655,3655,0
20240912,141100,160863925,3655,3655,3655,3655,0
20240912,141000,160863925,3655,3655,3655,3655,0
20240912,140900,160863925,3655,3655,3655,3655,0
20240912,140800,160863925,3655,3655,3655,3655,0
20240912,140700,160863925,3655,3655,3655,3655,50
20240912,140600,160681175,3655,3655,3655,3655,0
20240912,140500,160681175,3655,3655,3655,3655,0
20240912,140400,160681175,3655,3655,3655,3655,0
20240912,140300,160681175,3655,3655,3655,3655,0
20240912,140200,160681175,3655,3655,3655,3655,0
20240912,140100,160681175,3655,3655,3655,3655,21
20240912,140000,160604420,3645,3645,3645,3645,0
20240912,135900,160604420,3645,3645,3645,3645,0
20240912,135800,160604420,3645,3645,3645,3645,0
20240912,135700,160604420,3645,3645,3645,3645,0
20240912,135600,160604420,3645,3645,3645,3645,0
20240912,135500,160604420,3645,3645,3645,3645,0
20240912,135400,160604420,3645,3645,3645,3645,0
20240912,135300,160604420,3645,3645,3645,3645,0
20240912,135200,160604420,3645,3645,3645,3645,917
20240912,135100,157261955,3645,3645,3645,3645,533
20240912,135000,155319170,3645,3645,3645,3645,0
20240912,134900,155319170,3645,3645,3645,3645,41
20240912,134800,155169725,3640,3640,3640,3640,0
20240912,134700,155169725,3640,3640,3640,3640,0
20240912,134600,155169725,3640,3640,3640,3640,0
20240912,134500,155169725,3640,3640,3640,3640,0
20240912,134400,155169725,3640,3640,3640,3640,0
20240912,134300,155169725,3640,3640,3640,3640,0
20240912,134200,155169725,3640,3640,3640,3640,0
20240912,134100,155169725,3640,3640,3640,3640,0
20240912,134000,155169725,3640,3640,3640,3640,0
20240912,133900,155169725,3640,3640,3640,3640,0
20240912,133800,155169725,3640,3640,3640,3640,0
20240912,133700,155169725,3640,3640,3640,3640,0
20240912,133600,155169725,3640,3640,3640,3640,0
20240912,133500,155169725,3640,3640,3640,3640,0
20240912,133400,155169725,3640,3640,3640,3640,0
20240912,133300,155169725,3640,3640,3640,3640,0
20240912,133200,155169725,3640,3640,3640,3640,35
20240912,133100,155042325,3655,3655,3655,3655,2
20240912,133000,155035015,3645,3645,3645,3645,0
20240912,132900,155035015,3645,3645,3645,3645,0
20240912,132800,155035015,3645,3645,3645,3640,2500
20240912,132700,145924410,3660,3660,3660,3660,0
20240912,132600,145924410,3660,3660,3660,3660,0
20240912,132500,145924410,3660,3660,3660,3660,0
20240912,132400,145924410,3660,3660,3660,3660,0
20240912,132300,145924410,3660,3660,3660,3660,0
20240912,132200,145924410,3660,3660,3660,3660,0
20240912,132100,145924410,3660,3660,3660,3660,0
20240912,132000,145924410,3660,3660,3660,3660,0
20240912,131900,145924410,3660,3655,3660,3655,528
20240912,131800,143994565,3645,3645,3645,3645,0
20240912,131700,143994565,3645,3645,3645,3645,0
20240912,131600,143994565,3645,3645,3645,3645,0
20240912,131500,143994565,3645,3645,3645,3645,0
20240912,131400,143994565,3645,3645,3645,3645,0
20240912,131300,143994565,3645,3645,3645,3645,1
20240912,131200,143990920,3645,3645,3645,3645,0
20240912,131100,143990920,3645,3645,3645,3645,0
20240912,131000,143990920,3645,3645,3645,3645,0
20240912,130900,143990920,3645,3645,3645,3645,0
20240912,130800,143990920,3645,3645,3645,3645,0
20240912,130700,143990920,3645,3645,3645,3645,0
20240912,130600,143990920,3645,3645,3645,3645,3
20240912,130500,143979985,3645,3645,3645,3645,0
20240912,130400,143979985,3645,3645,3645,3645,0
20240912,130300,143979985,3645,3645,3645,3645,0
20240912,130200,143979985,3645,3650,3650,3645,501
20240912,130100,142153740,3650,3650,3650,3650,0
20240912,130000,142153740,3650,3650,3650,3650,0
20240912,125900,142153740,3650,3650,3650,3650,251
20240912,125800,141237590,3650,3650,3650,3645,307
20240912,125700,140117045,3650,3650,3650,3650,171
20240912,125600,139492895,3650,3650,3650,3650,57
20240912,125500,139284845,3650,3650,3650,3650,836
20240912,125400,136233445,3650,3650,3650,3650,300
20240912,125300,135138445,3650,3650,3650,3650,10
20240912,125200,135101945,3650,3650,3650,3650,0
20240912,125100,135101945,3650,3650,3650,3650,0
20240912,125000,135101945,3650,3650,3650,3650,10
20240912,124900,135065445,3650,3650,3650,3650,0
20240912,124800,135065445,3650,3650,3650,3650,0
20240912,124700,135065445,3650,3650,3650,3650,0
20240912,124600,135065445,3650,3650,3650,3650,0
20240912,124500,135065445,3650,3650,3650,3650,10
20240912,124400,135028945,3650,3650,3650,3650,0
20240912,124300,135028945,3650,3650,3650,3650,0
20240912,124200,135028945,3650,3650,3650,3650,0
20240912,124100,135028945,3650,3650,3650,3650,3
20240912,124000,135017995,3650,3650,3650,3650,10
20240912,123900,134981495,3650,3650,3650,3650,0
20240912,123800,134981495,3650,3650,3650,3650,4
20240912,123700,134966895,3650,3650,3650,3650,0
20240912,123600,134966895,3650,3650,3650,3650,0
20240912,123500,134966895,3650,3650,3650,3650,10
20240912,123400,134930395,3650,3650,3650,3650,0
20240912,123300,134930395,3650,3650,3650,3650,0
20240912,123200,134930395,3650,3650,3650,3650,0
20240912,123100,134930395,3650,3650,3650,3650,0
20240912,123000,134930395,3650,3645,3650,3645,13
20240912,122900,134882960,3645,3645,3645,3645,0
20240912,122800,134882960,3645,3645,3645,3645,305
20240912,122700,133771235,3650,3650,3650,3650,0
20240912,122600,133771235,3650,3650,3650,3650,0
20240912,122500,133771235,3650,3650,3650,3650,10
20240912,122400,133734735,3650,3650,3650,3650,30
20240912,122300,133625235,3640,3640,3640,3640,0
20240912,122200,133625235,3640,3640,3640,3640,0
20240912,122100,133625235,3640,3640,3640,3640,0
20240912,122000,133625235,3640,3640,3640,3640,79
20240912,121900,133337675,3645,3645,3645,3645,0
20240912,121800,133337675,3645,3645,3645,3645,6
20240912,121700,133315805,3645,3645,3645,3645,0
20240912,121600,133315805,3645,3645,3645,3645,0
20240912,121500,133315805,3645,3645,3645,3645,0
20240912,121400,133315805,3645,3645,3645,3645,0
20240912,121300,133315805,3645,3645,3645,3645,0
20240912,121200,133315805,3645,3640,3645,3640,498
20240912,121100,131502095,3645,3645,3645,3645,2
20240912,121000,131494805,3650,3650,3650,3650,0
20240912,120900,131494805,3650,3650,3650,3650,0
20240912,120800,131494805,3650,3650,3650,3650,0
20240912,120700,131494805,3650,3650,3650,3650,0
20240912,120600,131494805,3650,3650,3650,3650,0
20240912,120500,131494805,3650,3650,3650,3650,0
20240912,120400,131494805,3650,3650,3650,3650,0
20240912,120300,131494805,3650,3650,3650,3650,0
20240912,120200,131494805,3650,3650,3650,3650,0
20240912,120100,131494805,3650,3650,3650,3650,0
20240912,120000,131494805,3650,3650,3650,3650,0
20240912,115900,131494805,3650,3650,3650,3650,0
20240912,115800,131494805,3650,3650,3650,3650,2
20240912,115700,131487505,3640,3640,3640,3640,305
20240912,115600,130377305,3645,3645,3645,3645,0
20240912,115500,130377305,3645,3645,3645,3645,0
20240912,115400,130377305,3645,3645,3645,3645,0
20240912,115300,130377305,3645,3645,3645,3645,100
20240912,115200,130012805,3650,3650,3650,3650,0
20240912,115100,130012805,3650,3650,3650,3650,0
20240912,115000,130012805,3650,3650,3650,3650,2
20240912,114900,130005505,3645,3645,3645,3645,0
20240912,114800,130005505,3645,3645,3645,3645,0
20240912,114700,130005505,3645,3645,3645,3645,205
20240912,114600,129258280,3645,3645,3645,3645,0
20240912,114500,129258280,3645,3645,3645,3645,0
20240912,114400,129258280,3645,3645,3645,3645,0
20240912,114300,129258280,3645,3645,3645,3645,0
20240912,114200,129258280,3645,3645,3645,3645,1
20240912,114100,129254635,3650,3650,3650,3650,0
20240912,114000,129254635,3650,3650,3650,3650,0
20240912,113900,129254635,3650,3650,3650,3650,0
20240912,113800,129254635,3650,3650,3650,3650,0
20240912,113700,129254635,3650,3650,3650,3650,0
20240912,113600,129254635,3650,3650,3650,3650,0
20240912,113500,129254635,3650,3650,3650,3650,0
20240912,113400,129254635,3650,3650,3650,3650,0
20240912,113300,129254635,3650,3650,3650,3650,0
20240912,113200,129254635,3650,3650,3650,3650,0
20240912,113100,129254635,3650,3650,3650,3650,0
20240912,113000,129254635,3650,3650,3650,3650,295
20240912,112900,128177885,3655,3655,3655,3655,0
20240912,112800,128177885,3655,3655,3655,3655,0
20240912,112700,128177885,3655,3655,3655,3655,0
20240912,112600,128177885,3655,3655,3655,3655,0
20240912,112500,128177885,3655,3655,3655,3655,0
20240912,112400,128177885,3655,3655,3655,3655,0
20240912,112300,128177885,3655,3655,3655,3655,0
20240912,112200,128177885,3655,3655,3655,3655,0
20240912,112100,128177885,3655,3655,3655,3655,0
20240912,112000,128177885,3655,3655,3655,3655,0
20240912,111900,128177885,3655,3655,3655,3655,0
20240912,111800,128177885,3655,3655,3655,3655,0
20240912,111700,128177885,3655,3655,3655,3655,0
20240912,111600,128177885,3655,3655,3655,3655,0
20240912,111500,128177885,3655,3655,3655,3655,0
20240912,111400,128177885,3655,3655,3655,3655,295
20240912,111300,127099660,3655,3655,3655,3655,0
20240912,111200,127099660,3655,3655,3655,3655,3
20240912,111100,127088695,3645,3645,3645,3645,5
20240912,111000,127070470,3645,3645,3645,3645,0
20240912,110900,127070470,3645,3645,3645,3645,350
20240912,110800,125794720,3655,3650,3655,3650,1729
20240912,110700,119482920,3650,3640,3650,3630,10062
20240912,110600,82915340,3640,3640,3640,3640,0
20240912,110500,82915340,3640,3640,3640,3640,0
20240912,110400,82915340,3640,3640,3640,3640,0
20240912,110300,82915340,3640,3640,3640,3640,0
20240912,110200,82915340,3640,3640,3640,3640,24
20240912,110100,82827980,3650,3650,3650,3650,0
20240912,110000,82827980,3650,3650,3650,3650,1
20240912,105900,82824330,3650,3650,3650,3650,0
20240912,105800,82824330,3650,3650,3650,3650,5
20240912,105700,82806080,3650,3650,3650,3650,1
20240912,105600,82802430,3650,3650,3650,3650,0
20240912,105500,82802430,3650,3650,3650,3650,0
20240912,105400,82802430,3650,3650,3650,3650,0
20240912,105300,82802430,3650,3650,3650,3650,0
20240912,105200,82802430,3650,3650,3650,3650,0
20240912,105100,82802430,3650,3650,3650,3650,0
20240912,105000,82802430,3650,3650,3650,3650,0
20240912,104900,82802430,3650,3650,3650,3650,0
20240912,104800,82802430,3650,3650,3650,3640,402
20240912,104700,81335140,3650,3650,3650,3650,50
20240912,104600,81152640,3650,3650,3650,3650,0
20240912,104500,81152640,3650,3650,3650,3650,0
20240912,104400,81152640,3650,3650,3650,3650,0
20240912,104300,81152640,3650,3650,3650,3650,0
20240912,104200,81152640,3650,3650,3650,3650,0
20240912,104100,81152640,3650,3645,3650,3645,889
20240912,104000,77911745,3640,3640,3640,3640,0
20240912,103900,77911745,3640,3640,3640,3640,0
20240912,103800,77911745,3640,3640,3640,3640,0
20240912,103700,77911745,3640,3640,3640,3640,0
20240912,103600,77911745,3640,3640,3640,3640,0
20240912,103500,77911745,3640,3640,3640,3640,0
20240912,103400,77911745,3640,3640,3640,3640,10
20240912,103300,77875345,3645,3645,3645,3645,0
20240912,103200,77875345,3645,3645,3645,3645,0
20240912,103100,77875345,3645,3645,3645,3645,0
20240912,103000,77875345,3645,3645,3645,3645,0
20240912,102900,77875345,3645,3645,3645,3645,0
20240912,102800,77875345,3645,3645,3645,3645,27
20240912,102700,77776930,3645,3645,3645,3645,0
20240912,102600,77776930,3645,3645,3645,3645,0
20240912,102500,77776930,3645,3645,3645,3645,0
20240912,102400,77776930,3645,3645,3645,3645,0
20240912,102300,77776930,3645,3645,3645,3645,10
20240912,102200,77740480,3645,3645,3645,3645,257
20240912,102100,76803715,3645,3645,3645,3645,0
20240912,102000,76803715,3645,3645,3645,3645,1
20240912,101900,76800070,3635,3635,3635,3635,1100
20240912,101800,72801570,3630,3630,3630,3630,0
20240912,101700,72801570,3630,3630,3630,3630,0
20240912,101600,72801570,3630,3630,3630,3630,25
20240912,101500,72710820,3630,3635,3635,3630,50
20240912,101400,72529315,3630,3645,3645,3630,3000
20240912,101300,61625115,3645,3645,3645,3645,50
20240912,101200,61442865,3650,3650,3650,3650,100
20240912,101100,61077865,3650,3650,3650,3650,0
20240912,101000,61077865,3650,3650,3650,3650,2
20240912,100900,61070565,3645,3645,3645,3645,0
20240912,100800,61070565,3645,3645,3645,3645,0
20240912,100700,61070565,3645,3645,3645,3645,0
20240912,100600,61070565,3645,3645,3645,3645,330
20240912,100500,59867715,3645,3645,3645,3645,294
20240912,100400,58796085,3650,3650,3650,3650,6
20240912,100300,58774185,3645,3645,3645,3645,290
20240912,100200,57717135,3645,3645,3645,3645,8
20240912,100100,57687975,3645,3645,3645,3645,2
20240912,100000,57680685,3640,3640,3640,3640,0
20240912,095900,57680685,3640,3640,3640,3635,1178
20240912,095800,53394660,3645,3645,3645,3645,0
20240912,095700,53394660,3645,3645,3645,3645,137
20240912,095600,52895295,3650,3650,3650,3650,2
20240912,095500,52887995,3645,3645,3645,3645,0
20240912,095400,52887995,3645,3645,3645,3645,0
20240912,095300,52887995,3645,3645,3645,3645,0
20240912,095200,52887995,3645,3645,3645,3645,7
20240912,095100,52862480,3645,3645,3645,3645,13
20240912,095000,52815095,3645,3645,3645,3645,0
20240912,094900,52815095,3645,3645,3645,3645,1674
20240912,094800,46713365,3640,3640,3640,3640,0
20240912,094700,46713365,3640,3640,3640,3640,0
20240912,094600,46713365,3640,3640,3640,3640,0
20240912,094500,46713365,3640,3640,3640,3640,2061
20240912,094400,39211325,3640,3640,3640,3640,0
20240912,094300,39211325,3640,3640,3640,3640,0
20240912,094200,39211325,3640,3640,3640,3640,0
20240912,094100,39211325,3640,3640,3640,3640,0
20240912,094000,39211325,3640,3640,3640,3640,0
20240912,093900,39211325,3640,3640,3640,3640,0
20240912,093800,39211325,3640,3640,3640,3640,2
20240912,093700,39204045,3640,3640,3640,3640,1
20240912,093600,39200405,3640,3640,3640,3640,1
20240912,093500,39196765,3640,3640,3640,3640,0
20240912,093400,39196765,3640,3640,3640,3640,20
20240912,093300,39123965,3640,3640,3640,3630,313
20240912,093200,37987645,3640,3640,3640,3640,1
20240912,093100,37984005,3635,3635,3635,3635,50
20240912,093000,37802255,3635,3635,3635,3635,0
20240912,092900,37802255,3635,3640,3640,3635,20
20240912,092800,37729505,3640,3640,3640,3640,206
20240912,092700,36979665,3635,3635,3635,3635,10
20240912,092600,36943315,3635,3635,3635,3635,10
20240912,092500,36906965,3635,3635,3635,3635,0
20240912,092400,36906965,3635,3635,3635,3635,5
20240912,092300,36888790,3645,3645,3645,3645,3
20240912,092200,36877855,3645,3645,3645,3645,0
20240912,092100,36877855,3645,3645,3645,3645,139
20240912,092000,36371200,3645,3645,3645,3645,42
20240912,091900,36218110,3635,3635,3635,3635,50
20240912,091800,36036360,3635,3635,3635,3635,50
20240912,091700,35854610,3640,3640,3640,3640,2098
20240912,091600,28217890,3640,3640,3640,3640,191
20240912,091500,27522650,3645,3645,3645,3645,121
20240912,091400,27081605,3645,3645,3645,3645,0
20240912,091300,27081605,3645,3645,3645,3645,0
20240912,091200,27081605,3645,3645,3645,3620,136
20240912,091100,26588385,3620,3620,3620,3620,100
20240912,091000,26226385,3620,3645,3645,3620,1000
20240912,090900,22605755,3645,3645,3645,3645,0
20240912,090800,22605755,3645,3645,3645,3645,1
20240912,090700,22602110,3650,3650,3650,3650,8
20240912,090600,22572910,3650,3650,3650,3650,0
20240912,090500,22572910,3650,3620,3650,3620,128
20240912,090400,22109520,3620,3650,3650,3620,568
20240912,090300,20051585,3650,3640,3650,3620,266
20240912,090200,19087390,3645,3645,3645,3645,28
20240912,090100,18985330,3645,3620,3645,3620,5095
20240912,090000,445255,3620,3620,3620,3620,122