KissMeData/014530/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,190000,557811040,3845,3845,3845,3845,4174
20240926,185900,557811040,3845,3845,3845,3845,0
20240926,185800,557811040,3845,3845,3845,3845,0
20240926,185700,557811040,3845,3845,3845,3845,0
20240926,185600,557811040,3845,3845,3845,3845,0
20240926,185500,557811040,3845,3845,3845,3845,0
20240926,185400,557811040,3845,3845,3845,3845,0
20240926,185300,557811040,3845,3845,3845,3845,0
20240926,185200,557811040,3845,3845,3845,3845,0
20240926,185100,557811040,3845,3845,3845,3845,0
20240926,185000,557811040,3845,3845,3845,3845,0
20240926,184900,557811040,3845,3845,3845,3845,0
20240926,184800,557811040,3845,3845,3845,3845,0
20240926,184700,557811040,3845,3845,3845,3845,0
20240926,184600,557811040,3845,3845,3845,3845,0
20240926,184500,557811040,3845,3845,3845,3845,0
20240926,184400,557811040,3845,3845,3845,3845,0
20240926,184300,557811040,3845,3845,3845,3845,0
20240926,184200,557811040,3845,3845,3845,3845,0
20240926,184100,557811040,3845,3845,3845,3845,0
20240926,184000,557811040,3845,3845,3845,3845,0
20240926,183900,557811040,3845,3845,3845,3845,0
20240926,183800,557811040,3845,3845,3845,3845,0
20240926,183700,557811040,3845,3845,3845,3845,0
20240926,183600,557811040,3845,3845,3845,3845,0
20240926,183500,557811040,3845,3845,3845,3845,0
20240926,183400,557811040,3845,3845,3845,3845,0
20240926,183300,557811040,3845,3845,3845,3845,0
20240926,183200,557811040,3845,3845,3845,3845,0
20240926,183100,557811040,3845,3845,3845,3845,0
20240926,183000,557811040,3845,3845,3845,3845,4174
20240926,182900,557811040,3845,3845,3845,3845,0
20240926,182800,557811040,3845,3845,3845,3845,0
20240926,182700,557811040,3845,3845,3845,3845,0
20240926,182600,557811040,3845,3845,3845,3845,0
20240926,182500,557811040,3845,3845,3845,3845,0
20240926,182400,557811040,3845,3845,3845,3845,0
20240926,182300,557811040,3845,3845,3845,3845,0
20240926,182200,557811040,3845,3845,3845,3845,0
20240926,182100,557811040,3845,3845,3845,3845,0
20240926,182000,557811040,3845,3845,3845,3845,0
20240926,181900,557811040,3845,3845,3845,3845,0
20240926,181800,557811040,3845,3845,3845,3845,0
20240926,181700,557811040,3845,3845,3845,3845,0
20240926,181600,557811040,3845,3845,3845,3845,0
20240926,181500,557811040,3845,3845,3845,3845,0
20240926,181400,557811040,3845,3845,3845,3845,0
20240926,181300,557811040,3845,3845,3845,3845,0
20240926,181200,557811040,3845,3845,3845,3845,0
20240926,181100,557811040,3845,3845,3845,3845,0
20240926,181000,557811040,3845,3845,3845,3845,0
20240926,180900,557811040,3845,3845,3845,3845,0
20240926,180800,557811040,3845,3845,3845,3845,0
20240926,180700,557811040,3845,3845,3845,3845,0
20240926,180600,557811040,3845,3845,3845,3845,0
20240926,180500,557811040,3845,3845,3845,3845,0
20240926,180400,557811040,3845,3845,3845,3845,0
20240926,180300,557811040,3845,3845,3845,3845,0
20240926,180200,557811040,3845,3845,3845,3845,0
20240926,180100,557811040,3845,3845,3845,3845,0
20240926,180000,557811040,3845,3845,3845,3845,4174
20240926,175900,557811040,3845,3845,3845,3845,0
20240926,175800,557811040,3845,3845,3845,3845,0
20240926,175700,557811040,3845,3845,3845,3845,0
20240926,175600,557811040,3845,3845,3845,3845,0
20240926,175500,557811040,3845,3845,3845,3845,0
20240926,175400,557811040,3845,3845,3845,3845,0
20240926,175300,557811040,3845,3845,3845,3845,0
20240926,175200,557811040,3845,3845,3845,3845,0
20240926,175100,557811040,3845,3845,3845,3845,0
20240926,175000,557811040,3845,3845,3845,3845,0
20240926,174900,557811040,3845,3845,3845,3845,0
20240926,174800,557811040,3845,3845,3845,3845,0
20240926,174700,557811040,3845,3845,3845,3845,0
20240926,174600,557811040,3845,3845,3845,3845,0
20240926,174500,557811040,3845,3845,3845,3845,0
20240926,174400,557811040,3845,3845,3845,3845,0
20240926,174300,557811040,3845,3845,3845,3845,0
20240926,174200,557811040,3845,3845,3845,3845,0
20240926,174100,557811040,3845,3845,3845,3845,0
20240926,174000,557811040,3845,3845,3845,3845,0
20240926,173900,557811040,3845,3845,3845,3845,0
20240926,173800,557811040,3845,3845,3845,3845,0
20240926,173700,557811040,3845,3845,3845,3845,0
20240926,173600,557811040,3845,3845,3845,3845,0
20240926,173500,557811040,3845,3845,3845,3845,0
20240926,173400,557811040,3845,3845,3845,3845,0
20240926,173300,557811040,3845,3845,3845,3845,0
20240926,173200,557811040,3845,3845,3845,3845,0
20240926,173100,557811040,3845,3845,3845,3845,0
20240926,173000,557811040,3845,3845,3845,3845,4174
20240926,172900,557811040,3845,3845,3845,3845,0
20240926,172800,557811040,3845,3845,3845,3845,0
20240926,172700,557811040,3845,3845,3845,3845,0
20240926,172600,557811040,3845,3845,3845,3845,0
20240926,172500,557811040,3845,3845,3845,3845,0
20240926,172400,557811040,3845,3845,3845,3845,0
20240926,172300,557811040,3845,3845,3845,3845,0
20240926,172200,557811040,3845,3845,3845,3845,0
20240926,172100,557811040,3845,3845,3845,3845,0
20240926,172000,557811040,3845,3845,3845,3845,0
20240926,171900,557811040,3845,3845,3845,3845,0
20240926,171800,557811040,3845,3845,3845,3845,0
20240926,171700,557811040,3845,3845,3845,3845,0
20240926,171600,557811040,3845,3845,3845,3845,0
20240926,171500,557811040,3845,3845,3845,3845,0
20240926,171400,557811040,3845,3845,3845,3845,0
20240926,171300,557811040,3845,3845,3845,3845,0
20240926,171200,557811040,3845,3845,3845,3845,0
20240926,171100,557811040,3845,3845,3845,3845,0
20240926,171000,557811040,3845,3845,3845,3845,0
20240926,170900,557811040,3845,3845,3845,3845,0
20240926,170800,557811040,3845,3845,3845,3845,0
20240926,170700,557811040,3845,3845,3845,3845,0
20240926,170600,557811040,3845,3845,3845,3845,0
20240926,170500,557811040,3845,3845,3845,3845,0
20240926,170400,557811040,3845,3845,3845,3845,0
20240926,170300,557811040,3845,3845,3845,3845,0
20240926,170200,557811040,3845,3845,3845,3845,0
20240926,170100,557811040,3845,3845,3845,3845,0
20240926,170000,557811040,3845,3845,3845,3845,4174
20240926,165900,557811040,3845,3845,3845,3845,0
20240926,165800,557811040,3845,3845,3845,3845,0
20240926,165700,557811040,3845,3845,3845,3845,0
20240926,165600,557811040,3845,3845,3845,3845,0
20240926,165500,557811040,3845,3845,3845,3845,0
20240926,165400,557811040,3845,3845,3845,3845,0
20240926,165300,557811040,3845,3845,3845,3845,0
20240926,165200,557811040,3845,3845,3845,3845,0
20240926,165100,557811040,3845,3845,3845,3845,0
20240926,165000,557811040,3845,3845,3845,3845,0
20240926,164900,557811040,3845,3845,3845,3845,0
20240926,164800,557811040,3845,3845,3845,3845,0
20240926,164700,557811040,3845,3845,3845,3845,0
20240926,164600,557811040,3845,3845,3845,3845,0
20240926,164500,557811040,3845,3845,3845,3845,0
20240926,164400,557811040,3845,3845,3845,3845,0
20240926,164300,557811040,3845,3845,3845,3845,0
20240926,164200,557811040,3845,3845,3845,3845,0
20240926,164100,557811040,3845,3845,3845,3845,0
20240926,164000,557811040,3845,3845,3845,3845,0
20240926,163900,557811040,3845,3845,3845,3845,0
20240926,163800,557811040,3845,3845,3845,3845,0
20240926,163700,557811040,3845,3845,3845,3845,0
20240926,163600,557811040,3845,3845,3845,3845,0
20240926,163500,557811040,3845,3845,3845,3845,0
20240926,163400,557811040,3845,3845,3845,3845,0
20240926,163300,557811040,3845,3845,3845,3845,0
20240926,163200,557811040,3845,3845,3845,3845,0
20240926,163100,557811040,3845,3845,3845,3845,0
20240926,163000,557811040,3845,3845,3845,3845,4174
20240926,162900,557811040,3845,3845,3845,3845,0
20240926,162800,557811040,3845,3845,3845,3845,0
20240926,162700,557811040,3845,3845,3845,3845,0
20240926,162600,557811040,3845,3845,3845,3845,0
20240926,162500,557811040,3845,3845,3845,3845,0
20240926,162400,557811040,3845,3845,3845,3845,0
20240926,162300,557811040,3845,3845,3845,3845,0
20240926,162200,557811040,3845,3845,3845,3845,0
20240926,162100,557811040,3845,3845,3845,3845,0
20240926,162000,557811040,3845,3845,3845,3845,0
20240926,161900,557811040,3845,3845,3845,3845,0
20240926,161800,557811040,3845,3845,3845,3845,0
20240926,161700,557811040,3845,3845,3845,3845,0
20240926,161600,557811040,3845,3845,3845,3845,0
20240926,161500,557811040,3845,3845,3845,3845,0
20240926,161400,557811040,3845,3845,3845,3845,0
20240926,161300,557811040,3845,3845,3845,3845,0
20240926,161200,557811040,3845,3845,3845,3845,0
20240926,161100,557811040,3845,3845,3845,3845,0
20240926,161000,557811040,3845,3845,3845,3845,0
20240926,160900,557811040,3845,3845,3845,3845,0
20240926,160800,557811040,3845,3845,3845,3845,0
20240926,160700,557811040,3845,3845,3845,3845,0
20240926,160600,557811040,3845,3845,3845,3845,0
20240926,160500,557811040,3845,3845,3845,3845,0
20240926,160400,557811040,3845,3845,3845,3845,0
20240926,160300,557811040,3845,3845,3845,3845,0
20240926,160200,557811040,3845,3845,3845,3845,0
20240926,160100,557811040,3845,3845,3845,3845,0
20240926,160000,557811040,3845,3845,3845,3845,4174
20240926,155900,557811040,3845,3845,3845,3845,0
20240926,155800,557811040,3845,3845,3845,3845,0
20240926,155700,557811040,3845,3845,3845,3845,0
20240926,155600,557811040,3845,3845,3845,3845,0
20240926,155500,557811040,3845,3845,3845,3845,0
20240926,155400,557811040,3845,3845,3845,3845,0
20240926,155300,557811040,3845,3845,3845,3845,0
20240926,155200,557811040,3845,3845,3845,3845,0
20240926,155100,557811040,3845,3845,3845,3845,0
20240926,155000,557811040,3845,3845,3845,3845,0
20240926,154900,557811040,3845,3845,3845,3845,0
20240926,154800,557811040,3845,3845,3845,3845,0
20240926,154700,557811040,3845,3845,3845,3845,0
20240926,154600,557811040,3845,3845,3845,3845,0
20240926,154500,557811040,3845,3845,3845,3845,0
20240926,154400,557811040,3845,3845,3845,3845,0
20240926,154300,557811040,3845,3845,3845,3845,0
20240926,154200,557811040,3845,3845,3845,3845,0
20240926,154100,557811040,3845,3845,3845,3845,0
20240926,154000,557811040,3845,3845,3845,3845,0
20240926,153900,557811040,3845,3845,3845,3845,0
20240926,153800,557811040,3845,3845,3845,3845,0
20240926,153700,557811040,3845,3845,3845,3845,0
20240926,153600,557811040,3845,3845,3845,3845,0
20240926,153500,557811040,3845,3845,3845,3845,0
20240926,153400,557811040,3845,3845,3845,3845,0
20240926,153300,557811040,3845,3845,3845,3845,0
20240926,153200,557811040,3845,3845,3845,3845,0
20240926,153100,557811040,3845,3845,3845,3845,0
20240926,153000,557811040,3845,3845,3845,3845,8348
20240926,152900,541762010,3850,3850,3850,3850,0
20240926,152800,541762010,3850,3850,3850,3850,0
20240926,152700,541762010,3850,3850,3850,3850,0
20240926,152600,541762010,3850,3850,3850,3850,0
20240926,152500,541762010,3850,3850,3850,3850,0
20240926,152400,541762010,3850,3850,3850,3850,0
20240926,152300,541762010,3850,3850,3850,3850,0
20240926,152200,541762010,3850,3850,3850,3850,0
20240926,152100,541762010,3850,3850,3850,3850,0
20240926,152000,541762010,3850,3850,3850,3850,0
20240926,151900,541762010,3850,3850,3850,3850,124
20240926,151800,541284610,3850,3850,3850,3850,34
20240926,151700,541153710,3850,3850,3850,3850,13
20240926,151600,541103660,3840,3840,3840,3840,0
20240926,151500,541103660,3840,3850,3850,3840,3015
20240926,151400,529525910,3850,3850,3850,3850,2
20240926,151300,529518210,3850,3850,3850,3850,2000
20240926,151200,521818210,3850,3850,3850,3850,0
20240926,151100,521818210,3850,3850,3850,3850,0
20240926,151000,521818210,3850,3840,3850,3840,73
20240926,150900,521537860,3850,3850,3850,3850,5
20240926,150800,521518610,3850,3850,3850,3850,3
20240926,150700,521507060,3850,3850,3850,3850,0
20240926,150600,521507060,3850,3850,3850,3850,0
20240926,150500,521507060,3850,3850,3850,3850,1
20240926,150400,521503210,3850,3845,3850,3845,6
20240926,150300,521480130,3845,3845,3845,3845,0
20240926,150200,521480130,3845,3845,3845,3845,0
20240926,150100,521480130,3845,3845,3845,3845,0
20240926,150000,521480130,3845,3845,3845,3845,3
20240926,145900,521468595,3845,3845,3845,3845,0
20240926,145800,521468595,3845,3845,3845,3845,0
20240926,145700,521468595,3845,3845,3845,3845,3
20240926,145600,521457060,3850,3840,3850,3840,529
20240926,145500,519425540,3855,3855,3855,3855,0
20240926,145400,519425540,3855,3855,3855,3855,0
20240926,145300,519425540,3855,3855,3855,3855,920
20240926,145200,515878940,3855,3855,3855,3855,0
20240926,145100,515878940,3855,3855,3855,3855,0
20240926,145000,515878940,3855,3840,3855,3840,2
20240926,144900,515871245,3835,3855,3855,3835,30003
20240926,144800,400763865,3850,3850,3850,3850,6
20240926,144700,400740765,3850,3850,3850,3850,0
20240926,144600,400740765,3850,3850,3850,3850,0
20240926,144500,400740765,3850,3850,3850,3850,0
20240926,144400,400740765,3850,3855,3855,3850,1000
20240926,144300,396886265,3850,3855,3855,3850,101
20240926,144200,396497410,3845,3845,3845,3845,5
20240926,144100,396478185,3855,3855,3855,3855,0
20240926,144000,396478185,3855,3850,3855,3850,311
20240926,143900,395280830,3850,3850,3850,3850,0
20240926,143800,395280830,3850,3850,3850,3850,1
20240926,143700,395276980,3850,3850,3850,3850,17
20240926,143600,395211530,3855,3855,3855,3855,1403
20240926,143500,389802965,3850,3850,3850,3850,0
20240926,143400,389802965,3850,3850,3850,3850,0
20240926,143300,389802965,3850,3850,3850,3850,0
20240926,143200,389802965,3850,3850,3850,3850,172
20240926,143100,389140765,3850,3850,3850,3850,0
20240926,143000,389140765,3850,3850,3850,3850,30
20240926,142900,389025265,3850,3850,3850,3850,0
20240926,142800,389025265,3850,3850,3850,3850,0
20240926,142700,389025265,3850,3850,3850,3850,0
20240926,142600,389025265,3850,3850,3850,3850,28
20240926,142500,388917465,3850,3850,3850,3850,1000
20240926,142400,385067465,3835,3835,3835,3835,0
20240926,142300,385067465,3835,3835,3835,3835,0
20240926,142200,385067465,3835,3835,3835,3835,25
20240926,142100,384971590,3835,3835,3835,3835,0
20240926,142000,384971590,3835,3835,3835,3835,0
20240926,141900,384971590,3835,3835,3835,3835,0
20240926,141800,384971590,3835,3840,3840,3835,2700
20240926,141700,374615945,3840,3840,3840,3840,463
20240926,141600,372838025,3855,3855,3855,3855,810
20240926,141500,369715475,3860,3860,3860,3860,0
20240926,141400,369715475,3860,3860,3860,3860,0
20240926,141300,369715475,3860,3860,3860,3860,0
20240926,141200,369715475,3860,3860,3860,3860,0
20240926,141100,369715475,3860,3860,3860,3860,0
20240926,141000,369715475,3860,3860,3860,3860,0
20240926,140900,369715475,3860,3860,3860,3860,0
20240926,140800,369715475,3860,3860,3860,3860,0
20240926,140700,369715475,3860,3860,3860,3860,0
20240926,140600,369715475,3860,3850,3860,3850,10000
20240926,140500,331132300,3850,3850,3850,3850,0
20240926,140400,331132300,3850,3850,3850,3850,480
20240926,140300,329284300,3835,3835,3835,3835,0
20240926,140200,329284300,3835,3835,3835,3835,3
20240926,140100,329272795,3840,3840,3840,3840,37
20240926,140000,329130715,3840,3840,3840,3840,0
20240926,135900,329130715,3840,3840,3840,3840,200
20240926,135800,328362715,3840,3840,3840,3840,50
20240926,135700,328170715,3840,3840,3840,3840,12
20240926,135600,328124635,3850,3850,3850,3850,1150
20240926,135500,323697135,3840,3840,3840,3840,0
20240926,135400,323697135,3840,3840,3840,3840,326
20240926,135300,322445295,3850,3850,3850,3850,0
20240926,135200,322445295,3850,3850,3850,3850,0
20240926,135100,322445295,3850,3850,3850,3850,1200
20240926,135000,317825295,3850,3850,3850,3850,0
20240926,134900,317825295,3850,3850,3850,3850,0
20240926,134800,317825295,3850,3850,3850,3850,3
20240926,134700,317813745,3845,3845,3845,3845,0
20240926,134600,317813745,3845,3845,3845,3845,880
20240926,134500,314430145,3840,3840,3840,3840,0
20240926,134400,314430145,3840,3840,3840,3840,0
20240926,134300,314430145,3840,3840,3840,3840,121
20240926,134200,313965505,3840,3840,3840,3840,0
20240926,134100,313965505,3840,3840,3840,3840,121
20240926,134000,313500865,3840,3840,3840,3840,0
20240926,133900,313500865,3840,3840,3840,3840,1
20240926,133800,313497025,3840,3840,3840,3840,8
20240926,133700,313466305,3845,3845,3845,3845,0
20240926,133600,313466305,3845,3845,3845,3845,0
20240926,133500,313466305,3845,3845,3845,3845,0
20240926,133400,313466305,3845,3845,3845,3845,0
20240926,133300,313466305,3845,3845,3845,3845,7
20240926,133200,313439390,3845,3845,3845,3845,0
20240926,133100,313439390,3845,3845,3845,3845,0
20240926,133000,313439390,3845,3845,3845,3845,0
20240926,132900,313439390,3845,3835,3845,3835,102
20240926,132800,313048210,3835,3835,3835,3835,316
20240926,132700,311836350,3835,3835,3835,3835,500
20240926,132600,309918850,3835,3835,3835,3835,20
20240926,132500,309842150,3835,3835,3835,3835,0
20240926,132400,309842150,3835,3840,3840,3835,187
20240926,132300,309124905,3845,3845,3845,3845,100
20240926,132200,308740405,3845,3845,3845,3845,10
20240926,132100,308701955,3845,3845,3845,3845,0
20240926,132000,308701955,3845,3845,3845,3845,0
20240926,131900,308701955,3845,3845,3845,3845,0
20240926,131800,308701955,3845,3845,3845,3845,1
20240926,131700,308698110,3830,3830,3830,3830,15
20240926,131600,308640660,3830,3830,3830,3830,60
20240926,131500,308410860,3830,3840,3840,3830,25
20240926,131400,308315045,3845,3845,3845,3845,0
20240926,131300,308315045,3845,3845,3845,3845,0
20240926,131200,308315045,3845,3845,3845,3845,1
20240926,131100,308311200,3845,3845,3845,3845,30
20240926,131000,308195850,3845,3845,3845,3845,0
20240926,130900,308195850,3845,3845,3845,3845,0
20240926,130800,308195850,3845,3845,3845,3845,0
20240926,130700,308195850,3845,3845,3845,3845,0
20240926,130600,308195850,3845,3845,3845,3845,0
20240926,130500,308195850,3845,3845,3845,3845,20
20240926,130400,308118950,3845,3845,3845,3845,0
20240926,130300,308118950,3845,3845,3845,3845,0
20240926,130200,308118950,3845,3845,3845,3845,0
20240926,130100,308118950,3845,3845,3845,3845,0
20240926,130000,308118950,3845,3845,3845,3845,0
20240926,125900,308118950,3845,3845,3845,3845,0
20240926,125800,308118950,3845,3845,3845,3845,1000
20240926,125700,304273950,3845,3845,3845,3845,0
20240926,125600,304273950,3845,3845,3845,3845,0
20240926,125500,304273950,3845,3845,3845,3845,0
20240926,125400,304273950,3845,3845,3845,3845,0
20240926,125300,304273950,3845,3845,3845,3845,0
20240926,125200,304273950,3845,3845,3845,3845,0
20240926,125100,304273950,3845,3845,3845,3845,0
20240926,125000,304273950,3845,3845,3845,3845,1
20240926,124900,304270105,3825,3840,3840,3825,10000
20240926,124800,265929340,3845,3845,3845,3845,0
20240926,124700,265929340,3845,3845,3845,3845,9
20240926,124600,265894735,3840,3840,3840,3840,8
20240926,124500,265864015,3840,3840,3840,3840,0
20240926,124400,265864015,3840,3840,3840,3840,100
20240926,124300,265480015,3840,3840,3840,3840,480
20240926,124200,263636815,3840,3840,3840,3840,0
20240926,124100,263636815,3840,3840,3840,3840,0
20240926,124000,263636815,3840,3840,3840,3840,0
20240926,123900,263636815,3840,3840,3840,3840,0
20240926,123800,263636815,3840,3840,3840,3840,0
20240926,123700,263636815,3840,3840,3840,3840,75
20240926,123600,263348815,3835,3835,3835,3835,28
20240926,123500,263241435,3835,3835,3835,3835,500
20240926,123400,261323935,3840,3840,3840,3840,0
20240926,123300,261323935,3840,3840,3840,3840,0
20240926,123200,261323935,3840,3840,3840,3840,0
20240926,123100,261323935,3840,3840,3840,3840,0
20240926,123000,261323935,3840,3840,3840,3840,100
20240926,122900,260939935,3840,3840,3840,3840,0
20240926,122800,260939935,3840,3840,3840,3840,0
20240926,122700,260939935,3840,3840,3840,3840,3
20240926,122600,260928415,3835,3835,3835,3835,1
20240926,122500,260924580,3840,3840,3840,3840,0
20240926,122400,260924580,3840,3840,3840,3840,0
20240926,122300,260924580,3840,3840,3840,3840,0
20240926,122200,260924580,3840,3840,3840,3840,0
20240926,122100,260924580,3840,3840,3840,3840,1
20240926,122000,260920740,3835,3835,3835,3835,0
20240926,121900,260920740,3835,3835,3835,3835,1200
20240926,121800,256318740,3840,3840,3840,3840,0
20240926,121700,256318740,3840,3840,3840,3840,0
20240926,121600,256318740,3840,3840,3840,3840,0
20240926,121500,256318740,3840,3840,3840,3840,3
20240926,121400,256307220,3840,3840,3840,3840,41
20240926,121300,256149780,3845,3845,3845,3845,0
20240926,121200,256149780,3845,3840,3845,3840,8
20240926,121100,256119050,3840,3840,3840,3840,0
20240926,121000,256119050,3840,3840,3840,3840,4
20240926,120900,256103690,3840,3840,3840,3840,0
20240926,120800,256103690,3840,3840,3840,3840,0
20240926,120700,256103690,3840,3840,3840,3840,0
20240926,120600,256103690,3840,3840,3840,3840,2
20240926,120500,256096010,3840,3845,3845,3840,15
20240926,120400,256038360,3845,3845,3845,3845,4
20240926,120300,256022980,3845,3840,3845,3840,2543
20240926,120200,246253070,3840,3840,3840,3840,0
20240926,120100,246253070,3840,3840,3840,3840,0
20240926,120000,246253070,3840,3840,3840,3840,191
20240926,115900,245519630,3840,3840,3840,3840,1
20240926,115800,245515790,3830,3830,3830,3830,0
20240926,115700,245515790,3830,3830,3830,3830,0
20240926,115600,245515790,3830,3835,3835,3830,172
20240926,115500,244856665,3840,3840,3840,3840,0
20240926,115400,244856665,3840,3840,3840,3840,0
20240926,115300,244856665,3840,3840,3840,3840,0
20240926,115200,244856665,3840,3835,3840,3835,131
20240926,115100,244354275,3835,3835,3835,3835,208
20240926,115000,243556595,3835,3835,3835,3835,35
20240926,114900,243422370,3840,3840,3840,3840,0
20240926,114800,243422370,3840,3840,3840,3840,0
20240926,114700,243422370,3840,3840,3840,3840,0
20240926,114600,243422370,3840,3840,3840,3840,1
20240926,114500,243418530,3830,3830,3830,3830,0
20240926,114400,243418530,3830,3830,3830,3830,1
20240926,114300,243414700,3840,3840,3840,3840,0
20240926,114200,243414700,3840,3840,3840,3840,0
20240926,114100,243414700,3840,3840,3840,3840,0
20240926,114000,243414700,3840,3840,3840,3840,0
20240926,113900,243414700,3840,3840,3840,3840,2
20240926,113800,243407020,3830,3830,3830,3830,10
20240926,113700,243368720,3830,3830,3830,3830,0
20240926,113600,243368720,3830,3830,3830,3830,16
20240926,113500,243307440,3830,3830,3830,3830,0
20240926,113400,243307440,3830,3830,3830,3830,63
20240926,113300,243066150,3840,3840,3840,3840,2
20240926,113200,243058470,3840,3840,3840,3840,0
20240926,113100,243058470,3840,3840,3840,3840,0
20240926,113000,243058470,3840,3840,3840,3840,0
20240926,112900,243058470,3840,3830,3840,3830,2017
20240926,112800,235333270,3835,3835,3835,3835,40
20240926,112700,235179870,3835,3835,3835,3835,0
20240926,112600,235179870,3835,3835,3835,3835,2
20240926,112500,235172200,3835,3835,3835,3835,3
20240926,112400,235160695,3835,3835,3835,3835,2
20240926,112300,235153025,3835,3835,3835,3835,52
20240926,112200,234953605,3830,3830,3830,3830,957
20240926,112100,231288295,3835,3835,3835,3835,8
20240926,112000,231257615,3835,3835,3835,3835,0
20240926,111900,231257615,3835,3835,3835,3835,0
20240926,111800,231257615,3835,3835,3835,3835,0
20240926,111700,231257615,3835,3835,3835,3835,0
20240926,111600,231257615,3835,3835,3835,3835,1
20240926,111500,231253780,3830,3830,3835,3830,50
20240926,111400,231062230,3835,3835,3835,3835,0
20240926,111300,231062230,3835,3835,3835,3835,866
20240926,111200,227741120,3835,3835,3835,3835,165
20240926,111100,227108345,3830,3830,3830,3830,0
20240926,111000,227108345,3830,3830,3830,3830,50
20240926,110900,226916845,3840,3840,3840,3840,0
20240926,110800,226916845,3840,3840,3840,3840,106
20240926,110700,226509805,3840,3840,3840,3840,15
20240926,110600,226452205,3840,3840,3840,3840,3
20240926,110500,226440685,3830,3830,3830,3830,0
20240926,110400,226440685,3830,3835,3835,3830,500
20240926,110300,224524370,3835,3840,3840,3835,5789
20240926,110200,202322055,3845,3845,3845,3845,0
20240926,110100,202322055,3845,3845,3845,3845,1
20240926,110000,202318210,3835,3835,3835,3835,0
20240926,105900,202318210,3835,3835,3835,3835,3200
20240926,105800,190046210,3845,3845,3845,3845,641
20240926,105700,187581565,3835,3835,3835,3835,100
20240926,105600,187198065,3835,3835,3835,3835,4183
20240926,105500,171156260,3835,3835,3835,3835,200
20240926,105400,170389260,3835,3835,3835,3830,25
20240926,105300,170293445,3835,3840,3840,3835,8673
20240926,105200,137027915,3840,3840,3840,3840,50
20240926,105100,136835915,3845,3845,3845,3845,0
20240926,105000,136835915,3845,3845,3845,3845,0
20240926,104900,136835915,3845,3845,3845,3845,0
20240926,104800,136835915,3845,3845,3845,3845,0
20240926,104700,136835915,3845,3845,3845,3845,1
20240926,104600,136832070,3840,3840,3840,3840,0
20240926,104500,136832070,3840,3840,3840,3840,0
20240926,104400,136832070,3840,3840,3840,3840,71
20240926,104300,136559430,3840,3840,3840,3840,1
20240926,104200,136555590,3845,3845,3845,3845,0
20240926,104100,136555590,3845,3840,3845,3840,2
20240926,104000,136547905,3845,3845,3845,3845,0
20240926,103900,136547905,3845,3845,3845,3840,202
20240926,103800,135771915,3845,3845,3845,3845,26
20240926,103700,135671945,3845,3845,3845,3845,20
20240926,103600,135595045,3845,3845,3845,3845,0
20240926,103500,135595045,3845,3845,3845,3845,6
20240926,103400,135571975,3850,3850,3850,3850,0
20240926,103300,135571975,3850,3850,3850,3850,0
20240926,103200,135571975,3850,3850,3850,3850,0
20240926,103100,135571975,3850,3850,3850,3850,0
20240926,103000,135571975,3850,3850,3850,3850,0
20240926,102900,135571975,3850,3850,3850,3850,0
20240926,102800,135571975,3850,3850,3850,3850,0
20240926,102700,135571975,3850,3850,3850,3850,0
20240926,102600,135571975,3850,3850,3850,3850,1
20240926,102500,135568125,3840,3840,3850,3840,371
20240926,102400,134141485,3850,3850,3850,3850,0
20240926,102300,134141485,3850,3850,3850,3850,0
20240926,102200,134141485,3850,3850,3850,3850,0
20240926,102100,134141485,3850,3850,3850,3850,0
20240926,102000,134141485,3850,3850,3850,3850,0
20240926,101900,134141485,3850,3850,3850,3850,0
20240926,101800,134141485,3850,3850,3850,3850,0
20240926,101700,134141485,3850,3850,3850,3850,130
20240926,101600,133640985,3850,3850,3850,3850,24
20240926,101500,133548585,3845,3845,3845,3845,0
20240926,101400,133548585,3845,3845,3845,3845,140
20240926,101300,133010285,3845,3845,3845,3845,100
20240926,101200,132625785,3850,3850,3850,3850,100
20240926,101100,132240785,3850,3850,3850,3850,0
20240926,101000,132240785,3850,3850,3850,3850,0
20240926,100900,132240785,3850,3850,3850,3850,0
20240926,100800,132240785,3850,3850,3850,3850,0
20240926,100700,132240785,3850,3850,3850,3850,0
20240926,100600,132240785,3850,3850,3850,3850,96
20240926,100500,131871185,3850,3850,3850,3850,0
20240926,100400,131871185,3850,3850,3850,3850,0
20240926,100300,131871185,3850,3850,3850,3850,0
20240926,100200,131871185,3850,3850,3850,3850,204
20240926,100100,131085785,3850,3850,3850,3850,0
20240926,100000,131085785,3850,3850,3850,3850,0
20240926,095900,131085785,3850,3850,3850,3850,0
20240926,095800,131085785,3850,3850,3850,3850,5
20240926,095700,131066535,3850,3850,3850,3850,2
20240926,095600,131058835,3850,3850,3850,3850,0
20240926,095500,131058835,3850,3850,3850,3850,814
20240926,095400,127924935,3840,3840,3840,3840,0
20240926,095300,127924935,3840,3840,3840,3840,50
20240926,095200,127732935,3840,3845,3845,3840,198
20240926,095100,126972565,3845,3845,3845,3845,2
20240926,095000,126964875,3850,3850,3850,3850,26
20240926,094900,126864775,3855,3855,3855,3855,0
20240926,094800,126864775,3855,3855,3855,3855,0
20240926,094700,126864775,3855,3855,3855,3855,0
20240926,094600,126864775,3855,3855,3855,3855,0
20240926,094500,126864775,3855,3855,3855,3855,0
20240926,094400,126864775,3855,3855,3855,3855,0
20240926,094300,126864775,3855,3855,3855,3855,0
20240926,094200,126864775,3855,3855,3855,3855,0
20240926,094100,126864775,3855,3855,3855,3855,0
20240926,094000,126864775,3855,3855,3855,3855,0
20240926,093900,126864775,3855,3855,3855,3855,0
20240926,093800,126864775,3855,3855,3855,3855,0
20240926,093700,126864775,3855,3855,3855,3855,0
20240926,093600,126864775,3855,3855,3855,3855,0
20240926,093500,126864775,3855,3855,3855,3855,1
20240926,093400,126860920,3860,3840,3860,3840,17
20240926,093300,126795580,3860,3860,3860,3860,211
20240926,093200,125981120,3860,3855,3860,3840,4304
20240926,093100,109442185,3855,3855,3860,3855,14
20240926,093000,109388190,3860,3855,3860,3855,2463
20240926,092900,99893125,3850,3850,3850,3850,573
20240926,092800,97687075,3850,3845,3850,3845,250
20240926,092700,96724830,3845,3845,3845,3845,9
20240926,092600,96690225,3845,3845,3845,3845,1133
20240926,092500,92333840,3845,3845,3845,3845,0
20240926,092400,92333840,3845,3840,3845,3840,891
20240926,092300,88910625,3840,3840,3840,3840,1
20240926,092200,88906785,3840,3840,3840,3840,18
20240926,092100,88837665,3845,3845,3845,3845,552
20240926,092000,86715225,3840,3840,3840,3840,4460
20240926,091900,69588825,3840,3845,3845,3840,101
20240926,091800,69200980,3840,3840,3840,3840,2027
20240926,091700,61417300,3840,3840,3840,3840,0
20240926,091600,61417300,3840,3840,3840,3840,0
20240926,091500,61417300,3840,3840,3840,3840,1000
20240926,091400,57577300,3835,3835,3835,3835,38
20240926,091300,57431570,3835,3840,3840,3835,7
20240926,091200,57404710,3835,3830,3835,3830,4155
20240926,091100,41474025,3830,3830,3830,3830,20
20240926,091000,41397425,3830,3830,3830,3830,1376
20240926,090900,36127345,3825,3825,3825,3810,5226
20240926,090800,16200595,3825,3830,3830,3825,100
20240926,090700,15817845,3810,3820,3820,3810,2000
20240926,090600,8190550,3820,3820,3820,3820,0
20240926,090500,8190550,3820,3835,3835,3820,212
20240926,090400,7379630,3835,3835,3835,3835,0
20240926,090300,7379630,3835,3835,3835,3835,60
20240926,090200,7149530,3835,3835,3835,3835,0
20240926,090100,7149530,3835,3835,3835,3815,511
20240926,090000,5199845,3815,3815,3815,3815,1363