KissMeData/014530/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185800,284892470,3785,3785,3785,3785,501
20240902,185700,284892470,3785,3785,3785,3785,0
20240902,185600,284892470,3785,3785,3785,3785,0
20240902,185500,284892470,3785,3785,3785,3785,0
20240902,185400,284892470,3785,3785,3785,3785,0
20240902,185300,284892470,3785,3785,3785,3785,0
20240902,185200,284892470,3785,3785,3785,3785,0
20240902,185100,284892470,3785,3785,3785,3785,0
20240902,185000,284892470,3785,3785,3785,3785,0
20240902,184900,284892470,3785,3785,3785,3785,0
20240902,184800,284892470,3785,3785,3785,3785,0
20240902,184700,284892470,3785,3785,3785,3785,0
20240902,184600,284892470,3785,3785,3785,3785,0
20240902,184500,284892470,3785,3785,3785,3785,0
20240902,184400,284892470,3785,3785,3785,3785,0
20240902,184300,284892470,3785,3785,3785,3785,0
20240902,184200,284892470,3785,3785,3785,3785,0
20240902,184100,284892470,3785,3785,3785,3785,0
20240902,184000,284892470,3785,3785,3785,3785,0
20240902,183900,284892470,3785,3785,3785,3785,0
20240902,183800,284892470,3785,3785,3785,3785,0
20240902,183700,284892470,3785,3785,3785,3785,0
20240902,183600,284892470,3785,3785,3785,3785,0
20240902,183500,284892470,3785,3785,3785,3785,0
20240902,183400,284892470,3785,3785,3785,3785,0
20240902,183300,284892470,3785,3785,3785,3785,0
20240902,183200,284892470,3785,3785,3785,3785,0
20240902,183100,284892470,3785,3785,3785,3785,0
20240902,183000,284892470,3785,3785,3785,3785,0
20240902,182900,284892470,3785,3785,3785,3785,0
20240902,182800,284892470,3785,3785,3785,3785,501
20240902,182700,284892470,3785,3785,3785,3785,0
20240902,182600,284892470,3785,3785,3785,3785,0
20240902,182500,284892470,3785,3785,3785,3785,0
20240902,182400,284892470,3785,3785,3785,3785,0
20240902,182300,284892470,3785,3785,3785,3785,0
20240902,182200,284892470,3785,3785,3785,3785,0
20240902,182100,284892470,3785,3785,3785,3785,0
20240902,182000,284892470,3785,3785,3785,3785,0
20240902,181900,284892470,3785,3785,3785,3785,0
20240902,181800,284892470,3785,3785,3785,3785,0
20240902,181700,284892470,3785,3785,3785,3785,0
20240902,181600,284892470,3785,3785,3785,3785,0
20240902,181500,284892470,3785,3785,3785,3785,0
20240902,181400,284892470,3785,3785,3785,3785,0
20240902,181300,284892470,3785,3785,3785,3785,0
20240902,181200,284892470,3785,3785,3785,3785,0
20240902,181100,284892470,3785,3785,3785,3785,0
20240902,181000,284892470,3785,3785,3785,3785,0
20240902,180900,284892470,3785,3785,3785,3785,0
20240902,180800,284892470,3785,3785,3785,3785,0
20240902,180700,284892470,3785,3785,3785,3785,0
20240902,180600,284892470,3785,3785,3785,3785,0
20240902,180500,284892470,3785,3785,3785,3785,0
20240902,180400,284892470,3785,3785,3785,3785,0
20240902,180300,284892470,3785,3785,3785,3785,0
20240902,180200,284892470,3785,3785,3785,3785,0
20240902,180100,284892470,3785,3785,3785,3785,0
20240902,180000,284892470,3785,3785,3785,3785,0
20240902,175900,284892470,3785,3785,3785,3785,0
20240902,175800,284892470,3785,3785,3785,3785,501
20240902,175700,284892470,3785,3785,3785,3785,0
20240902,175600,284892470,3785,3785,3785,3785,0
20240902,175500,284892470,3785,3785,3785,3785,0
20240902,175400,284892470,3785,3785,3785,3785,0
20240902,175300,284892470,3785,3785,3785,3785,0
20240902,175200,284892470,3785,3785,3785,3785,0
20240902,175100,284892470,3785,3785,3785,3785,0
20240902,175000,284892470,3785,3785,3785,3785,0
20240902,174900,284892470,3785,3785,3785,3785,0
20240902,174800,284892470,3785,3785,3785,3785,0
20240902,174700,284892470,3785,3785,3785,3785,0
20240902,174600,284892470,3785,3785,3785,3785,0
20240902,174500,284892470,3785,3785,3785,3785,0
20240902,174400,284892470,3785,3785,3785,3785,0
20240902,174300,284892470,3785,3785,3785,3785,0
20240902,174200,284892470,3785,3785,3785,3785,0
20240902,174100,284892470,3785,3785,3785,3785,0
20240902,174000,284892470,3785,3785,3785,3785,0
20240902,173900,284892470,3785,3785,3785,3785,0
20240902,173800,284892470,3785,3785,3785,3785,0
20240902,173700,284892470,3785,3785,3785,3785,0
20240902,173600,284892470,3785,3785,3785,3785,0
20240902,173500,284892470,3785,3785,3785,3785,0
20240902,173400,284892470,3785,3785,3785,3785,0
20240902,173300,284892470,3785,3785,3785,3785,0
20240902,173200,284892470,3785,3785,3785,3785,0
20240902,173100,284892470,3785,3785,3785,3785,0
20240902,173000,284892470,3785,3785,3785,3785,0
20240902,172900,284892470,3785,3785,3785,3785,0
20240902,172800,284892470,3785,3785,3785,3785,501
20240902,172700,284892470,3785,3785,3785,3785,0
20240902,172600,284892470,3785,3785,3785,3785,0
20240902,172500,284892470,3785,3785,3785,3785,0
20240902,172400,284892470,3785,3785,3785,3785,0
20240902,172300,284892470,3785,3785,3785,3785,0
20240902,172200,284892470,3785,3785,3785,3785,0
20240902,172100,284892470,3785,3785,3785,3785,0
20240902,172000,284892470,3785,3785,3785,3785,0
20240902,171900,284892470,3785,3785,3785,3785,0
20240902,171800,284892470,3785,3785,3785,3785,0
20240902,171700,284892470,3785,3785,3785,3785,0
20240902,171600,284892470,3785,3785,3785,3785,0
20240902,171500,284892470,3785,3785,3785,3785,0
20240902,171400,284892470,3785,3785,3785,3785,0
20240902,171300,284892470,3785,3785,3785,3785,0
20240902,171200,284892470,3785,3785,3785,3785,0
20240902,171100,284892470,3785,3785,3785,3785,0
20240902,171000,284892470,3785,3785,3785,3785,0
20240902,170900,284892470,3785,3785,3785,3785,0
20240902,170800,284892470,3785,3785,3785,3785,0
20240902,170700,284892470,3785,3785,3785,3785,0
20240902,170600,284892470,3785,3785,3785,3785,0
20240902,170500,284892470,3785,3785,3785,3785,0
20240902,170400,284892470,3785,3785,3785,3785,0
20240902,170300,284892470,3785,3785,3785,3785,0
20240902,170200,284892470,3785,3785,3785,3785,0
20240902,170100,284892470,3785,3785,3785,3785,0
20240902,170000,284892470,3785,3785,3785,3785,0
20240902,165900,284892470,3785,3785,3785,3785,0
20240902,165800,284892470,3785,3785,3785,3785,501
20240902,165700,284892470,3785,3785,3785,3785,0
20240902,165600,284892470,3785,3785,3785,3785,0
20240902,165500,284892470,3785,3785,3785,3785,0
20240902,165400,284892470,3785,3785,3785,3785,0
20240902,165300,284892470,3785,3785,3785,3785,0
20240902,165200,284892470,3785,3785,3785,3785,0
20240902,165100,284892470,3785,3785,3785,3785,0
20240902,165000,284892470,3785,3785,3785,3785,0
20240902,164900,284892470,3785,3785,3785,3785,0
20240902,164800,284892470,3785,3785,3785,3785,0
20240902,164700,284892470,3785,3785,3785,3785,0
20240902,164600,284892470,3785,3785,3785,3785,0
20240902,164500,284892470,3785,3785,3785,3785,0
20240902,164400,284892470,3785,3785,3785,3785,0
20240902,164300,284892470,3785,3785,3785,3785,0
20240902,164200,284892470,3785,3785,3785,3785,0
20240902,164100,284892470,3785,3785,3785,3785,0
20240902,164000,284892470,3785,3785,3785,3785,0
20240902,163900,284892470,3785,3785,3785,3785,0
20240902,163800,284892470,3785,3785,3785,3785,0
20240902,163700,284892470,3785,3785,3785,3785,0
20240902,163600,284892470,3785,3785,3785,3785,0
20240902,163500,284892470,3785,3785,3785,3785,0
20240902,163400,284892470,3785,3785,3785,3785,0
20240902,163300,284892470,3785,3785,3785,3785,0
20240902,163200,284892470,3785,3785,3785,3785,0
20240902,163100,284892470,3785,3785,3785,3785,0
20240902,163000,284892470,3785,3785,3785,3785,0
20240902,162900,284892470,3785,3785,3785,3785,0
20240902,162800,284892470,3785,3785,3785,3785,501
20240902,162700,284892470,3785,3785,3785,3785,0
20240902,162600,284892470,3785,3785,3785,3785,0
20240902,162500,284892470,3785,3785,3785,3785,0
20240902,162400,284892470,3785,3785,3785,3785,0
20240902,162300,284892470,3785,3785,3785,3785,0
20240902,162200,284892470,3785,3785,3785,3785,0
20240902,162100,284892470,3785,3785,3785,3785,0
20240902,162000,284892470,3785,3785,3785,3785,0
20240902,161900,284892470,3785,3785,3785,3785,0
20240902,161800,284892470,3785,3785,3785,3785,0
20240902,161700,284892470,3785,3785,3785,3785,0
20240902,161600,284892470,3785,3785,3785,3785,0
20240902,161500,284892470,3785,3785,3785,3785,0
20240902,161400,284892470,3785,3785,3785,3785,0
20240902,161300,284892470,3785,3785,3785,3785,0
20240902,161200,284892470,3785,3785,3785,3785,0
20240902,161100,284892470,3785,3785,3785,3785,0
20240902,161000,284892470,3785,3785,3785,3785,0
20240902,160900,284892470,3785,3785,3785,3785,0
20240902,160800,284892470,3785,3785,3785,3785,0
20240902,160700,284892470,3785,3785,3785,3785,0
20240902,160600,284892470,3785,3785,3785,3785,0
20240902,160500,284892470,3785,3785,3785,3785,0
20240902,160400,284892470,3785,3785,3785,3785,0
20240902,160300,284892470,3785,3785,3785,3785,0
20240902,160200,284892470,3785,3785,3785,3785,0
20240902,160100,284892470,3785,3785,3785,3785,0
20240902,160000,284892470,3785,3785,3785,3785,0
20240902,155900,284892470,3785,3785,3785,3785,0
20240902,155800,284892470,3785,3785,3785,3785,501
20240902,155700,284892470,3785,3785,3785,3785,0
20240902,155600,284892470,3785,3785,3785,3785,0
20240902,155500,284892470,3785,3785,3785,3785,0
20240902,155400,284892470,3785,3785,3785,3785,0
20240902,155300,284892470,3785,3785,3785,3785,0
20240902,155200,284892470,3785,3785,3785,3785,0
20240902,155100,284892470,3785,3785,3785,3785,0
20240902,155000,284892470,3785,3785,3785,3785,0
20240902,154900,284892470,3785,3785,3785,3785,0
20240902,154800,284892470,3785,3785,3785,3785,0
20240902,154700,284892470,3785,3785,3785,3785,0
20240902,154600,284892470,3785,3785,3785,3785,0
20240902,154500,284892470,3785,3785,3785,3785,0
20240902,154400,284892470,3785,3785,3785,3785,0
20240902,154300,284892470,3785,3785,3785,3785,0
20240902,154200,284892470,3785,3785,3785,3785,0
20240902,154100,284892470,3785,3785,3785,3785,0
20240902,154000,284892470,3785,3785,3785,3785,0
20240902,153900,284892470,3785,3785,3785,3785,0
20240902,153800,284892470,3785,3785,3785,3785,0
20240902,153700,284892470,3785,3785,3785,3785,0
20240902,153600,284892470,3785,3785,3785,3785,0
20240902,153500,284892470,3785,3785,3785,3785,0
20240902,153400,284892470,3785,3785,3785,3785,0
20240902,153300,284892470,3785,3785,3785,3785,0
20240902,153200,284892470,3785,3785,3785,3785,0
20240902,153100,284892470,3785,3785,3785,3785,0
20240902,153000,284892470,3785,3785,3785,3785,501
20240902,152900,282996185,3785,3785,3785,3785,0
20240902,152800,282996185,3785,3785,3785,3785,0
20240902,152700,282996185,3785,3785,3785,3785,0
20240902,152600,282996185,3785,3785,3785,3785,0
20240902,152500,282996185,3785,3785,3785,3785,0
20240902,152400,282996185,3785,3785,3785,3785,0
20240902,152300,282996185,3785,3785,3785,3785,0
20240902,152200,282996185,3785,3785,3785,3785,0
20240902,152100,282996185,3785,3785,3785,3785,0
20240902,152000,282996185,3785,3785,3785,3785,0
20240902,151900,282996185,3785,3790,3790,3785,81
20240902,151800,282689200,3785,3785,3785,3785,1882
20240902,151700,275565830,3790,3790,3790,3790,0
20240902,151600,275565830,3790,3790,3790,3790,1
20240902,151500,275562040,3790,3790,3790,3790,0
20240902,151400,275562040,3790,3790,3790,3790,0
20240902,151300,275562040,3790,3790,3790,3790,3
20240902,151200,275550670,3785,3785,3785,3785,0
20240902,151100,275550670,3785,3785,3785,3785,0
20240902,151000,275550670,3785,3785,3785,3785,131
20240902,150900,275054835,3790,3790,3790,3790,200
20240902,150800,274296835,3790,3790,3790,3790,22
20240902,150700,274213455,3790,3790,3790,3790,0
20240902,150600,274213455,3790,3790,3790,3790,48
20240902,150500,274031535,3785,3785,3785,3785,0
20240902,150400,274031535,3785,3785,3785,3785,32
20240902,150300,273910415,3785,3785,3785,3785,0
20240902,150200,273910415,3785,3785,3785,3785,1
20240902,150100,273906630,3780,3780,3780,3780,50
20240902,150000,273717630,3780,3785,3785,3780,400
20240902,145900,272205600,3785,3785,3785,3785,0
20240902,145800,272205600,3785,3785,3785,3785,0
20240902,145700,272205600,3785,3785,3785,3785,0
20240902,145600,272205600,3785,3785,3785,3785,0
20240902,145500,272205600,3785,3785,3785,3785,0
20240902,145400,272205600,3785,3785,3785,3785,0
20240902,145300,272205600,3785,3785,3785,3785,0
20240902,145200,272205600,3785,3785,3785,3785,0
20240902,145100,272205600,3785,3785,3785,3785,0
20240902,145000,272205600,3785,3785,3785,3785,0
20240902,144900,272205600,3785,3785,3785,3785,200
20240902,144800,271448600,3785,3785,3785,3785,0
20240902,144700,271448600,3785,3785,3785,3785,20
20240902,144600,271372900,3785,3785,3785,3785,25
20240902,144500,271278275,3785,3785,3785,3785,0
20240902,144400,271278275,3785,3785,3785,3785,5
20240902,144300,271259350,3785,3785,3785,3785,0
20240902,144200,271259350,3785,3785,3785,3785,0
20240902,144100,271259350,3785,3785,3785,3785,19
20240902,144000,271187435,3785,3785,3785,3785,0
20240902,143900,271187435,3785,3785,3785,3785,0
20240902,143800,271187435,3785,3785,3785,3785,0
20240902,143700,271187435,3785,3785,3785,3785,0
20240902,143600,271187435,3785,3785,3785,3785,1
20240902,143500,271183650,3785,3785,3785,3785,0
20240902,143400,271183650,3785,3785,3785,3785,0
20240902,143300,271183650,3785,3785,3785,3785,141
20240902,143200,270649965,3785,3785,3785,3785,59
20240902,143100,270426650,3785,3785,3785,3785,0
20240902,143000,270426650,3785,3785,3785,3785,0
20240902,142900,270426650,3785,3785,3785,3785,0
20240902,142800,270426650,3785,3790,3790,3785,269
20240902,142700,269408460,3790,3790,3790,3790,0
20240902,142600,269408460,3790,3790,3790,3790,0
20240902,142500,269408460,3790,3790,3790,3790,1
20240902,142400,269404670,3790,3790,3790,3790,0
20240902,142300,269404670,3790,3790,3790,3790,2
20240902,142200,269397090,3785,3785,3785,3785,551
20240902,142100,267311555,3790,3790,3790,3790,0
20240902,142000,267311555,3790,3790,3790,3790,0
20240902,141900,267311555,3790,3785,3790,3785,5341
20240902,141800,247093770,3785,3785,3785,3785,0
20240902,141700,247093770,3785,3785,3785,3785,2
20240902,141600,247086200,3780,3780,3780,3780,0
20240902,141500,247086200,3780,3780,3780,3780,0
20240902,141400,247086200,3780,3780,3780,3780,0
20240902,141300,247086200,3780,3780,3780,3780,0
20240902,141200,247086200,3780,3780,3780,3780,0
20240902,141100,247086200,3780,3780,3780,3780,0
20240902,141000,247086200,3780,3780,3780,3780,0
20240902,140900,247086200,3780,3780,3780,3780,0
20240902,140800,247086200,3780,3780,3780,3780,10
20240902,140700,247048400,3780,3780,3780,3780,0
20240902,140600,247048400,3780,3780,3780,3780,0
20240902,140500,247048400,3780,3780,3780,3780,1031
20240902,140400,243151220,3785,3785,3785,3785,0
20240902,140300,243151220,3785,3785,3785,3785,0
20240902,140200,243151220,3785,3785,3785,3785,0
20240902,140100,243151220,3785,3785,3785,3785,0
20240902,140000,243151220,3785,3785,3785,3785,0
20240902,135900,243151220,3785,3785,3785,3785,2
20240902,135800,243143650,3780,3780,3780,3780,0
20240902,135700,243143650,3780,3780,3780,3780,1275
20240902,135600,238324150,3785,3785,3785,3785,0
20240902,135500,238324150,3785,3785,3785,3785,0
20240902,135400,238324150,3785,3785,3785,3785,45
20240902,135300,238153825,3785,3785,3785,3785,0
20240902,135200,238153825,3785,3785,3785,3785,0
20240902,135100,238153825,3785,3785,3785,3785,0
20240902,135000,238153825,3785,3785,3785,3785,5
20240902,134900,238134900,3785,3785,3785,3785,0
20240902,134800,238134900,3785,3785,3785,3785,0
20240902,134700,238134900,3785,3785,3785,3785,0
20240902,134600,238134900,3785,3785,3785,3785,0
20240902,134500,238134900,3785,3785,3785,3785,10
20240902,134400,238097050,3785,3785,3785,3785,2
20240902,134300,238089480,3780,3780,3780,3780,6
20240902,134200,238066800,3785,3785,3785,3785,10
20240902,134100,238028950,3785,3785,3785,3785,2
20240902,134000,238021380,3785,3785,3785,3785,0
20240902,133900,238021380,3785,3785,3785,3785,0
20240902,133800,238021380,3785,3785,3785,3785,0
20240902,133700,238021380,3785,3785,3785,3785,1
20240902,133600,238017595,3780,3780,3780,3780,0
20240902,133500,238017595,3780,3780,3780,3780,3
20240902,133400,238006255,3785,3785,3785,3785,10
20240902,133300,237968405,3785,3785,3785,3785,399
20240902,133200,236458190,3785,3785,3785,3785,0
20240902,133100,236458190,3785,3785,3785,3785,0
20240902,133000,236458190,3785,3785,3785,3785,2
20240902,132900,236450620,3780,3780,3780,3780,349
20240902,132800,235131400,3785,3785,3785,3785,4
20240902,132700,235116260,3780,3780,3780,3780,0
20240902,132600,235116260,3780,3780,3780,3780,10
20240902,132500,235078460,3785,3785,3785,3785,3
20240902,132400,235067105,3785,3785,3785,3785,0
20240902,132300,235067105,3785,3785,3785,3785,0
20240902,132200,235067105,3785,3785,3785,3785,0
20240902,132100,235067105,3785,3785,3785,3785,0
20240902,132000,235067105,3785,3785,3785,3785,2
20240902,131900,235059535,3785,3785,3785,3785,0
20240902,131800,235059535,3785,3785,3785,3785,0
20240902,131700,235059535,3785,3785,3785,3785,0
20240902,131600,235059535,3785,3785,3785,3785,0
20240902,131500,235059535,3785,3785,3785,3785,0
20240902,131400,235059535,3785,3785,3785,3785,0
20240902,131300,235059535,3785,3785,3785,3785,0
20240902,131200,235059535,3785,3785,3785,3785,5
20240902,131100,235040610,3785,3785,3785,3785,0
20240902,131000,235040610,3785,3785,3785,3785,0
20240902,130900,235040610,3785,3785,3785,3785,0
20240902,130800,235040610,3785,3785,3785,3785,0
20240902,130700,235040610,3785,3785,3785,3785,20
20240902,130600,234964910,3785,3785,3785,3785,260
20240902,130500,233980810,3785,3785,3785,3785,277
20240902,130400,232932365,3785,3785,3785,3785,0
20240902,130300,232932365,3785,3785,3785,3785,5
20240902,130200,232913440,3785,3785,3785,3785,6
20240902,130100,232890730,3785,3785,3785,3785,0
20240902,130000,232890730,3785,3785,3785,3785,0
20240902,125900,232890730,3785,3785,3785,3785,0
20240902,125800,232890730,3785,3785,3785,3785,0
20240902,125700,232890730,3785,3785,3785,3785,0
20240902,125600,232890730,3785,3785,3785,3785,0
20240902,125500,232890730,3785,3785,3785,3785,1
20240902,125400,232886945,3785,3785,3785,3785,35
20240902,125300,232754470,3785,3785,3785,3785,10
20240902,125200,232716620,3785,3785,3785,3785,0
20240902,125100,232716620,3785,3785,3785,3785,0
20240902,125000,232716620,3785,3785,3785,3785,0
20240902,124900,232716620,3785,3780,3785,3780,3864
20240902,124800,218105150,3780,3780,3780,3780,0
20240902,124700,218105150,3780,3780,3780,3780,0
20240902,124600,218105150,3780,3780,3780,3780,0
20240902,124500,218105150,3780,3780,3780,3780,0
20240902,124400,218105150,3780,3780,3780,3780,1
20240902,124300,218101370,3775,3775,3775,3775,0
20240902,124200,218101370,3775,3775,3775,3775,1
20240902,124100,218097595,3775,3775,3775,3775,0
20240902,124000,218097595,3775,3775,3775,3775,0
20240902,123900,218097595,3775,3780,3780,3775,21
20240902,123800,218018290,3780,3780,3780,3780,0
20240902,123700,218018290,3780,3780,3780,3780,10
20240902,123600,217980490,3780,3780,3780,3780,0
20240902,123500,217980490,3780,3780,3780,3780,370
20240902,123400,216581890,3780,3780,3780,3780,0
20240902,123300,216581890,3780,3780,3780,3780,0
20240902,123200,216581890,3780,3775,3780,3775,1823
20240902,123100,209698450,3780,3780,3780,3780,5
20240902,123000,209679550,3780,3780,3780,3780,2
20240902,122900,209671990,3780,3780,3780,3780,23
20240902,122800,209585050,3780,3780,3780,3780,1010
20240902,122700,205767250,3780,3780,3780,3780,718
20240902,122600,203053210,3780,3780,3780,3780,1
20240902,122500,203049430,3780,3780,3780,3780,70
20240902,122400,202784830,3785,3785,3785,3785,0
20240902,122300,202784830,3785,3785,3785,3785,0
20240902,122200,202784830,3785,3785,3785,3785,0
20240902,122100,202784830,3785,3785,3785,3785,6
20240902,122000,202762120,3785,3785,3785,3785,0
20240902,121900,202762120,3785,3785,3785,3785,0
20240902,121800,202762120,3785,3785,3785,3785,0
20240902,121700,202762120,3785,3785,3785,3785,0
20240902,121600,202762120,3785,3785,3785,3785,36
20240902,121500,202625860,3780,3780,3780,3780,0
20240902,121400,202625860,3780,3780,3780,3780,500
20240902,121300,200735860,3785,3785,3785,3785,0
20240902,121200,200735860,3785,3785,3785,3785,0
20240902,121100,200735860,3785,3785,3785,3785,0
20240902,121000,200735860,3785,3785,3785,3785,0
20240902,120900,200735860,3785,3785,3785,3785,100
20240902,120800,200357360,3780,3780,3780,3780,2273
20240902,120700,191765420,3785,3785,3785,3785,0
20240902,120600,191765420,3785,3785,3785,3785,0
20240902,120500,191765420,3785,3785,3785,3785,0
20240902,120400,191765420,3785,3785,3785,3785,0
20240902,120300,191765420,3785,3785,3785,3785,0
20240902,120200,191765420,3785,3785,3785,3785,0
20240902,120100,191765420,3785,3785,3785,3785,0
20240902,120000,191765420,3785,3785,3785,3785,0
20240902,115900,191765420,3785,3785,3785,3785,0
20240902,115800,191765420,3785,3785,3785,3785,49
20240902,115700,191579955,3785,3785,3785,3785,0
20240902,115600,191579955,3785,3785,3785,3785,0
20240902,115500,191579955,3785,3780,3785,3780,512
20240902,115400,189644585,3780,3780,3780,3780,483
20240902,115300,187818845,3780,3780,3780,3780,54
20240902,115200,187614725,3785,3785,3785,3785,5
20240902,115100,187595800,3785,3785,3785,3785,0
20240902,115000,187595800,3785,3785,3785,3785,0
20240902,114900,187595800,3785,3785,3785,3785,0
20240902,114800,187595800,3785,3785,3785,3785,0
20240902,114700,187595800,3785,3785,3785,3785,0
20240902,114600,187595800,3785,3785,3785,3785,10
20240902,114500,187557950,3785,3785,3785,3785,0
20240902,114400,187557950,3785,3785,3785,3785,3
20240902,114300,187546595,3785,3785,3785,3785,0
20240902,114200,187546595,3785,3785,3785,3785,0
20240902,114100,187546595,3785,3785,3785,3785,10
20240902,114000,187508745,3785,3785,3785,3785,0
20240902,113900,187508745,3785,3785,3785,3785,0
20240902,113800,187508745,3785,3785,3785,3785,0
20240902,113700,187508745,3785,3785,3785,3785,5
20240902,113600,187489820,3785,3785,3785,3785,0
20240902,113500,187489820,3785,3785,3785,3785,0
20240902,113400,187489820,3785,3785,3785,3785,0
20240902,113300,187489820,3785,3785,3785,3785,0
20240902,113200,187489820,3785,3785,3785,3785,12
20240902,113100,187444400,3785,3785,3785,3785,0
20240902,113000,187444400,3785,3785,3785,3785,83
20240902,112900,187130245,3785,3785,3785,3785,0
20240902,112800,187130245,3785,3785,3785,3785,0
20240902,112700,187130245,3785,3785,3785,3785,0
20240902,112600,187130245,3785,3785,3785,3785,22
20240902,112500,187046975,3785,3785,3785,3785,0
20240902,112400,187046975,3785,3785,3785,3785,0
20240902,112300,187046975,3785,3785,3785,3785,0
20240902,112200,187046975,3785,3785,3785,3785,0
20240902,112100,187046975,3785,3785,3785,3785,0
20240902,112000,187046975,3785,3785,3785,3785,0
20240902,111900,187046975,3785,3785,3785,3785,14
20240902,111800,186993985,3785,3785,3785,3785,27
20240902,111700,186891790,3785,3785,3785,3785,2
20240902,111600,186884220,3785,3785,3785,3785,0
20240902,111500,186884220,3785,3785,3785,3785,2
20240902,111400,186876650,3785,3785,3785,3785,2
20240902,111300,186869080,3780,3780,3780,3780,0
20240902,111200,186869080,3780,3780,3780,3780,0
20240902,111100,186869080,3780,3780,3780,3780,21
20240902,111000,186789700,3785,3785,3785,3785,0
20240902,110900,186789700,3785,3785,3785,3785,0
20240902,110800,186789700,3785,3785,3785,3785,0
20240902,110700,186789700,3785,3785,3785,3785,0
20240902,110600,186789700,3785,3780,3785,3780,302
20240902,110500,185648130,3780,3780,3780,3780,1103
20240902,110400,181478790,3780,3780,3780,3780,897
20240902,110300,178088130,3785,3785,3785,3785,0
20240902,110200,178088130,3785,3785,3785,3785,0
20240902,110100,178088130,3785,3785,3785,3785,0
20240902,110000,178088130,3785,3785,3785,3785,0
20240902,105900,178088130,3785,3785,3785,3785,0
20240902,105800,178088130,3785,3785,3785,3785,1
20240902,105700,178084345,3775,3785,3785,3775,259
20240902,105600,177106530,3775,3780,3780,3775,2757
20240902,105500,166690345,3780,3785,3785,3780,66
20240902,105400,166440545,3785,3785,3785,3785,1081
20240902,105300,162348960,3785,3785,3785,3785,0
20240902,105200,162348960,3785,3785,3785,3785,0
20240902,105100,162348960,3785,3785,3785,3785,30
20240902,105000,162235410,3780,3780,3780,3780,0
20240902,104900,162235410,3780,3780,3780,3780,0
20240902,104800,162235410,3780,3780,3780,3780,0
20240902,104700,162235410,3780,3780,3780,3780,0
20240902,104600,162235410,3780,3780,3780,3780,0
20240902,104500,162235410,3780,3780,3780,3780,0
20240902,104400,162235410,3780,3780,3780,3780,0
20240902,104300,162235410,3780,3780,3780,3780,1000
20240902,104200,158455410,3780,3780,3780,3780,3864
20240902,104100,143849490,3785,3785,3785,3785,409
20240902,104000,142301425,3785,3785,3785,3785,4
20240902,103900,142286285,3785,3785,3785,3785,0
20240902,103800,142286285,3785,3785,3785,3785,0
20240902,103700,142286285,3785,3785,3785,3785,0
20240902,103600,142286285,3785,3785,3785,3785,1
20240902,103500,142282500,3785,3785,3785,3785,376
20240902,103400,140859340,3785,3785,3785,3785,5
20240902,103300,140840415,3785,3785,3785,3785,0
20240902,103200,140840415,3785,3785,3785,3785,0
20240902,103100,140840415,3785,3785,3785,3785,50
20240902,103000,140651165,3785,3785,3785,3785,0
20240902,102900,140651165,3785,3785,3785,3785,154
20240902,102800,140068275,3785,3790,3790,3785,588
20240902,102700,137842690,3780,3780,3780,3780,0
20240902,102600,137842690,3780,3780,3780,3780,0
20240902,102500,137842690,3780,3780,3780,3780,0
20240902,102400,137842690,3780,3780,3780,3780,0
20240902,102300,137842690,3780,3780,3780,3780,0
20240902,102200,137842690,3780,3780,3780,3780,0
20240902,102100,137842690,3780,3780,3780,3780,0
20240902,102000,137842690,3780,3780,3780,3780,0
20240902,101900,137842690,3780,3780,3780,3780,0
20240902,101800,137842690,3780,3780,3780,3780,0
20240902,101700,137842690,3780,3780,3780,3780,0
20240902,101600,137842690,3780,3780,3780,3780,0
20240902,101500,137842690,3780,3785,3785,3780,49
20240902,101400,137657240,3785,3785,3785,3785,17
20240902,101300,137592895,3785,3785,3785,3785,5
20240902,101200,137573970,3785,3785,3785,3785,0
20240902,101100,137573970,3785,3785,3785,3780,307
20240902,101000,136413470,3785,3785,3785,3785,33
20240902,100900,136288565,3780,3780,3780,3780,0
20240902,100800,136288565,3780,3780,3780,3780,1
20240902,100700,136284785,3780,3780,3780,3780,0
20240902,100600,136284785,3780,3780,3780,3780,0
20240902,100500,136284785,3780,3790,3790,3780,214
20240902,100400,135474860,3790,3790,3790,3790,0
20240902,100300,135474860,3790,3790,3790,3790,23
20240902,100200,135387690,3785,3785,3785,3785,0
20240902,100100,135387690,3785,3785,3785,3785,1
20240902,100000,135383905,3795,3795,3795,3795,0
20240902,095900,135383905,3795,3795,3795,3795,0
20240902,095800,135383905,3795,3795,3795,3795,0
20240902,095700,135383905,3795,3795,3795,3795,0
20240902,095600,135383905,3795,3795,3795,3795,10
20240902,095500,135345955,3795,3795,3795,3795,0
20240902,095400,135345955,3795,3795,3795,3795,8
20240902,095300,135315595,3780,3780,3780,3780,0
20240902,095200,135315595,3780,3790,3790,3780,4231
20240902,095100,119305050,3785,3785,3785,3785,0
20240902,095000,119305050,3785,3785,3785,3785,0
20240902,094900,119305050,3785,3785,3785,3785,0
20240902,094800,119305050,3785,3785,3785,3785,726
20240902,094700,116557140,3785,3790,3790,3785,725
20240902,094600,113811175,3790,3790,3790,3790,0
20240902,094500,113811175,3790,3795,3795,3790,235
20240902,094400,112920350,3795,3795,3795,3795,29
20240902,094300,112810295,3795,3795,3795,3795,6
20240902,094200,112787525,3790,3785,3790,3785,810
20240902,094100,109717635,3785,3785,3785,3785,0
20240902,094000,109717635,3785,3790,3790,3785,103
20240902,093900,109327655,3790,3790,3790,3790,101
20240902,093800,108944865,3790,3790,3790,3790,253
20240902,093700,107985995,3785,3785,3785,3785,0
20240902,093600,107985995,3785,3785,3790,3785,886
20240902,093500,104632385,3790,3790,3790,3790,1
20240902,093400,104628595,3790,3790,3790,3790,11
20240902,093300,104586905,3790,3790,3790,3790,25
20240902,093200,104492155,3790,3790,3790,3790,5
20240902,093100,104473205,3790,3785,3790,3785,131
20240902,093000,103976815,3785,3785,3785,3785,0
20240902,092900,103976815,3785,3785,3785,3785,0
20240902,092800,103976815,3785,3785,3785,3785,186
20240902,092700,103272805,3785,3785,3785,3785,814
20240902,092600,100191815,3785,3785,3785,3785,0
20240902,092500,100191815,3785,3785,3785,3785,200
20240902,092400,99434815,3785,3785,3785,3785,10
20240902,092300,99396965,3790,3790,3790,3790,0
20240902,092200,99396965,3790,3790,3790,3790,0
20240902,092100,99396965,3790,3790,3790,3790,26
20240902,092000,99298425,3785,3785,3785,3785,0
20240902,091900,99298425,3785,3785,3785,3785,2
20240902,091800,99290855,3785,3785,3785,3785,1
20240902,091700,99287070,3780,3780,3780,3780,0
20240902,091600,99287070,3780,3785,3785,3780,5735
20240902,091500,77608400,3780,3780,3780,3780,0
20240902,091400,77608400,3780,3780,3780,3780,1
20240902,091300,77604620,3780,3780,3780,3780,0
20240902,091200,77604620,3780,3780,3780,3780,0
20240902,091100,77604620,3780,3780,3780,3780,0
20240902,091000,77604620,3780,3785,3785,3780,5009
20240902,090900,58645600,3785,3785,3785,3785,0
20240902,090800,58645600,3785,3785,3785,3785,910
20240902,090700,55201250,3790,3790,3790,3790,810
20240902,090600,52131350,3795,3795,3795,3795,1
20240902,090500,52127555,3800,3800,3800,3800,35
20240902,090400,51994555,3800,3790,3800,3790,8001
20240902,090300,21670755,3785,3785,3785,3785,200
20240902,090200,20913755,3785,3790,3790,3785,3607
20240902,090100,7261115,3785,3785,3785,3785,0
20240902,090000,7261115,3785,3805,3805,3785,1787