KissMeData/003530/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184000,1350576880,3370,3370,3370,3370,11859
20240902,183900,1350576880,3370,3370,3370,3370,0
20240902,183800,1350576880,3370,3370,3370,3370,0
20240902,183700,1350576880,3370,3370,3370,3370,0
20240902,183600,1350576880,3370,3370,3370,3370,0
20240902,183500,1350576880,3370,3370,3370,3370,0
20240902,183400,1350576880,3370,3370,3370,3370,0
20240902,183300,1350576880,3370,3370,3370,3370,0
20240902,183200,1350576880,3370,3370,3370,3370,0
20240902,183100,1350576880,3370,3370,3370,3370,0
20240902,183000,1350576880,3370,3370,3370,3370,0
20240902,182900,1350576880,3370,3370,3370,3370,0
20240902,182800,1350576880,3370,3370,3370,3370,0
20240902,182700,1350576880,3370,3370,3370,3370,0
20240902,182600,1350576880,3370,3370,3370,3370,0
20240902,182500,1350576880,3370,3370,3370,3370,0
20240902,182400,1350576880,3370,3370,3370,3370,0
20240902,182300,1350576880,3370,3370,3370,3370,0
20240902,182200,1350576880,3370,3370,3370,3370,0
20240902,182100,1350576880,3370,3370,3370,3370,0
20240902,182000,1350576880,3370,3370,3370,3370,0
20240902,181900,1350576880,3370,3370,3370,3370,0
20240902,181800,1350576880,3370,3370,3370,3370,0
20240902,181700,1350576880,3370,3370,3370,3370,0
20240902,181600,1350576880,3370,3370,3370,3370,0
20240902,181500,1350576880,3370,3370,3370,3370,0
20240902,181400,1350576880,3370,3370,3370,3370,0
20240902,181300,1350576880,3370,3370,3370,3370,0
20240902,181200,1350576880,3370,3370,3370,3370,0
20240902,181100,1350576880,3370,3370,3370,3370,0
20240902,181000,1350576880,3370,3370,3370,3370,11859
20240902,180900,1350576880,3370,3370,3370,3370,0
20240902,180800,1350576880,3370,3370,3370,3370,0
20240902,180700,1350576880,3370,3370,3370,3370,0
20240902,180600,1350576880,3370,3370,3370,3370,0
20240902,180500,1350576880,3370,3370,3370,3370,0
20240902,180400,1350576880,3370,3370,3370,3370,0
20240902,180300,1350576880,3370,3370,3370,3370,0
20240902,180200,1350576880,3370,3370,3370,3370,0
20240902,180100,1350576880,3370,3370,3370,3370,0
20240902,180000,1350576880,3370,3370,3370,3370,0
20240902,175900,1350576880,3370,3370,3370,3370,0
20240902,175800,1350576880,3370,3370,3370,3370,0
20240902,175700,1350576880,3370,3370,3370,3370,0
20240902,175600,1350576880,3370,3370,3370,3370,0
20240902,175500,1350576880,3370,3370,3370,3370,0
20240902,175400,1350576880,3370,3370,3370,3370,0
20240902,175300,1350576880,3370,3370,3370,3370,0
20240902,175200,1350576880,3370,3370,3370,3370,0
20240902,175100,1350576880,3370,3370,3370,3370,0
20240902,175000,1350576880,3370,3370,3370,3370,0
20240902,174900,1350576880,3370,3370,3370,3370,0
20240902,174800,1350576880,3370,3370,3370,3370,0
20240902,174700,1350576880,3370,3370,3370,3370,0
20240902,174600,1350576880,3370,3370,3370,3370,0
20240902,174500,1350576880,3370,3370,3370,3370,0
20240902,174400,1350576880,3370,3370,3370,3370,0
20240902,174300,1350576880,3370,3370,3370,3370,0
20240902,174200,1350576880,3370,3370,3370,3370,0
20240902,174100,1350576880,3370,3370,3370,3370,0
20240902,174000,1350576880,3370,3370,3370,3370,11859
20240902,173900,1350576880,3370,3370,3370,3370,0
20240902,173800,1350576880,3370,3370,3370,3370,0
20240902,173700,1350576880,3370,3370,3370,3370,0
20240902,173600,1350576880,3370,3370,3370,3370,0
20240902,173500,1350576880,3370,3370,3370,3370,0
20240902,173400,1350576880,3370,3370,3370,3370,0
20240902,173300,1350576880,3370,3370,3370,3370,0
20240902,173200,1350576880,3370,3370,3370,3370,0
20240902,173100,1350576880,3370,3370,3370,3370,0
20240902,173000,1350576880,3370,3370,3370,3370,0
20240902,172900,1350576880,3370,3370,3370,3370,0
20240902,172800,1350576880,3370,3370,3370,3370,0
20240902,172700,1350576880,3370,3370,3370,3370,0
20240902,172600,1350576880,3370,3370,3370,3370,0
20240902,172500,1350576880,3370,3370,3370,3370,0
20240902,172400,1350576880,3370,3370,3370,3370,0
20240902,172300,1350576880,3370,3370,3370,3370,0
20240902,172200,1350576880,3370,3370,3370,3370,0
20240902,172100,1350576880,3370,3370,3370,3370,0
20240902,172000,1350576880,3370,3370,3370,3370,0
20240902,171900,1350576880,3370,3370,3370,3370,0
20240902,171800,1350576880,3370,3370,3370,3370,0
20240902,171700,1350576880,3370,3370,3370,3370,0
20240902,171600,1350576880,3370,3370,3370,3370,0
20240902,171500,1350576880,3370,3370,3370,3370,0
20240902,171400,1350576880,3370,3370,3370,3370,0
20240902,171300,1350576880,3370,3370,3370,3370,0
20240902,171200,1350576880,3370,3370,3370,3370,0
20240902,171100,1350576880,3370,3370,3370,3370,0
20240902,171000,1350576880,3370,3370,3370,3370,11859
20240902,170900,1350576880,3370,3370,3370,3370,0
20240902,170800,1350576880,3370,3370,3370,3370,0
20240902,170700,1350576880,3370,3370,3370,3370,0
20240902,170600,1350576880,3370,3370,3370,3370,0
20240902,170500,1350576880,3370,3370,3370,3370,0
20240902,170400,1350576880,3370,3370,3370,3370,0
20240902,170300,1350576880,3370,3370,3370,3370,0
20240902,170200,1350576880,3370,3370,3370,3370,0
20240902,170100,1350576880,3370,3370,3370,3370,0
20240902,170000,1350576880,3370,3370,3370,3370,0
20240902,165900,1350576880,3370,3370,3370,3370,0
20240902,165800,1350576880,3370,3370,3370,3370,0
20240902,165700,1350576880,3370,3370,3370,3370,0
20240902,165600,1350576880,3370,3370,3370,3370,0
20240902,165500,1350576880,3370,3370,3370,3370,0
20240902,165400,1350576880,3370,3370,3370,3370,0
20240902,165300,1350576880,3370,3370,3370,3370,0
20240902,165200,1350576880,3370,3370,3370,3370,0
20240902,165100,1350576880,3370,3370,3370,3370,0
20240902,165000,1350576880,3370,3370,3370,3370,0
20240902,164900,1350576880,3370,3370,3370,3370,0
20240902,164800,1350576880,3370,3370,3370,3370,0
20240902,164700,1350576880,3370,3370,3370,3370,0
20240902,164600,1350576880,3370,3370,3370,3370,0
20240902,164500,1350576880,3370,3370,3370,3370,0
20240902,164400,1350576880,3370,3370,3370,3370,0
20240902,164300,1350576880,3370,3370,3370,3370,0
20240902,164200,1350576880,3370,3370,3370,3370,0
20240902,164100,1350576880,3370,3370,3370,3370,0
20240902,164000,1350576880,3370,3370,3370,3370,11859
20240902,163900,1350576880,3370,3370,3370,3370,0
20240902,163800,1350576880,3370,3370,3370,3370,0
20240902,163700,1350576880,3370,3370,3370,3370,0
20240902,163600,1350576880,3370,3370,3370,3370,0
20240902,163500,1350576880,3370,3370,3370,3370,0
20240902,163400,1350576880,3370,3370,3370,3370,0
20240902,163300,1350576880,3370,3370,3370,3370,0
20240902,163200,1350576880,3370,3370,3370,3370,0
20240902,163100,1350576880,3370,3370,3370,3370,0
20240902,163000,1350576880,3370,3370,3370,3370,0
20240902,162900,1350576880,3370,3370,3370,3370,0
20240902,162800,1350576880,3370,3370,3370,3370,0
20240902,162700,1350576880,3370,3370,3370,3370,0
20240902,162600,1350576880,3370,3370,3370,3370,0
20240902,162500,1350576880,3370,3370,3370,3370,0
20240902,162400,1350576880,3370,3370,3370,3370,0
20240902,162300,1350576880,3370,3370,3370,3370,0
20240902,162200,1350576880,3370,3370,3370,3370,0
20240902,162100,1350576880,3370,3370,3370,3370,0
20240902,162000,1350576880,3370,3370,3370,3370,0
20240902,161900,1350576880,3370,3370,3370,3370,0
20240902,161800,1350576880,3370,3370,3370,3370,0
20240902,161700,1350576880,3370,3370,3370,3370,0
20240902,161600,1350576880,3370,3370,3370,3370,0
20240902,161500,1350576880,3370,3370,3370,3370,0
20240902,161400,1350576880,3370,3370,3370,3370,0
20240902,161300,1350576880,3370,3370,3370,3370,0
20240902,161200,1350576880,3370,3370,3370,3370,0
20240902,161100,1350576880,3370,3370,3370,3370,0
20240902,161000,1350576880,3370,3370,3370,3370,11859
20240902,160900,1350576880,3370,3370,3370,3370,0
20240902,160800,1350576880,3370,3370,3370,3370,0
20240902,160700,1350576880,3370,3370,3370,3370,0
20240902,160600,1350576880,3370,3370,3370,3370,0
20240902,160500,1350576880,3370,3370,3370,3370,0
20240902,160400,1350576880,3370,3370,3370,3370,0
20240902,160300,1350576880,3370,3370,3370,3370,0
20240902,160200,1350576880,3370,3370,3370,3370,0
20240902,160100,1350576880,3370,3370,3370,3370,0
20240902,160000,1350576880,3370,3370,3370,3370,0
20240902,155900,1350576880,3370,3370,3370,3370,0
20240902,155800,1350576880,3370,3370,3370,3370,0
20240902,155700,1350576880,3370,3370,3370,3370,0
20240902,155600,1350576880,3370,3370,3370,3370,0
20240902,155500,1350576880,3370,3370,3370,3370,0
20240902,155400,1350576880,3370,3370,3370,3370,0
20240902,155300,1350576880,3370,3370,3370,3370,0
20240902,155200,1350576880,3370,3370,3370,3370,0
20240902,155100,1350576880,3370,3370,3370,3370,0
20240902,155000,1350576880,3370,3370,3370,3370,0
20240902,154900,1350576880,3370,3370,3370,3370,0
20240902,154800,1350576880,3370,3370,3370,3370,0
20240902,154700,1350576880,3370,3370,3370,3370,0
20240902,154600,1350576880,3370,3370,3370,3370,0
20240902,154500,1350576880,3370,3370,3370,3370,0
20240902,154400,1350576880,3370,3370,3370,3370,0
20240902,154300,1350576880,3370,3370,3370,3370,0
20240902,154200,1350576880,3370,3370,3370,3370,0
20240902,154100,1350576880,3370,3370,3370,3370,0
20240902,154000,1350576880,3370,3370,3370,3370,11859
20240902,153900,1350576880,3370,3370,3370,3370,0
20240902,153800,1350576880,3370,3370,3370,3370,0
20240902,153700,1350576880,3370,3370,3370,3370,0
20240902,153600,1350576880,3370,3370,3370,3370,0
20240902,153500,1350576880,3370,3370,3370,3370,0
20240902,153400,1350576880,3370,3370,3370,3370,0
20240902,153300,1350576880,3370,3370,3370,3370,0
20240902,153200,1350576880,3370,3370,3370,3370,0
20240902,153100,1350576880,3370,3370,3370,3370,0
20240902,153000,1350576880,3370,3370,3370,3370,11859
20240902,152900,1310612050,3380,3380,3380,3380,0
20240902,152800,1310612050,3380,3380,3380,3380,0
20240902,152700,1310612050,3380,3380,3380,3380,0
20240902,152600,1310612050,3380,3380,3380,3380,0
20240902,152500,1310612050,3380,3380,3380,3380,0
20240902,152400,1310612050,3380,3380,3380,3380,0
20240902,152300,1310612050,3380,3380,3380,3380,0
20240902,152200,1310612050,3380,3380,3380,3380,0
20240902,152100,1310612050,3380,3380,3380,3380,0
20240902,152000,1310612050,3380,3380,3380,3380,0
20240902,151900,1310612050,3380,3380,3380,3375,656
20240902,151800,1308397470,3380,3380,3380,3375,349
20240902,151700,1307218025,3380,3380,3380,3375,725
20240902,151600,1304770600,3380,3380,3380,3380,13
20240902,151500,1304726660,3380,3380,3380,3380,14
20240902,151400,1304679340,3380,3380,3380,3375,1454
20240902,151300,1299771790,3380,3380,3380,3380,13
20240902,151200,1299727850,3380,3380,3380,3375,413
20240902,151100,1298333910,3380,3380,3380,3375,113
20240902,151000,1297952470,3380,3380,3380,3375,286
20240902,150900,1296987165,3380,3380,3380,3375,14
20240902,150800,1296939870,3380,3380,3380,3380,8
20240902,150700,1296912830,3380,3375,3380,3375,2601
20240902,150600,1288134395,3380,3380,3380,3375,786
20240902,150500,1285481585,3380,3380,3380,3380,655
20240902,150400,1283267685,3380,3375,3380,3375,1070
20240902,150300,1279656395,3375,3375,3375,3375,89
20240902,150200,1279356020,3375,3375,3375,3375,14
20240902,150100,1279308770,3375,3370,3375,3370,214
20240902,150000,1278587520,3375,3375,3380,3370,84
20240902,145900,1278304025,3375,3375,3380,3375,3538
20240902,145800,1266363270,3380,3380,3380,3375,103
20240902,145700,1266015635,3375,3375,3375,3375,400
20240902,145600,1264665635,3380,3380,3380,3380,116
20240902,145500,1264273555,3380,3375,3380,3375,1169
20240902,145400,1260328175,3380,3380,3380,3380,0
20240902,145300,1260328175,3380,3380,3380,3380,0
20240902,145200,1260328175,3380,3380,3380,3380,19
20240902,145100,1260263955,3380,3380,3380,3380,386
20240902,145000,1258959275,3380,3380,3380,3380,49
20240902,144900,1258793655,3380,3380,3380,3380,10
20240902,144800,1258759855,3380,3380,3380,3380,10
20240902,144700,1258726055,3385,3385,3385,3375,4
20240902,144600,1258712535,3385,3380,3385,3380,2
20240902,144500,1258705770,3385,3380,3385,3380,302
20240902,144400,1257685000,3380,3380,3380,3380,29
20240902,144300,1257586980,3380,3370,3380,3370,12822
20240902,144200,1214289565,3375,3375,3380,3375,7828
20240902,144100,1187870045,3375,3380,3380,3375,642
20240902,144000,1185700255,3375,3375,3375,3375,450
20240902,143900,1184181505,3380,3380,3380,3380,0
20240902,143800,1184181505,3380,3380,3380,3380,0
20240902,143700,1184181505,3380,3375,3380,3375,4
20240902,143600,1184168000,3380,3380,3380,3380,24
20240902,143500,1184086880,3380,3380,3380,3380,0
20240902,143400,1184086880,3380,3380,3380,3380,150
20240902,143300,1183579880,3380,3380,3380,3380,550
20240902,143200,1181720880,3380,3380,3380,3380,0
20240902,143100,1181720880,3380,3380,3380,3380,0
20240902,143000,1181720880,3380,3380,3380,3380,0
20240902,142900,1181720880,3380,3380,3380,3380,0
20240902,142800,1181720880,3380,3380,3380,3380,1
20240902,142700,1181717500,3380,3375,3380,3375,152
20240902,142600,1181204490,3380,3380,3380,3380,0
20240902,142500,1181204490,3380,3380,3380,3380,0
20240902,142400,1181204490,3380,3380,3380,3380,0
20240902,142300,1181204490,3380,3380,3380,3380,0
20240902,142200,1181204490,3380,3375,3380,3375,6
20240902,142100,1181184220,3380,3380,3380,3380,0
20240902,142000,1181184220,3380,3380,3380,3380,0
20240902,141900,1181184220,3380,3380,3380,3380,3
20240902,141800,1181174080,3380,3380,3380,3380,1
20240902,141700,1181170700,3375,3375,3375,3375,20
20240902,141600,1181103200,3380,3375,3380,3375,684
20240902,141500,1178791570,3375,3375,3375,3375,10
20240902,141400,1178757820,3380,3380,3380,3380,50
20240902,141300,1178588820,3380,3380,3380,3380,0
20240902,141200,1178588820,3380,3380,3380,3380,51
20240902,141100,1178416440,3380,3380,3380,3380,1
20240902,141000,1178413060,3375,3375,3380,3375,164
20240902,140900,1177859495,3380,3380,3380,3375,102
20240902,140800,1177515235,3375,3375,3375,3375,3
20240902,140700,1177505110,3375,3375,3375,3375,2859
20240902,140600,1167855985,3375,3375,3375,3375,0
20240902,140500,1167855985,3375,3375,3375,3375,0
20240902,140400,1167855985,3375,3375,3375,3370,1013
20240902,140300,1164442110,3375,3375,3375,3375,0
20240902,140200,1164442110,3375,3375,3375,3375,17
20240902,140100,1164384735,3375,3375,3375,3375,520
20240902,140000,1162629735,3380,3375,3380,3375,482
20240902,135900,1161002980,3375,3375,3380,3375,1216
20240902,135800,1156898975,3375,3375,3375,3370,273
20240902,135700,1155978650,3375,3375,3375,3375,103
20240902,135600,1155631025,3375,3375,3375,3370,760
20240902,135500,1153068525,3375,3375,3375,3375,300
20240902,135400,1152056025,3375,3375,3375,3375,1
20240902,135300,1152052650,3375,3370,3375,3370,327
20240902,135200,1150949655,3375,3375,3375,3375,0
20240902,135100,1150949655,3375,3375,3375,3375,0
20240902,135000,1150949655,3375,3375,3375,3375,31
20240902,134900,1150845030,3375,3375,3375,3375,0
20240902,134800,1150845030,3375,3380,3380,3375,44
20240902,134700,1150696525,3375,3380,3380,3375,1001
20240902,134600,1147318145,3380,3380,3380,3380,0
20240902,134500,1147318145,3380,3380,3380,3380,0
20240902,134400,1147318145,3380,3380,3380,3375,18
20240902,134300,1147257310,3380,3375,3380,3375,201
20240902,134200,1146578930,3380,3380,3380,3380,0
20240902,134100,1146578930,3380,3375,3380,3370,2187
20240902,134000,1139198300,3375,3370,3375,3370,2
20240902,133900,1139191555,3375,3375,3375,3375,0
20240902,133800,1139191555,3375,3375,3375,3375,0
20240902,133700,1139191555,3375,3375,3375,3375,344
20240902,133600,1138030555,3370,3370,3375,3370,1005
20240902,133500,1134643700,3375,3375,3375,3375,0
20240902,133400,1134643700,3375,3375,3375,3370,1006
20240902,133300,1131248475,3375,3370,3375,3370,178
20240902,133200,1130648305,3375,3370,3380,3370,3296
20240902,133100,1119524395,3375,3380,3380,3375,178
20240902,133000,1118922770,3385,3380,3385,3380,6529
20240902,132900,1096854480,3385,3375,3385,3375,31279
20240902,132800,991142355,3375,3370,3375,3370,101
20240902,132700,990801980,3375,3375,3375,3375,550
20240902,132600,988945730,3375,3370,3375,3370,23
20240902,132500,988868215,3375,3370,3380,3370,2593
20240902,132400,980111900,3370,3360,3370,3360,6782
20240902,132300,957275950,3365,3360,3365,3360,2
20240902,132200,957269225,3370,3350,3370,3350,15539
20240902,132100,905078295,3350,3345,3350,3345,2692
20240902,132000,896073550,3345,3345,3345,3345,2
20240902,131900,896066860,3345,3345,3345,3345,0
20240902,131800,896066860,3345,3345,3345,3345,0
20240902,131700,896066860,3345,3345,3345,3345,0
20240902,131600,896066860,3345,3340,3345,3340,2
20240902,131500,896060175,3345,3345,3345,3345,5
20240902,131400,896043450,3345,3345,3345,3345,0
20240902,131300,896043450,3345,3345,3345,3345,0
20240902,131200,896043450,3345,3345,3345,3345,0
20240902,131100,896043450,3345,3345,3345,3345,10
20240902,131000,896010000,3345,3345,3345,3345,0
20240902,130900,896010000,3345,3345,3345,3345,0
20240902,130800,896010000,3345,3340,3345,3340,51
20240902,130700,895839655,3345,3345,3345,3345,2
20240902,130600,895832965,3345,3345,3345,3345,0
20240902,130500,895832965,3345,3345,3345,3345,9
20240902,130400,895802860,3345,3345,3345,3340,10
20240902,130300,895769450,3345,3345,3345,3345,0
20240902,130200,895769450,3345,3345,3345,3345,1124
20240902,130100,892009670,3345,3345,3345,3345,70
20240902,130000,891775520,3345,3345,3345,3345,0
20240902,125900,891775520,3345,3345,3345,3345,0
20240902,125800,891775520,3345,3345,3345,3345,1
20240902,125700,891772175,3345,3345,3345,3345,5
20240902,125600,891755450,3345,3345,3345,3345,10
20240902,125500,891722000,3345,3345,3345,3345,599
20240902,125400,889718345,3345,3345,3345,3345,29
20240902,125300,889621340,3345,3340,3345,3340,980
20240902,125200,886348135,3340,3340,3340,3340,786
20240902,125100,883722895,3340,3340,3340,3340,685
20240902,125000,881434995,3340,3340,3340,3340,500
20240902,124900,879764995,3340,3340,3340,3340,0
20240902,124800,879764995,3340,3340,3340,3340,2
20240902,124700,879758315,3335,3340,3340,3335,602
20240902,124600,877750635,3340,3340,3340,3340,0
20240902,124500,877750635,3340,3340,3340,3340,0
20240902,124400,877750635,3340,3340,3340,3340,1
20240902,124300,877747295,3340,3335,3340,3335,201
20240902,124200,877076955,3340,3340,3340,3340,6
20240902,124100,877056915,3340,3340,3340,3340,500
20240902,124000,875386915,3340,3335,3340,3335,2226
20240902,123900,867962700,3340,3340,3345,3340,2396
20240902,123800,859960055,3345,3340,3345,3340,1052
20240902,123700,856446370,3340,3340,3340,3335,394
20240902,123600,855131910,3340,3340,3340,3340,97
20240902,123500,854807930,3340,3340,3340,3340,590
20240902,123400,852837330,3340,3340,3340,3340,116
20240902,123300,852449890,3340,3340,3340,3340,127
20240902,123200,852025710,3340,3340,3340,3340,15
20240902,123100,851975610,3340,3340,3340,3340,0
20240902,123000,851975610,3340,3335,3340,3335,501
20240902,122900,850304770,3340,3340,3340,3340,3
20240902,122800,850294750,3340,3340,3340,3340,500
20240902,122700,848624750,3340,3340,3340,3340,1
20240902,122600,848621410,3340,3340,3340,3340,69
20240902,122500,848390950,3340,3340,3340,3340,1
20240902,122400,848387610,3340,3340,3340,3340,500
20240902,122300,846717610,3340,3340,3340,3330,37
20240902,122200,846594040,3340,3335,3340,3335,2
20240902,122100,846587365,3340,3340,3340,3340,50
20240902,122000,846420365,3340,3340,3340,3340,1
20240902,121900,846417025,3335,3335,3335,3335,1
20240902,121800,846413690,3340,3340,3340,3340,5
20240902,121700,846396990,3340,3340,3340,3340,305
20240902,121600,845378290,3340,3335,3340,3335,18
20240902,121500,845318250,3335,3335,3335,3335,3
20240902,121400,845308245,3335,3335,3335,3335,214
20240902,121300,844594555,3335,3335,3340,3335,4062
20240902,121200,831047780,3335,3335,3335,3335,1
20240902,121100,831044445,3335,3335,3335,3335,0
20240902,121000,831044445,3335,3335,3335,3335,30
20240902,120900,830944395,3335,3335,3335,3330,302
20240902,120800,829938720,3335,3335,3335,3335,0
20240902,120700,829938720,3335,3335,3335,3330,161
20240902,120600,829402535,3335,3335,3335,3335,240
20240902,120500,828602135,3335,3335,3335,3335,160
20240902,120400,828068535,3335,3335,3335,3335,0
20240902,120300,828068535,3335,3335,3335,3335,358
20240902,120200,826874605,3335,3330,3335,3330,341
20240902,120100,825739070,3335,3330,3335,3330,101
20240902,120000,825402735,3335,3335,3335,3335,252
20240902,115900,824562315,3335,3335,3335,3335,0
20240902,115800,824562315,3335,3335,3335,3335,50
20240902,115700,824395565,3335,3335,3335,3335,0
20240902,115600,824395565,3335,3330,3335,3330,261
20240902,115500,823526430,3335,3335,3335,3335,0
20240902,115400,823526430,3335,3335,3335,3335,0
20240902,115300,823526430,3335,3335,3335,3335,0
20240902,115200,823526430,3335,3330,3335,3330,300
20240902,115100,822527425,3335,3330,3335,3330,201
20240902,115000,821858090,3335,3335,3335,3335,79
20240902,114900,821594625,3335,3335,3335,3335,0
20240902,114800,821594625,3335,3335,3335,3330,407
20240902,114700,820239300,3335,3335,3335,3330,102
20240902,114600,819899630,3330,3335,3335,3330,251
20240902,114500,819063045,3335,3335,3335,3335,330
20240902,114400,817962495,3335,3330,3335,3330,202
20240902,114300,817289825,3335,3335,3335,3335,350
20240902,114200,816122575,3335,3335,3335,3335,0
20240902,114100,816122575,3335,3330,3335,3330,11
20240902,114000,816085940,3335,3325,3335,3325,1094
20240902,113900,812443910,3335,3330,3335,3330,41
20240902,113800,812307375,3335,3330,3335,3325,720
20240902,113700,809909765,3335,3335,3335,3335,0
20240902,113600,809909765,3335,3335,3335,3335,51
20240902,113500,809739680,3335,3335,3335,3335,20
20240902,113400,809672980,3335,3335,3335,3335,2
20240902,113300,809666310,3335,3330,3335,3330,710
20240902,113200,807302000,3335,3325,3335,3325,9
20240902,113100,807272025,3335,3335,3335,3335,0
20240902,113000,807272025,3335,3330,3335,3330,531
20240902,112900,805503790,3335,3330,3335,3330,61
20240902,112800,805300655,3335,3335,3335,3335,0
20240902,112700,805300655,3335,3330,3335,3330,1040
20240902,112600,801837355,3335,3335,3335,3335,50
20240902,112500,801670605,3335,3335,3335,3335,80
20240902,112400,801403805,3335,3335,3335,3335,4
20240902,112300,801390465,3335,3335,3335,3330,41
20240902,112200,801253830,3335,3335,3335,3335,41
20240902,112100,801117095,3325,3330,3330,3325,425
20240902,112000,799703835,3325,3330,3330,3325,10
20240902,111900,799670540,3330,3330,3330,3330,817
20240902,111800,796949930,3335,3335,3335,3335,0
20240902,111700,796949930,3335,3335,3335,3335,1
20240902,111600,796946595,3335,3335,3335,3335,0
20240902,111500,796946595,3335,3335,3335,3335,100
20240902,111400,796613095,3335,3335,3335,3335,0
20240902,111300,796613095,3335,3335,3335,3335,1
20240902,111200,796609760,3335,3335,3335,3335,1
20240902,111100,796606425,3335,3335,3335,3335,0
20240902,111000,796606425,3335,3330,3335,3330,1002
20240902,110900,793269760,3330,3330,3330,3330,1
20240902,110800,793266430,3330,3330,3330,3330,1
20240902,110700,793263100,3330,3325,3330,3325,2
20240902,110600,793256445,3330,3325,3330,3325,210
20240902,110500,792557435,3330,3330,3330,3325,166
20240902,110400,792005475,3330,3325,3330,3325,3
20240902,110300,791995495,3325,3325,3330,3325,232
20240902,110200,791224045,3325,3325,3325,3325,1000
20240902,110100,787899045,3330,3325,3330,3320,260
20240902,110000,787033895,3325,3330,3330,3325,535
20240902,105900,785255015,3330,3330,3330,3330,0
20240902,105800,785255015,3330,3325,3330,3320,307
20240902,105700,784234260,3325,3325,3325,3325,250
20240902,105600,783403010,3320,3325,3325,3320,151
20240902,105500,782901390,3325,3330,3330,3320,2212
20240902,105400,775555985,3325,3325,3325,3325,30
20240902,105300,775456235,3325,3330,3330,3325,9744
20240902,105200,743057075,3330,3325,3330,3325,330
20240902,105100,741959675,3330,3330,3330,3330,50
20240902,105000,741793175,3330,3330,3330,3330,704
20240902,104900,739448855,3330,3330,3340,3330,3219
20240902,104800,728711005,3330,3340,3340,3330,357
20240902,104700,727522105,3335,3335,3335,3335,0
20240902,104600,727522105,3335,3335,3335,3335,34
20240902,104500,727408715,3335,3340,3340,3335,24
20240902,104400,727328560,3325,3325,3325,3325,0
20240902,104300,727328560,3325,3325,3325,3325,0
20240902,104200,727328560,3325,3325,3325,3325,100
20240902,104100,726996060,3340,3340,3340,3325,44
20240902,104000,726849530,3340,3330,3340,3330,1641
20240902,103900,721384935,3340,3340,3340,3340,2
20240902,103800,721378255,3340,3335,3340,3330,3914
20240902,103700,708344435,3340,3340,3340,3330,111
20240902,103600,707974295,3340,3335,3340,3330,1001
20240902,103500,704640950,3340,3340,3340,3340,1
20240902,103400,704637610,3330,3330,3340,3330,3694
20240902,103300,692336500,3335,3340,3340,3335,4464
20240902,103200,677448805,3340,3345,3345,3340,2683
20240902,103100,668487370,3345,3345,3345,3345,1504
20240902,103000,663456490,3345,3345,3345,3345,502
20240902,102900,661777300,3345,3345,3345,3345,511
20240902,102800,660068005,3345,3345,3345,3345,11
20240902,102700,660031210,3345,3345,3345,3345,1
20240902,102600,660027865,3345,3345,3345,3345,101
20240902,102500,659690020,3345,3345,3345,3345,0
20240902,102400,659690020,3345,3345,3345,3345,0
20240902,102300,659690020,3345,3345,3345,3345,2
20240902,102200,659683330,3345,3340,3345,3340,101
20240902,102100,659345985,3345,3340,3345,3340,117
20240902,102000,658955115,3345,3345,3345,3340,12
20240902,101900,658915000,3345,3345,3345,3345,0
20240902,101800,658915000,3345,3345,3345,3345,30
20240902,101700,658814650,3345,3345,3345,3345,32
20240902,101600,658707610,3345,3340,3350,3335,1021
20240902,101500,655297750,3345,3350,3350,3345,2757
20240902,101400,646074580,3350,3350,3350,3345,1688
20240902,101300,640419920,3350,3340,3350,3340,3985
20240902,101200,627096140,3340,3340,3340,3340,1
20240902,101100,627092800,3345,3345,3345,3345,638
20240902,101000,624958690,3345,3345,3345,3345,2
20240902,100900,624952000,3345,3345,3345,3345,1
20240902,100800,624948655,3345,3345,3345,3345,19
20240902,100700,624885100,3345,3345,3345,3340,115
20240902,100600,624500930,3345,3345,3345,3345,6
20240902,100500,624480860,3345,3345,3345,3345,8
20240902,100400,624454100,3345,3340,3345,3340,1419
20240902,100300,619714635,3340,3335,3340,3335,703
20240902,100200,617370115,3340,3335,3340,3335,208
20240902,100100,616676395,3340,3340,3340,3335,405
20240902,100000,615325255,3340,3335,3340,3335,471
20240902,095900,613752175,3335,3335,3335,3330,3065
20240902,095800,603530650,3335,3325,3335,3325,75
20240902,095700,603280800,3335,3335,3335,3320,13376
20240902,095600,558816280,3340,3335,3340,3335,26
20240902,095500,558729565,3335,3335,3335,3330,702
20240902,095400,556389395,3335,3330,3335,3330,31
20240902,095300,556286060,3330,3340,3340,3330,5756
20240902,095200,537114885,3340,3335,3340,3335,56
20240902,095100,536928100,3340,3340,3340,3335,354
20240902,095000,535747000,3340,3335,3340,3335,121
20240902,094900,535342885,3335,3335,3335,3335,1625
20240902,094800,529923510,3335,3335,3335,3335,11
20240902,094700,529886825,3330,3330,3330,3330,1340
20240902,094600,525424625,3330,3335,3335,3330,1069
20240902,094500,521859855,3330,3330,3335,3330,1161
20240902,094400,517993525,3330,3335,3335,3330,268
20240902,094300,517100995,3335,3335,3335,3330,242
20240902,094200,516294060,3335,3330,3335,3330,1244
20240902,094100,512151515,3320,3330,3330,3320,5587
20240902,094000,493582215,3330,3330,3330,3330,61
20240902,093900,493379085,3330,3335,3335,3325,5022
20240902,093800,476673905,3335,3335,3335,3335,73
20240902,093700,476430450,3335,3325,3335,3325,1034
20240902,093600,472988225,3330,3335,3335,3330,1428
20240902,093500,468232930,3330,3335,3335,3330,15
20240902,093400,468182915,3330,3335,3335,3330,330
20240902,093300,467083930,3335,3330,3335,3330,282
20240902,093200,466144620,3330,3325,3330,3325,720
20240902,093100,463747805,3325,3325,3330,3325,330
20240902,093000,462649805,3325,3325,3325,3325,41
20240902,092900,462513480,3325,3320,3325,3320,3193
20240902,092800,451907710,3320,3310,3325,3310,12699
20240902,092700,409802010,3310,3330,3335,3310,32422
20240902,092600,302310030,3335,3330,3335,3330,56
20240902,092500,302123520,3335,3330,3335,3325,1259
20240902,092400,297931290,3330,3330,3330,3320,622
20240902,092300,295865030,3330,3320,3330,3320,3512
20240902,092200,284204945,3320,3330,3335,3320,19488
20240902,092100,219412915,3335,3335,3340,3335,1196
20240902,092000,215424230,3340,3335,3340,3335,2521
20240902,091900,207016675,3345,3335,3345,3335,703
20240902,091800,204665640,3345,3345,3345,3335,2600
20240902,091700,195993810,3345,3335,3345,3335,42
20240902,091600,195853720,3345,3335,3345,3335,1563
20240902,091500,190628490,3340,3340,3340,3340,212
20240902,091400,189920410,3335,3340,3340,3335,692
20240902,091300,187611500,3340,3350,3350,3335,5911
20240902,091200,167868375,3350,3345,3350,3345,1106
20240902,091100,164167930,3345,3350,3350,3340,9096
20240902,091000,133785315,3350,3345,3350,3340,1039
20240902,090900,130309970,3350,3345,3350,3345,4595
20240902,090800,114939435,3350,3350,3350,3345,1576
20240902,090700,109667685,3340,3360,3360,3340,2847
20240902,090600,100139185,3355,3345,3365,3345,3598
20240902,090500,88095865,3350,3350,3365,3345,1497
20240902,090400,83088185,3365,3355,3365,3345,3588
20240902,090300,71083800,3370,3355,3370,3350,5417
20240902,090200,52904590,3350,3370,3370,3350,2281
20240902,090100,45251390,3370,3360,3375,3350,2658
20240902,090000,36324215,3375,3375,3375,3350,9771