KissMeData/014130/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185800,168402530,3650,3650,3650,3650,275
20240902,185700,168402530,3650,3650,3650,3650,0
20240902,185600,168402530,3650,3650,3650,3650,0
20240902,185500,168402530,3650,3650,3650,3650,0
20240902,185400,168402530,3650,3650,3650,3650,0
20240902,185300,168402530,3650,3650,3650,3650,0
20240902,185200,168402530,3650,3650,3650,3650,0
20240902,185100,168402530,3650,3650,3650,3650,0
20240902,185000,168402530,3650,3650,3650,3650,0
20240902,184900,168402530,3650,3650,3650,3650,0
20240902,184800,168402530,3650,3650,3650,3650,0
20240902,184700,168402530,3650,3650,3650,3650,0
20240902,184600,168402530,3650,3650,3650,3650,0
20240902,184500,168402530,3650,3650,3650,3650,0
20240902,184400,168402530,3650,3650,3650,3650,0
20240902,184300,168402530,3650,3650,3650,3650,0
20240902,184200,168402530,3650,3650,3650,3650,0
20240902,184100,168402530,3650,3650,3650,3650,0
20240902,184000,168402530,3650,3650,3650,3650,0
20240902,183900,168402530,3650,3650,3650,3650,0
20240902,183800,168402530,3650,3650,3650,3650,0
20240902,183700,168402530,3650,3650,3650,3650,0
20240902,183600,168402530,3650,3650,3650,3650,0
20240902,183500,168402530,3650,3650,3650,3650,0
20240902,183400,168402530,3650,3650,3650,3650,0
20240902,183300,168402530,3650,3650,3650,3650,0
20240902,183200,168402530,3650,3650,3650,3650,0
20240902,183100,168402530,3650,3650,3650,3650,0
20240902,183000,168402530,3650,3650,3650,3650,0
20240902,182900,168402530,3650,3650,3650,3650,0
20240902,182800,168402530,3650,3650,3650,3650,275
20240902,182700,168402530,3650,3650,3650,3650,0
20240902,182600,168402530,3650,3650,3650,3650,0
20240902,182500,168402530,3650,3650,3650,3650,0
20240902,182400,168402530,3650,3650,3650,3650,0
20240902,182300,168402530,3650,3650,3650,3650,0
20240902,182200,168402530,3650,3650,3650,3650,0
20240902,182100,168402530,3650,3650,3650,3650,0
20240902,182000,168402530,3650,3650,3650,3650,0
20240902,181900,168402530,3650,3650,3650,3650,0
20240902,181800,168402530,3650,3650,3650,3650,0
20240902,181700,168402530,3650,3650,3650,3650,0
20240902,181600,168402530,3650,3650,3650,3650,0
20240902,181500,168402530,3650,3650,3650,3650,0
20240902,181400,168402530,3650,3650,3650,3650,0
20240902,181300,168402530,3650,3650,3650,3650,0
20240902,181200,168402530,3650,3650,3650,3650,0
20240902,181100,168402530,3650,3650,3650,3650,0
20240902,181000,168402530,3650,3650,3650,3650,0
20240902,180900,168402530,3650,3650,3650,3650,0
20240902,180800,168402530,3650,3650,3650,3650,0
20240902,180700,168402530,3650,3650,3650,3650,0
20240902,180600,168402530,3650,3650,3650,3650,0
20240902,180500,168402530,3650,3650,3650,3650,0
20240902,180400,168402530,3650,3650,3650,3650,0
20240902,180300,168402530,3650,3650,3650,3650,0
20240902,180200,168402530,3650,3650,3650,3650,0
20240902,180100,168402530,3650,3650,3650,3650,0
20240902,180000,168402530,3650,3650,3650,3650,0
20240902,175900,168402530,3650,3650,3650,3650,0
20240902,175800,168402530,3650,3650,3650,3650,275
20240902,175700,168402530,3650,3650,3650,3650,0
20240902,175600,168402530,3650,3650,3650,3650,0
20240902,175500,168402530,3650,3650,3650,3650,0
20240902,175400,168402530,3650,3650,3650,3650,0
20240902,175300,168402530,3650,3650,3650,3650,0
20240902,175200,168402530,3650,3650,3650,3650,0
20240902,175100,168402530,3650,3650,3650,3650,0
20240902,175000,168402530,3650,3650,3650,3650,0
20240902,174900,168402530,3650,3650,3650,3650,0
20240902,174800,168402530,3650,3650,3650,3650,0
20240902,174700,168402530,3650,3650,3650,3650,0
20240902,174600,168402530,3650,3650,3650,3650,0
20240902,174500,168402530,3650,3650,3650,3650,0
20240902,174400,168402530,3650,3650,3650,3650,0
20240902,174300,168402530,3650,3650,3650,3650,0
20240902,174200,168402530,3650,3650,3650,3650,0
20240902,174100,168402530,3650,3650,3650,3650,0
20240902,174000,168402530,3650,3650,3650,3650,0
20240902,173900,168402530,3650,3650,3650,3650,0
20240902,173800,168402530,3650,3650,3650,3650,0
20240902,173700,168402530,3650,3650,3650,3650,0
20240902,173600,168402530,3650,3650,3650,3650,0
20240902,173500,168402530,3650,3650,3650,3650,0
20240902,173400,168402530,3650,3650,3650,3650,0
20240902,173300,168402530,3650,3650,3650,3650,0
20240902,173200,168402530,3650,3650,3650,3650,0
20240902,173100,168402530,3650,3650,3650,3650,0
20240902,173000,168402530,3650,3650,3650,3650,0
20240902,172900,168402530,3650,3650,3650,3650,0
20240902,172800,168402530,3650,3650,3650,3650,275
20240902,172700,168402530,3650,3650,3650,3650,0
20240902,172600,168402530,3650,3650,3650,3650,0
20240902,172500,168402530,3650,3650,3650,3650,0
20240902,172400,168402530,3650,3650,3650,3650,0
20240902,172300,168402530,3650,3650,3650,3650,0
20240902,172200,168402530,3650,3650,3650,3650,0
20240902,172100,168402530,3650,3650,3650,3650,0
20240902,172000,168402530,3650,3650,3650,3650,0
20240902,171900,168402530,3650,3650,3650,3650,0
20240902,171800,168402530,3650,3650,3650,3650,0
20240902,171700,168402530,3650,3650,3650,3650,0
20240902,171600,168402530,3650,3650,3650,3650,0
20240902,171500,168402530,3650,3650,3650,3650,0
20240902,171400,168402530,3650,3650,3650,3650,0
20240902,171300,168402530,3650,3650,3650,3650,0
20240902,171200,168402530,3650,3650,3650,3650,0
20240902,171100,168402530,3650,3650,3650,3650,0
20240902,171000,168402530,3650,3650,3650,3650,0
20240902,170900,168402530,3650,3650,3650,3650,0
20240902,170800,168402530,3650,3650,3650,3650,0
20240902,170700,168402530,3650,3650,3650,3650,0
20240902,170600,168402530,3650,3650,3650,3650,0
20240902,170500,168402530,3650,3650,3650,3650,0
20240902,170400,168402530,3650,3650,3650,3650,0
20240902,170300,168402530,3650,3650,3650,3650,0
20240902,170200,168402530,3650,3650,3650,3650,0
20240902,170100,168402530,3650,3650,3650,3650,0
20240902,170000,168402530,3650,3650,3650,3650,0
20240902,165900,168402530,3650,3650,3650,3650,0
20240902,165800,168402530,3650,3650,3650,3650,275
20240902,165700,168402530,3650,3650,3650,3650,0
20240902,165600,168402530,3650,3650,3650,3650,0
20240902,165500,168402530,3650,3650,3650,3650,0
20240902,165400,168402530,3650,3650,3650,3650,0
20240902,165300,168402530,3650,3650,3650,3650,0
20240902,165200,168402530,3650,3650,3650,3650,0
20240902,165100,168402530,3650,3650,3650,3650,0
20240902,165000,168402530,3650,3650,3650,3650,0
20240902,164900,168402530,3650,3650,3650,3650,0
20240902,164800,168402530,3650,3650,3650,3650,0
20240902,164700,168402530,3650,3650,3650,3650,0
20240902,164600,168402530,3650,3650,3650,3650,0
20240902,164500,168402530,3650,3650,3650,3650,0
20240902,164400,168402530,3650,3650,3650,3650,0
20240902,164300,168402530,3650,3650,3650,3650,0
20240902,164200,168402530,3650,3650,3650,3650,0
20240902,164100,168402530,3650,3650,3650,3650,0
20240902,164000,168402530,3650,3650,3650,3650,0
20240902,163900,168402530,3650,3650,3650,3650,0
20240902,163800,168402530,3650,3650,3650,3650,0
20240902,163700,168402530,3650,3650,3650,3650,0
20240902,163600,168402530,3650,3650,3650,3650,0
20240902,163500,168402530,3650,3650,3650,3650,0
20240902,163400,168402530,3650,3650,3650,3650,0
20240902,163300,168402530,3650,3650,3650,3650,0
20240902,163200,168402530,3650,3650,3650,3650,0
20240902,163100,168402530,3650,3650,3650,3650,0
20240902,163000,168402530,3650,3650,3650,3650,0
20240902,162900,168402530,3650,3650,3650,3650,0
20240902,162800,168402530,3650,3650,3650,3650,275
20240902,162700,168402530,3650,3650,3650,3650,0
20240902,162600,168402530,3650,3650,3650,3650,0
20240902,162500,168402530,3650,3650,3650,3650,0
20240902,162400,168402530,3650,3650,3650,3650,0
20240902,162300,168402530,3650,3650,3650,3650,0
20240902,162200,168402530,3650,3650,3650,3650,0
20240902,162100,168402530,3650,3650,3650,3650,0
20240902,162000,168402530,3650,3650,3650,3650,0
20240902,161900,168402530,3650,3650,3650,3650,0
20240902,161800,168402530,3650,3650,3650,3650,0
20240902,161700,168402530,3650,3650,3650,3650,0
20240902,161600,168402530,3650,3650,3650,3650,0
20240902,161500,168402530,3650,3650,3650,3650,0
20240902,161400,168402530,3650,3650,3650,3650,0
20240902,161300,168402530,3650,3650,3650,3650,0
20240902,161200,168402530,3650,3650,3650,3650,0
20240902,161100,168402530,3650,3650,3650,3650,0
20240902,161000,168402530,3650,3650,3650,3650,0
20240902,160900,168402530,3650,3650,3650,3650,0
20240902,160800,168402530,3650,3650,3650,3650,0
20240902,160700,168402530,3650,3650,3650,3650,0
20240902,160600,168402530,3650,3650,3650,3650,0
20240902,160500,168402530,3650,3650,3650,3650,0
20240902,160400,168402530,3650,3650,3650,3650,0
20240902,160300,168402530,3650,3650,3650,3650,0
20240902,160200,168402530,3650,3650,3650,3650,0
20240902,160100,168402530,3650,3650,3650,3650,0
20240902,160000,168402530,3650,3650,3650,3650,0
20240902,155900,168402530,3650,3650,3650,3650,0
20240902,155800,168402530,3650,3650,3650,3650,275
20240902,155700,168402530,3650,3650,3650,3650,0
20240902,155600,168402530,3650,3650,3650,3650,0
20240902,155500,168402530,3650,3650,3650,3650,0
20240902,155400,168402530,3650,3650,3650,3650,0
20240902,155300,168402530,3650,3650,3650,3650,0
20240902,155200,168402530,3650,3650,3650,3650,0
20240902,155100,168402530,3650,3650,3650,3650,0
20240902,155000,168402530,3650,3650,3650,3650,0
20240902,154900,168402530,3650,3650,3650,3650,0
20240902,154800,168402530,3650,3650,3650,3650,0
20240902,154700,168402530,3650,3650,3650,3650,0
20240902,154600,168402530,3650,3650,3650,3650,0
20240902,154500,168402530,3650,3650,3650,3650,0
20240902,154400,168402530,3650,3650,3650,3650,0
20240902,154300,168402530,3650,3650,3650,3650,0
20240902,154200,168402530,3650,3650,3650,3650,0
20240902,154100,168402530,3650,3650,3650,3650,0
20240902,154000,168402530,3650,3650,3650,3650,0
20240902,153900,168402530,3650,3650,3650,3650,0
20240902,153800,168402530,3650,3650,3650,3650,0
20240902,153700,168402530,3650,3650,3650,3650,0
20240902,153600,168402530,3650,3650,3650,3650,0
20240902,153500,168402530,3650,3650,3650,3650,0
20240902,153400,168402530,3650,3650,3650,3650,0
20240902,153300,168402530,3650,3650,3650,3650,0
20240902,153200,168402530,3650,3650,3650,3650,0
20240902,153100,168402530,3650,3650,3650,3650,0
20240902,153000,168402530,3650,3650,3650,3650,275
20240902,152900,167398780,3625,3625,3625,3625,0
20240902,152800,167398780,3625,3625,3625,3625,0
20240902,152700,167398780,3625,3625,3625,3625,0
20240902,152600,167398780,3625,3625,3625,3625,0
20240902,152500,167398780,3625,3625,3625,3625,0
20240902,152400,167398780,3625,3625,3625,3625,0
20240902,152300,167398780,3625,3625,3625,3625,0
20240902,152200,167398780,3625,3625,3625,3625,0
20240902,152100,167398780,3625,3625,3625,3625,0
20240902,152000,167398780,3625,3625,3625,3625,0
20240902,151900,167398780,3625,3605,3625,3605,474
20240902,151800,165688470,3600,3610,3610,3600,1035
20240902,151700,161959330,3610,3620,3620,3610,913
20240902,151600,158663100,3620,3620,3620,3620,2
20240902,151500,158655860,3615,3615,3615,3615,39
20240902,151400,158514875,3620,3620,3620,3620,0
20240902,151300,158514875,3620,3620,3620,3620,0
20240902,151200,158514875,3620,3620,3620,3620,0
20240902,151100,158514875,3620,3635,3635,3615,2340
20240902,151000,150038030,3640,3640,3640,3640,0
20240902,150900,150038030,3640,3640,3640,3640,0
20240902,150800,150038030,3640,3635,3640,3635,55
20240902,150700,149838100,3640,3640,3640,3640,0
20240902,150600,149838100,3640,3640,3640,3640,0
20240902,150500,149838100,3640,3640,3640,3640,0
20240902,150400,149838100,3640,3640,3640,3640,0
20240902,150300,149838100,3640,3640,3640,3640,0
20240902,150200,149838100,3640,3640,3640,3640,8
20240902,150100,149808980,3640,3640,3640,3640,0
20240902,150000,149808980,3640,3640,3640,3640,0
20240902,145900,149808980,3640,3640,3640,3640,0
20240902,145800,149808980,3640,3640,3640,3640,0
20240902,145700,149808980,3640,3640,3640,3640,1
20240902,145600,149805340,3635,3635,3635,3635,1
20240902,145500,149801705,3640,3640,3640,3640,0
20240902,145400,149801705,3640,3640,3640,3640,0
20240902,145300,149801705,3640,3640,3640,3640,0
20240902,145200,149801705,3640,3640,3640,3640,0
20240902,145100,149801705,3640,3640,3640,3640,0
20240902,145000,149801705,3640,3640,3640,3640,0
20240902,144900,149801705,3640,3640,3640,3640,0
20240902,144800,149801705,3640,3640,3640,3640,0
20240902,144700,149801705,3640,3640,3640,3640,0
20240902,144600,149801705,3640,3640,3640,3640,0
20240902,144500,149801705,3640,3640,3640,3640,0
20240902,144400,149801705,3640,3640,3640,3640,0
20240902,144300,149801705,3640,3635,3640,3635,3
20240902,144200,149790795,3635,3635,3635,3635,1
20240902,144100,149787160,3635,3635,3640,3635,108
20240902,144000,149394075,3635,3635,3635,3635,0
20240902,143900,149394075,3635,3635,3635,3635,2
20240902,143800,149386805,3640,3640,3640,3640,0
20240902,143700,149386805,3640,3640,3640,3640,0
20240902,143600,149386805,3640,3640,3640,3640,0
20240902,143500,149386805,3640,3640,3640,3640,0
20240902,143400,149386805,3640,3640,3640,3640,0
20240902,143300,149386805,3640,3640,3640,3640,1
20240902,143200,149383165,3635,3630,3635,3625,211
20240902,143100,148617700,3640,3640,3640,3640,0
20240902,143000,148617700,3640,3635,3640,3635,3
20240902,142900,148606790,3640,3640,3640,3640,0
20240902,142800,148606790,3640,3640,3640,3640,1
20240902,142700,148603150,3640,3640,3640,3640,0
20240902,142600,148603150,3640,3640,3640,3640,0
20240902,142500,148603150,3640,3640,3640,3640,0
20240902,142400,148603150,3640,3640,3640,3640,0
20240902,142300,148603150,3640,3640,3640,3640,0
20240902,142200,148603150,3640,3640,3640,3640,0
20240902,142100,148603150,3640,3640,3640,3640,0
20240902,142000,148603150,3640,3640,3640,3640,0
20240902,141900,148603150,3640,3640,3640,3640,0
20240902,141800,148603150,3640,3640,3640,3640,0
20240902,141700,148603150,3640,3640,3640,3640,0
20240902,141600,148603150,3640,3640,3640,3640,0
20240902,141500,148603150,3640,3640,3640,3640,2
20240902,141400,148595870,3645,3645,3645,3645,0
20240902,141300,148595870,3645,3645,3645,3645,0
20240902,141200,148595870,3645,3645,3645,3645,0
20240902,141100,148595870,3645,3640,3645,3640,64
20240902,141000,148362905,3640,3640,3640,3640,0
20240902,140900,148362905,3640,3640,3640,3640,0
20240902,140800,148362905,3640,3640,3640,3640,0
20240902,140700,148362905,3640,3640,3640,3640,0
20240902,140600,148362905,3640,3640,3640,3640,40
20240902,140500,148217305,3645,3645,3645,3645,0
20240902,140400,148217305,3645,3645,3645,3645,0
20240902,140300,148217305,3645,3645,3645,3645,0
20240902,140200,148217305,3645,3645,3645,3645,0
20240902,140100,148217305,3645,3640,3645,3640,502
20240902,140000,146387535,3645,3640,3645,3640,2043
20240902,135900,138945165,3640,3630,3640,3630,48
20240902,135800,138770905,3630,3630,3630,3620,526
20240902,135700,136866635,3635,3635,3635,3635,0
20240902,135600,136866635,3635,3635,3635,3635,1
20240902,135500,136863000,3645,3645,3645,3645,0
20240902,135400,136863000,3645,3645,3645,3645,0
20240902,135300,136863000,3645,3645,3645,3645,0
20240902,135200,136863000,3645,3630,3645,3630,1500
20240902,135100,131407910,3630,3625,3645,3625,1600
20240902,135000,125595875,3625,3625,3625,3625,0
20240902,134900,125595875,3625,3625,3625,3625,0
20240902,134800,125595875,3625,3620,3625,3620,1500
20240902,134700,120160985,3620,3620,3620,3620,0
20240902,134600,120160985,3620,3620,3620,3620,0
20240902,134500,120160985,3620,3610,3620,3610,1521
20240902,134400,114664830,3610,3610,3610,3610,0
20240902,134300,114664830,3610,3610,3610,3610,0
20240902,134200,114664830,3610,3610,3610,3610,0
20240902,134100,114664830,3610,3610,3610,3610,100
20240902,134000,114303830,3610,3610,3610,3610,0
20240902,133900,114303830,3610,3610,3610,3610,0
20240902,133800,114303830,3610,3610,3610,3610,0
20240902,133700,114303830,3610,3610,3610,3610,0
20240902,133600,114303830,3610,3610,3610,3610,0
20240902,133500,114303830,3610,3610,3610,3610,0
20240902,133400,114303830,3610,3610,3610,3610,0
20240902,133300,114303830,3610,3610,3610,3610,0
20240902,133200,114303830,3610,3610,3610,3610,0
20240902,133100,114303830,3610,3610,3610,3610,0
20240902,133000,114303830,3610,3610,3610,3610,0
20240902,132900,114303830,3610,3610,3610,3610,0
20240902,132800,114303830,3610,3610,3610,3610,0
20240902,132700,114303830,3610,3610,3610,3610,0
20240902,132600,114303830,3610,3610,3610,3610,0
20240902,132500,114303830,3610,3610,3610,3610,0
20240902,132400,114303830,3610,3610,3610,3610,23
20240902,132300,114220800,3610,3610,3610,3610,0
20240902,132200,114220800,3610,3610,3610,3610,0
20240902,132100,114220800,3610,3610,3610,3610,0
20240902,132000,114220800,3610,3610,3610,3610,0
20240902,131900,114220800,3610,3610,3610,3610,0
20240902,131800,114220800,3610,3610,3610,3610,0
20240902,131700,114220800,3610,3610,3610,3610,0
20240902,131600,114220800,3610,3610,3610,3610,0
20240902,131500,114220800,3610,3610,3610,3610,0
20240902,131400,114220800,3610,3610,3610,3610,0
20240902,131300,114220800,3610,3610,3610,3610,0
20240902,131200,114220800,3610,3610,3610,3610,0
20240902,131100,114220800,3610,3610,3610,3610,0
20240902,131000,114220800,3610,3610,3610,3610,0
20240902,130900,114220800,3610,3610,3610,3610,100
20240902,130800,113859800,3610,3610,3610,3610,0
20240902,130700,113859800,3610,3610,3610,3610,0
20240902,130600,113859800,3610,3610,3610,3610,0
20240902,130500,113859800,3610,3610,3610,3610,0
20240902,130400,113859800,3610,3610,3610,3610,0
20240902,130300,113859800,3610,3605,3610,3605,24
20240902,130200,113773275,3605,3605,3605,3605,189
20240902,130100,113091930,3605,3605,3605,3605,0
20240902,130000,113091930,3605,3605,3605,3605,0
20240902,125900,113091930,3605,3605,3605,3605,0
20240902,125800,113091930,3605,3605,3605,3605,0
20240902,125700,113091930,3605,3605,3605,3605,0
20240902,125600,113091930,3605,3605,3605,3605,0
20240902,125500,113091930,3605,3605,3605,3605,0
20240902,125400,113091930,3605,3605,3605,3605,0
20240902,125300,113091930,3605,3605,3605,3605,2
20240902,125200,113084720,3610,3610,3610,3610,0
20240902,125100,113084720,3610,3610,3610,3610,0
20240902,125000,113084720,3610,3610,3620,3610,252
20240902,124900,112174515,3610,3615,3615,3610,4
20240902,124800,112160065,3620,3610,3620,3610,138
20240902,124700,111661860,3610,3610,3610,3610,0
20240902,124600,111661860,3610,3610,3610,3610,0
20240902,124500,111661860,3610,3610,3610,3610,0
20240902,124400,111661860,3610,3610,3610,3610,0
20240902,124300,111661860,3610,3610,3610,3610,0
20240902,124200,111661860,3610,3610,3610,3610,1
20240902,124100,111658250,3600,3605,3610,3600,20
20240902,124000,111586125,3610,3610,3610,3610,11
20240902,123900,111546415,3605,3600,3610,3600,49
20240902,123800,111369880,3595,3605,3605,3595,553
20240902,123700,109381790,3610,3610,3610,3610,3
20240902,123600,109370960,3615,3610,3615,3610,22
20240902,123500,109291530,3605,3605,3605,3605,2
20240902,123400,109284320,3610,3610,3610,3610,0
20240902,123300,109284320,3610,3610,3610,3610,1
20240902,123200,109280710,3605,3605,3605,3605,0
20240902,123100,109280710,3605,3600,3610,3600,10
20240902,123000,109244685,3600,3590,3600,3590,203
20240902,122900,108515290,3595,3590,3595,3590,551
20240902,122800,106535945,3595,3595,3595,3595,0
20240902,122700,106535945,3595,3595,3595,3595,1
20240902,122600,106532350,3595,3595,3595,3595,0
20240902,122500,106532350,3595,3595,3595,3595,0
20240902,122400,106532350,3595,3595,3595,3595,24
20240902,122300,106446070,3595,3595,3595,3595,0
20240902,122200,106446070,3595,3595,3595,3595,0
20240902,122100,106446070,3595,3595,3595,3595,0
20240902,122000,106446070,3595,3595,3595,3595,0
20240902,121900,106446070,3595,3595,3595,3595,0
20240902,121800,106446070,3595,3595,3595,3595,0
20240902,121700,106446070,3595,3595,3595,3595,34
20240902,121600,106323840,3595,3595,3595,3595,0
20240902,121500,106323840,3595,3595,3595,3595,0
20240902,121400,106323840,3595,3595,3595,3595,12
20240902,121300,106280700,3595,3595,3595,3595,0
20240902,121200,106280700,3595,3595,3595,3595,0
20240902,121100,106280700,3595,3595,3595,3595,0
20240902,121000,106280700,3595,3590,3595,3590,11
20240902,120900,106241205,3595,3595,3595,3595,0
20240902,120800,106241205,3595,3595,3595,3595,0
20240902,120700,106241205,3595,3595,3595,3595,0
20240902,120600,106241205,3595,3595,3595,3595,0
20240902,120500,106241205,3595,3595,3595,3595,0
20240902,120400,106241205,3595,3595,3595,3595,0
20240902,120300,106241205,3595,3595,3595,3595,0
20240902,120200,106241205,3595,3595,3595,3595,1
20240902,120100,106237610,3590,3590,3590,3590,277
20240902,120000,105243180,3600,3600,3600,3600,776
20240902,115900,102449580,3600,3600,3600,3600,0
20240902,115800,102449580,3600,3595,3600,3595,3
20240902,115700,102438790,3600,3600,3600,3600,0
20240902,115600,102438790,3600,3600,3600,3600,0
20240902,115500,102438790,3600,3600,3600,3600,0
20240902,115400,102438790,3600,3600,3600,3600,500
20240902,115300,100638790,3600,3600,3600,3600,0
20240902,115200,100638790,3600,3600,3600,3600,0
20240902,115100,100638790,3600,3600,3600,3600,0
20240902,115000,100638790,3600,3600,3600,3600,1
20240902,114900,100635190,3595,3590,3600,3590,221
20240902,114800,99841690,3590,3590,3590,3590,0
20240902,114700,99841690,3590,3590,3590,3590,381
20240902,114600,98473900,3590,3590,3590,3590,0
20240902,114500,98473900,3590,3590,3590,3590,0
20240902,114400,98473900,3590,3590,3590,3590,0
20240902,114300,98473900,3590,3590,3590,3590,10
20240902,114200,98438000,3590,3590,3590,3590,100
20240902,114100,98079000,3590,3590,3590,3590,0
20240902,114000,98079000,3590,3590,3590,3590,0
20240902,113900,98079000,3590,3590,3590,3590,10
20240902,113800,98043100,3590,3590,3590,3590,0
20240902,113700,98043100,3590,3590,3590,3590,1
20240902,113600,98039510,3585,3585,3585,3585,0
20240902,113500,98039510,3585,3585,3585,3585,0
20240902,113400,98039510,3585,3585,3585,3585,0
20240902,113300,98039510,3585,3590,3590,3585,760
20240902,113200,95314885,3590,3590,3590,3590,0
20240902,113100,95314885,3590,3590,3590,3590,0
20240902,113000,95314885,3590,3590,3590,3590,0
20240902,112900,95314885,3590,3590,3590,3590,0
20240902,112800,95314885,3590,3590,3590,3590,0
20240902,112700,95314885,3590,3590,3590,3590,0
20240902,112600,95314885,3590,3590,3590,3590,0
20240902,112500,95314885,3590,3590,3590,3590,0
20240902,112400,95314885,3590,3590,3590,3590,0
20240902,112300,95314885,3590,3590,3590,3590,0
20240902,112200,95314885,3590,3590,3590,3590,0
20240902,112100,95314885,3590,3590,3590,3590,0
20240902,112000,95314885,3590,3590,3590,3590,0
20240902,111900,95314885,3590,3590,3590,3590,0
20240902,111800,95314885,3590,3590,3590,3590,0
20240902,111700,95314885,3590,3590,3590,3590,500
20240902,111600,93519885,3590,3590,3590,3590,0
20240902,111500,93519885,3590,3590,3590,3590,0
20240902,111400,93519885,3590,3590,3590,3590,0
20240902,111300,93519885,3590,3590,3590,3590,3
20240902,111200,93509115,3590,3590,3590,3590,1
20240902,111100,93505525,3590,3590,3590,3585,80
20240902,111000,93218710,3590,3590,3590,3590,0
20240902,110900,93218710,3590,3590,3590,3590,0
20240902,110800,93218710,3590,3590,3590,3590,0
20240902,110700,93218710,3590,3590,3590,3590,0
20240902,110600,93218710,3590,3590,3590,3590,1
20240902,110500,93215120,3590,3590,3590,3590,333
20240902,110400,92019650,3590,3590,3590,3590,0
20240902,110300,92019650,3590,3590,3590,3590,2
20240902,110200,92012470,3585,3585,3585,3585,0
20240902,110100,92012470,3585,3585,3585,3585,400
20240902,110000,90578470,3590,3590,3590,3590,0
20240902,105900,90578470,3590,3590,3590,3590,0
20240902,105800,90578470,3590,3590,3590,3590,0
20240902,105700,90578470,3590,3590,3590,3590,59
20240902,105600,90366660,3590,3590,3590,3590,0
20240902,105500,90366660,3590,3590,3590,3590,0
20240902,105400,90366660,3590,3590,3590,3590,0
20240902,105300,90366660,3590,3590,3590,3590,100
20240902,105200,90007660,3590,3590,3590,3590,100
20240902,105100,89648660,3590,3590,3590,3590,100
20240902,105000,89289660,3590,3590,3590,3590,300
20240902,104900,88212660,3590,3590,3590,3590,0
20240902,104800,88212660,3590,3590,3590,3590,84
20240902,104700,87911100,3590,3590,3590,3590,1
20240902,104600,87907510,3590,3590,3590,3590,2
20240902,104500,87900330,3590,3590,3590,3590,0
20240902,104400,87900330,3590,3590,3590,3590,1385
20240902,104300,82928180,3590,3590,3590,3590,0
20240902,104200,82928180,3590,3590,3590,3590,0
20240902,104100,82928180,3590,3590,3590,3590,64
20240902,104000,82698420,3590,3590,3590,3590,0
20240902,103900,82698420,3590,3590,3590,3590,0
20240902,103800,82698420,3590,3590,3590,3590,0
20240902,103700,82698420,3590,3590,3590,3590,1
20240902,103600,82694830,3590,3590,3590,3590,0
20240902,103500,82694830,3590,3590,3590,3590,25
20240902,103400,82605080,3590,3585,3590,3585,178
20240902,103300,81966415,3585,3600,3600,3585,14287
20240902,103200,30608605,3605,3605,3605,3605,500
20240902,103100,28806105,3610,3610,3610,3610,0
20240902,103000,28806105,3610,3610,3610,3610,0
20240902,102900,28806105,3610,3610,3610,3610,0
20240902,102800,28806105,3610,3610,3610,3610,0
20240902,102700,28806105,3610,3610,3610,3610,0
20240902,102600,28806105,3610,3610,3610,3610,0
20240902,102500,28806105,3610,3610,3610,3610,0
20240902,102400,28806105,3610,3610,3610,3610,0
20240902,102300,28806105,3610,3610,3610,3610,0
20240902,102200,28806105,3610,3610,3610,3610,0
20240902,102100,28806105,3610,3610,3610,3610,0
20240902,102000,28806105,3610,3610,3610,3610,1
20240902,101900,28802495,3610,3610,3610,3610,0
20240902,101800,28802495,3610,3600,3610,3600,2
20240902,101700,28795285,3610,3610,3610,3610,1
20240902,101600,28791675,3610,3610,3610,3610,0
20240902,101500,28791675,3610,3610,3610,3610,0
20240902,101400,28791675,3610,3610,3610,3610,0
20240902,101300,28791675,3610,3605,3610,3605,3
20240902,101200,28780855,3600,3600,3600,3600,30
20240902,101100,28672855,3610,3600,3610,3600,19
20240902,101000,28604425,3610,3610,3610,3610,0
20240902,100900,28604425,3610,3610,3610,3610,0
20240902,100800,28604425,3610,3610,3610,3610,0
20240902,100700,28604425,3610,3605,3610,3605,4
20240902,100600,28589995,3600,3600,3600,3600,562
20240902,100500,26566795,3605,3605,3605,3605,3
20240902,100400,26555980,3610,3610,3610,3610,0
20240902,100300,26555980,3610,3610,3610,3610,0
20240902,100200,26555980,3610,3610,3610,3610,277
20240902,100100,25556010,3610,3610,3610,3610,200
20240902,100000,24834010,3610,3610,3610,3610,0
20240902,095900,24834010,3610,3610,3610,3610,0
20240902,095800,24834010,3610,3610,3610,3610,0
20240902,095700,24834010,3610,3605,3610,3605,101
20240902,095600,24469900,3605,3605,3605,3605,0
20240902,095500,24469900,3605,3605,3605,3605,1
20240902,095400,24466295,3600,3605,3605,3600,11
20240902,095300,24426690,3610,3610,3610,3605,2173
20240902,095200,16589075,3615,3615,3615,3615,0
20240902,095100,16589075,3615,3615,3615,3615,20
20240902,095000,16516775,3615,3615,3615,3610,461
20240902,094900,14852260,3620,3620,3620,3620,50
20240902,094800,14671260,3620,3620,3620,3620,0
20240902,094700,14671260,3620,3620,3620,3620,125
20240902,094600,14218760,3620,3620,3620,3620,0
20240902,094500,14218760,3620,3620,3620,3620,1
20240902,094400,14215140,3615,3615,3615,3615,416
20240902,094300,12711300,3620,3620,3620,3620,0
20240902,094200,12711300,3620,3620,3620,3620,1
20240902,094100,12707680,3615,3615,3615,3615,0
20240902,094000,12707680,3615,3615,3615,3615,0
20240902,093900,12707680,3615,3615,3615,3615,24
20240902,093800,12620920,3620,3620,3620,3620,1
20240902,093700,12617300,3615,3620,3620,3615,35
20240902,093600,12490770,3615,3615,3615,3615,0
20240902,093500,12490770,3615,3615,3615,3615,0
20240902,093400,12490770,3615,3615,3615,3615,0
20240902,093300,12490770,3615,3615,3615,3615,1
20240902,093200,12487155,3620,3620,3620,3620,0
20240902,093100,12487155,3620,3620,3620,3620,0
20240902,093000,12487155,3620,3620,3620,3620,0
20240902,092900,12487155,3620,3620,3620,3620,1
20240902,092800,12483535,3610,3610,3610,3610,0
20240902,092700,12483535,3610,3615,3615,3610,400
20240902,092600,11039530,3610,3610,3610,3610,0
20240902,092500,11039530,3610,3610,3610,3610,0
20240902,092400,11039530,3610,3615,3615,3610,99
20240902,092300,10681680,3615,3615,3615,3615,0
20240902,092200,10681680,3615,3620,3620,3615,63
20240902,092100,10453625,3620,3620,3620,3620,0
20240902,092000,10453625,3620,3620,3620,3620,100
20240902,091900,10091625,3615,3615,3615,3615,397
20240902,091800,8656470,3615,3615,3615,3615,100
20240902,091700,8294970,3615,3615,3615,3615,200
20240902,091600,7571970,3620,3620,3620,3620,0
20240902,091500,7571970,3620,3620,3620,3620,0
20240902,091400,7571970,3620,3620,3620,3620,303
20240902,091300,6475110,3620,3630,3630,3620,363
20240902,091200,5159950,3635,3635,3635,3635,0
20240902,091100,5159950,3635,3635,3635,3635,0
20240902,091000,5159950,3635,3635,3635,3635,10
20240902,090900,5123600,3650,3650,3650,3650,0
20240902,090800,5123600,3650,3650,3650,3650,0
20240902,090700,5123600,3650,3655,3655,3650,2
20240902,090600,5116295,3650,3650,3650,3650,0
20240902,090500,5116295,3650,3650,3650,3650,0
20240902,090400,5116295,3650,3650,3650,3650,0
20240902,090300,5116295,3650,3650,3650,3650,268
20240902,090200,4138095,3655,3665,3670,3655,502
20240902,090100,2299080,3660,3670,3670,3660,427
20240902,090000,735000,3675,3675,3675,3675,200