KissMeData/014530/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,185800,743985940,3795,3795,3795,3795,3105
20240903,185700,743985940,3795,3795,3795,3795,0
20240903,185600,743985940,3795,3795,3795,3795,0
20240903,185500,743985940,3795,3795,3795,3795,0
20240903,185400,743985940,3795,3795,3795,3795,0
20240903,185300,743985940,3795,3795,3795,3795,0
20240903,185200,743985940,3795,3795,3795,3795,0
20240903,185100,743985940,3795,3795,3795,3795,0
20240903,185000,743985940,3795,3795,3795,3795,0
20240903,184900,743985940,3795,3795,3795,3795,0
20240903,184800,743985940,3795,3795,3795,3795,0
20240903,184700,743985940,3795,3795,3795,3795,0
20240903,184600,743985940,3795,3795,3795,3795,0
20240903,184500,743985940,3795,3795,3795,3795,0
20240903,184400,743985940,3795,3795,3795,3795,0
20240903,184300,743985940,3795,3795,3795,3795,0
20240903,184200,743985940,3795,3795,3795,3795,0
20240903,184100,743985940,3795,3795,3795,3795,0
20240903,184000,743985940,3795,3795,3795,3795,0
20240903,183900,743985940,3795,3795,3795,3795,0
20240903,183800,743985940,3795,3795,3795,3795,0
20240903,183700,743985940,3795,3795,3795,3795,0
20240903,183600,743985940,3795,3795,3795,3795,0
20240903,183500,743985940,3795,3795,3795,3795,0
20240903,183400,743985940,3795,3795,3795,3795,0
20240903,183300,743985940,3795,3795,3795,3795,0
20240903,183200,743985940,3795,3795,3795,3795,0
20240903,183100,743985940,3795,3795,3795,3795,0
20240903,183000,743985940,3795,3795,3795,3795,0
20240903,182900,743985940,3795,3795,3795,3795,0
20240903,182800,743985940,3795,3795,3795,3795,3105
20240903,182700,743985940,3795,3795,3795,3795,0
20240903,182600,743985940,3795,3795,3795,3795,0
20240903,182500,743985940,3795,3795,3795,3795,0
20240903,182400,743985940,3795,3795,3795,3795,0
20240903,182300,743985940,3795,3795,3795,3795,0
20240903,182200,743985940,3795,3795,3795,3795,0
20240903,182100,743985940,3795,3795,3795,3795,0
20240903,182000,743985940,3795,3795,3795,3795,0
20240903,181900,743985940,3795,3795,3795,3795,0
20240903,181800,743985940,3795,3795,3795,3795,0
20240903,181700,743985940,3795,3795,3795,3795,0
20240903,181600,743985940,3795,3795,3795,3795,0
20240903,181500,743985940,3795,3795,3795,3795,0
20240903,181400,743985940,3795,3795,3795,3795,0
20240903,181300,743985940,3795,3795,3795,3795,0
20240903,181200,743985940,3795,3795,3795,3795,0
20240903,181100,743985940,3795,3795,3795,3795,0
20240903,181000,743985940,3795,3795,3795,3795,0
20240903,180900,743985940,3795,3795,3795,3795,0
20240903,180800,743985940,3795,3795,3795,3795,0
20240903,180700,743985940,3795,3795,3795,3795,0
20240903,180600,743985940,3795,3795,3795,3795,0
20240903,180500,743985940,3795,3795,3795,3795,0
20240903,180400,743985940,3795,3795,3795,3795,0
20240903,180300,743985940,3795,3795,3795,3795,0
20240903,180200,743985940,3795,3795,3795,3795,0
20240903,180100,743985940,3795,3795,3795,3795,0
20240903,180000,743985940,3795,3795,3795,3795,0
20240903,175900,743985940,3795,3795,3795,3795,0
20240903,175800,743985940,3795,3795,3795,3795,3105
20240903,175700,743985940,3795,3795,3795,3795,0
20240903,175600,743985940,3795,3795,3795,3795,0
20240903,175500,743985940,3795,3795,3795,3795,0
20240903,175400,743985940,3795,3795,3795,3795,0
20240903,175300,743985940,3795,3795,3795,3795,0
20240903,175200,743985940,3795,3795,3795,3795,0
20240903,175100,743985940,3795,3795,3795,3795,0
20240903,175000,743985940,3795,3795,3795,3795,0
20240903,174900,743985940,3795,3795,3795,3795,0
20240903,174800,743985940,3795,3795,3795,3795,0
20240903,174700,743985940,3795,3795,3795,3795,0
20240903,174600,743985940,3795,3795,3795,3795,0
20240903,174500,743985940,3795,3795,3795,3795,0
20240903,174400,743985940,3795,3795,3795,3795,0
20240903,174300,743985940,3795,3795,3795,3795,0
20240903,174200,743985940,3795,3795,3795,3795,0
20240903,174100,743985940,3795,3795,3795,3795,0
20240903,174000,743985940,3795,3795,3795,3795,0
20240903,173900,743985940,3795,3795,3795,3795,0
20240903,173800,743985940,3795,3795,3795,3795,0
20240903,173700,743985940,3795,3795,3795,3795,0
20240903,173600,743985940,3795,3795,3795,3795,0
20240903,173500,743985940,3795,3795,3795,3795,0
20240903,173400,743985940,3795,3795,3795,3795,0
20240903,173300,743985940,3795,3795,3795,3795,0
20240903,173200,743985940,3795,3795,3795,3795,0
20240903,173100,743985940,3795,3795,3795,3795,0
20240903,173000,743985940,3795,3795,3795,3795,0
20240903,172900,743985940,3795,3795,3795,3795,0
20240903,172800,743985940,3795,3795,3795,3795,3105
20240903,172700,743985940,3795,3795,3795,3795,0
20240903,172600,743985940,3795,3795,3795,3795,0
20240903,172500,743985940,3795,3795,3795,3795,0
20240903,172400,743985940,3795,3795,3795,3795,0
20240903,172300,743985940,3795,3795,3795,3795,0
20240903,172200,743985940,3795,3795,3795,3795,0
20240903,172100,743985940,3795,3795,3795,3795,0
20240903,172000,743985940,3795,3795,3795,3795,0
20240903,171900,743985940,3795,3795,3795,3795,0
20240903,171800,743985940,3795,3795,3795,3795,0
20240903,171700,743985940,3795,3795,3795,3795,0
20240903,171600,743985940,3795,3795,3795,3795,0
20240903,171500,743985940,3795,3795,3795,3795,0
20240903,171400,743985940,3795,3795,3795,3795,0
20240903,171300,743985940,3795,3795,3795,3795,0
20240903,171200,743985940,3795,3795,3795,3795,0
20240903,171100,743985940,3795,3795,3795,3795,0
20240903,171000,743985940,3795,3795,3795,3795,0
20240903,170900,743985940,3795,3795,3795,3795,0
20240903,170800,743985940,3795,3795,3795,3795,0
20240903,170700,743985940,3795,3795,3795,3795,0
20240903,170600,743985940,3795,3795,3795,3795,0
20240903,170500,743985940,3795,3795,3795,3795,0
20240903,170400,743985940,3795,3795,3795,3795,0
20240903,170300,743985940,3795,3795,3795,3795,0
20240903,170200,743985940,3795,3795,3795,3795,0
20240903,170100,743985940,3795,3795,3795,3795,0
20240903,170000,743985940,3795,3795,3795,3795,0
20240903,165900,743985940,3795,3795,3795,3795,0
20240903,165800,743985940,3795,3795,3795,3795,3105
20240903,165700,743985940,3795,3795,3795,3795,0
20240903,165600,743985940,3795,3795,3795,3795,0
20240903,165500,743985940,3795,3795,3795,3795,0
20240903,165400,743985940,3795,3795,3795,3795,0
20240903,165300,743985940,3795,3795,3795,3795,0
20240903,165200,743985940,3795,3795,3795,3795,0
20240903,165100,743985940,3795,3795,3795,3795,0
20240903,165000,743985940,3795,3795,3795,3795,0
20240903,164900,743985940,3795,3795,3795,3795,0
20240903,164800,743985940,3795,3795,3795,3795,0
20240903,164700,743985940,3795,3795,3795,3795,0
20240903,164600,743985940,3795,3795,3795,3795,0
20240903,164500,743985940,3795,3795,3795,3795,0
20240903,164400,743985940,3795,3795,3795,3795,0
20240903,164300,743985940,3795,3795,3795,3795,0
20240903,164200,743985940,3795,3795,3795,3795,0
20240903,164100,743985940,3795,3795,3795,3795,0
20240903,164000,743985940,3795,3795,3795,3795,0
20240903,163900,743985940,3795,3795,3795,3795,0
20240903,163800,743985940,3795,3795,3795,3795,0
20240903,163700,743985940,3795,3795,3795,3795,0
20240903,163600,743985940,3795,3795,3795,3795,0
20240903,163500,743985940,3795,3795,3795,3795,0
20240903,163400,743985940,3795,3795,3795,3795,0
20240903,163300,743985940,3795,3795,3795,3795,0
20240903,163200,743985940,3795,3795,3795,3795,0
20240903,163100,743985940,3795,3795,3795,3795,0
20240903,163000,743985940,3795,3795,3795,3795,0
20240903,162900,743985940,3795,3795,3795,3795,0
20240903,162800,743985940,3795,3795,3795,3795,3105
20240903,162700,743985940,3795,3795,3795,3795,0
20240903,162600,743985940,3795,3795,3795,3795,0
20240903,162500,743985940,3795,3795,3795,3795,0
20240903,162400,743985940,3795,3795,3795,3795,0
20240903,162300,743985940,3795,3795,3795,3795,0
20240903,162200,743985940,3795,3795,3795,3795,0
20240903,162100,743985940,3795,3795,3795,3795,0
20240903,162000,743985940,3795,3795,3795,3795,0
20240903,161900,743985940,3795,3795,3795,3795,0
20240903,161800,743985940,3795,3795,3795,3795,0
20240903,161700,743985940,3795,3795,3795,3795,0
20240903,161600,743985940,3795,3795,3795,3795,0
20240903,161500,743985940,3795,3795,3795,3795,0
20240903,161400,743985940,3795,3795,3795,3795,0
20240903,161300,743985940,3795,3795,3795,3795,0
20240903,161200,743985940,3795,3795,3795,3795,0
20240903,161100,743985940,3795,3795,3795,3795,0
20240903,161000,743985940,3795,3795,3795,3795,0
20240903,160900,743985940,3795,3795,3795,3795,0
20240903,160800,743985940,3795,3795,3795,3795,0
20240903,160700,743985940,3795,3795,3795,3795,0
20240903,160600,743985940,3795,3795,3795,3795,0
20240903,160500,743985940,3795,3795,3795,3795,0
20240903,160400,743985940,3795,3795,3795,3795,0
20240903,160300,743985940,3795,3795,3795,3795,0
20240903,160200,743985940,3795,3795,3795,3795,0
20240903,160100,743985940,3795,3795,3795,3795,0
20240903,160000,743985940,3795,3795,3795,3795,0
20240903,155900,743985940,3795,3795,3795,3795,0
20240903,155800,743985940,3795,3795,3795,3795,3105
20240903,155700,743985940,3795,3795,3795,3795,0
20240903,155600,743985940,3795,3795,3795,3795,0
20240903,155500,743985940,3795,3795,3795,3795,0
20240903,155400,743985940,3795,3795,3795,3795,0
20240903,155300,743985940,3795,3795,3795,3795,0
20240903,155200,743985940,3795,3795,3795,3795,0
20240903,155100,743985940,3795,3795,3795,3795,0
20240903,155000,743985940,3795,3795,3795,3795,0
20240903,154900,743985940,3795,3795,3795,3795,0
20240903,154800,743985940,3795,3795,3795,3795,0
20240903,154700,743985940,3795,3795,3795,3795,0
20240903,154600,743985940,3795,3795,3795,3795,0
20240903,154500,743985940,3795,3795,3795,3795,0
20240903,154400,743985940,3795,3795,3795,3795,0
20240903,154300,743985940,3795,3795,3795,3795,0
20240903,154200,743985940,3795,3795,3795,3795,0
20240903,154100,743985940,3795,3795,3795,3795,0
20240903,154000,743985940,3795,3795,3795,3795,0
20240903,153900,743985940,3795,3795,3795,3795,0
20240903,153800,743985940,3795,3795,3795,3795,0
20240903,153700,743985940,3795,3795,3795,3795,0
20240903,153600,743985940,3795,3795,3795,3795,0
20240903,153500,743985940,3795,3795,3795,3795,0
20240903,153400,743985940,3795,3795,3795,3795,0
20240903,153300,743985940,3795,3795,3795,3795,0
20240903,153200,743985940,3795,3795,3795,3795,0
20240903,153100,743985940,3795,3795,3795,3795,0
20240903,153000,743985940,3795,3795,3795,3795,3105
20240903,152900,732202465,3780,3780,3780,3780,0
20240903,152800,732202465,3780,3780,3780,3780,0
20240903,152700,732202465,3780,3780,3780,3780,0
20240903,152600,732202465,3780,3780,3780,3780,0
20240903,152500,732202465,3780,3780,3780,3780,0
20240903,152400,732202465,3780,3780,3780,3780,0
20240903,152300,732202465,3780,3780,3780,3780,0
20240903,152200,732202465,3780,3780,3780,3780,0
20240903,152100,732202465,3780,3780,3780,3780,0
20240903,152000,732202465,3780,3780,3780,3780,0
20240903,151900,732202465,3780,3785,3785,3780,140
20240903,151800,731673230,3780,3780,3780,3780,0
20240903,151700,731673230,3780,3780,3780,3780,56
20240903,151600,731461550,3790,3790,3790,3790,0
20240903,151500,731461550,3790,3790,3790,3790,0
20240903,151400,731461550,3790,3790,3790,3790,10
20240903,151300,731423650,3790,3790,3790,3790,0
20240903,151200,731423650,3790,3780,3790,3780,458
20240903,151100,729692310,3780,3780,3780,3780,843
20240903,151000,726505770,3780,3780,3780,3780,20
20240903,150900,726430170,3780,3790,3790,3780,10
20240903,150800,726392350,3790,3785,3790,3780,1001
20240903,150700,722608480,3790,3790,3790,3790,0
20240903,150600,722608480,3790,3790,3790,3790,2474
20240903,150500,713232020,3790,3790,3790,3790,828
20240903,150400,710093900,3790,3790,3790,3790,198
20240903,150300,709343480,3780,3780,3780,3780,0
20240903,150200,709343480,3780,3780,3780,3780,0
20240903,150100,709343480,3780,3780,3780,3780,0
20240903,150000,709343480,3780,3785,3785,3780,2349
20240903,145900,700455075,3785,3785,3785,3785,30
20240903,145800,700341525,3785,3785,3785,3785,30
20240903,145700,700227975,3785,3785,3785,3785,0
20240903,145600,700227975,3785,3785,3785,3785,0
20240903,145500,700227975,3785,3785,3785,3785,0
20240903,145400,700227975,3785,3785,3785,3785,0
20240903,145300,700227975,3785,3785,3785,3785,0
20240903,145200,700227975,3785,3785,3785,3785,2000
20240903,145100,692657975,3785,3785,3785,3785,1
20240903,145000,692654190,3785,3785,3785,3785,0
20240903,144900,692654190,3785,3785,3785,3785,1008
20240903,144800,688838910,3785,3785,3785,3785,0
20240903,144700,688838910,3785,3785,3785,3785,362
20240903,144600,687468740,3785,3785,3785,3785,0
20240903,144500,687468740,3785,3785,3785,3785,500
20240903,144400,685576240,3785,3785,3785,3785,0
20240903,144300,685576240,3785,3785,3785,3785,634
20240903,144200,683176550,3790,3790,3790,3790,0
20240903,144100,683176550,3790,3790,3790,3790,0
20240903,144000,683176550,3790,3790,3790,3790,20
20240903,143900,683100750,3790,3790,3790,3790,0
20240903,143800,683100750,3790,3790,3790,3790,3
20240903,143700,683089380,3785,3785,3785,3785,50
20240903,143600,682900130,3785,3785,3785,3785,205
20240903,143500,682124205,3785,3785,3785,3785,0
20240903,143400,682124205,3785,3785,3785,3785,0
20240903,143300,682124205,3785,3785,3785,3785,0
20240903,143200,682124205,3785,3785,3785,3785,1
20240903,143100,682120420,3785,3785,3785,3785,0
20240903,143000,682120420,3785,3785,3785,3785,0
20240903,142900,682120420,3785,3785,3785,3785,623
20240903,142800,679762365,3785,3785,3785,3785,0
20240903,142700,679762365,3785,3785,3785,3785,0
20240903,142600,679762365,3785,3785,3785,3785,0
20240903,142500,679762365,3785,3785,3785,3785,50
20240903,142400,679573115,3780,3780,3780,3780,0
20240903,142300,679573115,3780,3780,3780,3780,0
20240903,142200,679573115,3780,3780,3780,3780,142
20240903,142100,679036355,3780,3785,3785,3780,406
20240903,142000,677501650,3780,3780,3780,3780,86
20240903,141900,677176570,3780,3790,3790,3780,910
20240903,141800,673736670,3790,3790,3790,3790,0
20240903,141700,673736670,3790,3790,3790,3790,0
20240903,141600,673736670,3790,3790,3790,3790,0
20240903,141500,673736670,3790,3775,3790,3775,1550
20240903,141400,667877190,3775,3775,3775,3775,495
20240903,141300,666008565,3780,3785,3785,3780,2505
20240903,141200,656539660,3785,3785,3785,3785,11
20240903,141100,656498025,3785,3785,3785,3785,0
20240903,141000,656498025,3785,3785,3785,3785,1094
20240903,140900,652357235,3785,3785,3785,3785,0
20240903,140800,652357235,3785,3785,3785,3785,50
20240903,140700,652167985,3790,3790,3790,3790,132
20240903,140600,651667705,3785,3785,3785,3785,0
20240903,140500,651667705,3785,3785,3785,3785,0
20240903,140400,651667705,3785,3785,3785,3785,0
20240903,140300,651667705,3785,3785,3785,3785,0
20240903,140200,651667705,3785,3785,3785,3785,0
20240903,140100,651667705,3785,3785,3785,3785,0
20240903,140000,651667705,3785,3785,3785,3785,1
20240903,135900,651663920,3785,3785,3785,3785,0
20240903,135800,651663920,3785,3785,3785,3785,0
20240903,135700,651663920,3785,3785,3785,3785,0
20240903,135600,651663920,3785,3790,3790,3785,552
20240903,135500,649574595,3785,3785,3785,3785,1
20240903,135400,649570810,3790,3790,3790,3790,0
20240903,135300,649570810,3790,3790,3790,3790,570
20240903,135200,647410510,3790,3790,3790,3790,0
20240903,135100,647410510,3790,3790,3790,3790,3180
20240903,135000,635358310,3790,3790,3790,3790,35
20240903,134900,635225660,3795,3795,3795,3795,0
20240903,134800,635225660,3795,3795,3795,3795,0
20240903,134700,635225660,3795,3795,3795,3795,0
20240903,134600,635225660,3795,3795,3795,3795,10
20240903,134500,635187710,3795,3795,3795,3795,11
20240903,134400,635145965,3795,3795,3795,3795,130
20240903,134300,634652615,3790,3790,3790,3790,40
20240903,134200,634501015,3790,3795,3795,3790,7909
20240903,134100,604525900,3790,3790,3790,3790,0
20240903,134000,604525900,3790,3790,3790,3790,1027
20240903,133900,600633570,3790,3790,3790,3790,19883
20240903,133800,525277000,3790,3790,3790,3790,1700
20240903,133700,518834000,3795,3795,3795,3795,0
20240903,133600,518834000,3795,3795,3795,3795,0
20240903,133500,518834000,3795,3795,3795,3795,0
20240903,133400,518834000,3795,3795,3795,3795,0
20240903,133300,518834000,3795,3795,3795,3795,0
20240903,133200,518834000,3795,3795,3795,3795,3
20240903,133100,518822615,3795,3795,3795,3795,2
20240903,133000,518815025,3795,3795,3795,3795,1
20240903,132900,518811230,3790,3790,3790,3790,1257
20240903,132800,514047200,3790,3790,3790,3790,200
20240903,132700,513289200,3790,3790,3790,3790,0
20240903,132600,513289200,3790,3790,3790,3790,1
20240903,132500,513285410,3795,3795,3795,3795,0
20240903,132400,513285410,3795,3795,3795,3795,1552
20240903,132300,507395570,3795,3795,3795,3795,0
20240903,132200,507395570,3795,3795,3795,3795,0
20240903,132100,507395570,3795,3795,3795,3795,0
20240903,132000,507395570,3795,3795,3795,3795,158
20240903,131900,506795960,3790,3790,3790,3790,0
20240903,131800,506795960,3790,3790,3790,3790,405
20240903,131700,505261010,3790,3790,3790,3790,0
20240903,131600,505261010,3790,3790,3790,3790,0
20240903,131500,505261010,3790,3790,3790,3790,900
20240903,131400,501850010,3790,3790,3790,3790,0
20240903,131300,501850010,3790,3790,3790,3790,0
20240903,131200,501850010,3790,3790,3790,3790,0
20240903,131100,501850010,3790,3795,3795,3790,1000
20240903,131000,498059365,3800,3800,3800,3800,0
20240903,130900,498059365,3800,3800,3800,3800,0
20240903,130800,498059365,3800,3800,3800,3800,0
20240903,130700,498059365,3800,3800,3800,3800,0
20240903,130600,498059365,3800,3800,3800,3800,200
20240903,130500,497299365,3795,3795,3795,3795,0
20240903,130400,497299365,3795,3795,3795,3795,0
20240903,130300,497299365,3795,3795,3795,3795,10
20240903,130200,497261415,3800,3800,3800,3800,1
20240903,130100,497257615,3800,3800,3800,3800,0
20240903,130000,497257615,3800,3795,3800,3795,369
20240903,125900,495855565,3795,3795,3795,3795,0
20240903,125800,495855565,3795,3795,3795,3795,93
20240903,125700,495502630,3795,3795,3795,3795,0
20240903,125600,495502630,3795,3795,3795,3795,0
20240903,125500,495502630,3795,3795,3795,3795,0
20240903,125400,495502630,3795,3795,3795,3795,0
20240903,125300,495502630,3795,3795,3795,3795,7
20240903,125200,495476065,3800,3800,3800,3800,0
20240903,125100,495476065,3800,3800,3800,3800,0
20240903,125000,495476065,3800,3800,3800,3800,0
20240903,124900,495476065,3800,3800,3800,3800,0
20240903,124800,495476065,3800,3800,3800,3800,0
20240903,124700,495476065,3800,3800,3800,3800,1
20240903,124600,495472265,3790,3790,3790,3790,40
20240903,124500,495320665,3790,3790,3790,3790,10
20240903,124400,495282765,3790,3790,3790,3790,10
20240903,124300,495244865,3790,3790,3790,3790,0
20240903,124200,495244865,3790,3790,3790,3790,79
20240903,124100,494945455,3790,3790,3790,3790,10
20240903,124000,494907555,3790,3790,3790,3790,0
20240903,123900,494907555,3790,3790,3790,3790,50
20240903,123800,494718055,3795,3795,3795,3795,0
20240903,123700,494718055,3795,3795,3795,3795,0
20240903,123600,494718055,3795,3795,3795,3795,7
20240903,123500,494691490,3795,3795,3795,3795,10
20240903,123400,494653540,3795,3795,3795,3795,0
20240903,123300,494653540,3795,3795,3795,3795,0
20240903,123200,494653540,3795,3795,3795,3795,0
20240903,123100,494653540,3795,3795,3795,3795,0
20240903,123000,494653540,3795,3795,3795,3795,0
20240903,122900,494653540,3795,3795,3795,3795,0
20240903,122800,494653540,3795,3795,3795,3795,3
20240903,122700,494642155,3795,3795,3795,3795,1
20240903,122600,494638360,3795,3795,3795,3795,0
20240903,122500,494638360,3795,3795,3795,3795,0
20240903,122400,494638360,3795,3795,3795,3795,61
20240903,122300,494406865,3795,3795,3795,3795,0
20240903,122200,494406865,3795,3795,3795,3795,1969
20240903,122100,486934510,3800,3800,3800,3800,0
20240903,122000,486934510,3800,3800,3800,3800,0
20240903,121900,486934510,3800,3800,3800,3800,0
20240903,121800,486934510,3800,3800,3800,3800,0
20240903,121700,486934510,3800,3800,3800,3800,0
20240903,121600,486934510,3800,3800,3800,3800,0
20240903,121500,486934510,3800,3800,3800,3800,0
20240903,121400,486934510,3800,3800,3800,3800,1
20240903,121300,486930710,3795,3795,3795,3795,1
20240903,121200,486926915,3795,3795,3795,3795,12
20240903,121100,486881375,3800,3800,3800,3800,0
20240903,121000,486881375,3800,3800,3800,3800,1
20240903,120900,486877575,3800,3800,3800,3800,0
20240903,120800,486877575,3800,3800,3800,3800,0
20240903,120700,486877575,3800,3800,3800,3800,0
20240903,120600,486877575,3800,3800,3800,3800,0
20240903,120500,486877575,3800,3800,3800,3800,0
20240903,120400,486877575,3800,3800,3800,3800,0
20240903,120300,486877575,3800,3800,3800,3800,0
20240903,120200,486877575,3800,3800,3800,3800,10
20240903,120100,486839575,3800,3800,3800,3800,1
20240903,120000,486835775,3800,3800,3800,3800,0
20240903,115900,486835775,3800,3800,3800,3800,0
20240903,115800,486835775,3800,3800,3800,3800,1
20240903,115700,486831975,3790,3790,3790,3790,13
20240903,115600,486782705,3795,3795,3795,3795,70
20240903,115500,486517055,3800,3800,3800,3800,0
20240903,115400,486517055,3800,3800,3800,3800,10
20240903,115300,486479055,3800,3800,3800,3800,0
20240903,115200,486479055,3800,3800,3800,3800,0
20240903,115100,486479055,3800,3800,3800,3800,0
20240903,115000,486479055,3800,3800,3800,3800,0
20240903,114900,486479055,3800,3800,3800,3800,263
20240903,114800,485479655,3795,3795,3795,3795,400
20240903,114700,483961655,3795,3795,3795,3795,500
20240903,114600,482064155,3795,3795,3795,3795,0
20240903,114500,482064155,3795,3795,3795,3795,0
20240903,114400,482064155,3795,3795,3795,3795,0
20240903,114300,482064155,3795,3795,3795,3795,0
20240903,114200,482064155,3795,3800,3800,3795,400
20240903,114100,480544655,3800,3800,3800,3800,200
20240903,114000,479784655,3805,3805,3805,3805,0
20240903,113900,479784655,3805,3805,3805,3805,0
20240903,113800,479784655,3805,3805,3805,3805,1
20240903,113700,479780850,3800,3800,3800,3800,0
20240903,113600,479780850,3800,3800,3800,3800,1145
20240903,113500,475429850,3800,3800,3800,3800,0
20240903,113400,475429850,3800,3800,3800,3800,0
20240903,113300,475429850,3800,3800,3805,3800,1190
20240903,113200,470907650,3805,3805,3805,3805,2
20240903,113100,470900040,3805,3805,3805,3805,51
20240903,113000,470705985,3805,3805,3805,3805,0
20240903,112900,470705985,3805,3805,3805,3805,1
20240903,112800,470702180,3800,3800,3800,3800,125
20240903,112700,470227180,3800,3800,3800,3795,181
20240903,112600,469539385,3800,3800,3800,3800,0
20240903,112500,469539385,3800,3795,3800,3795,46739
20240903,112400,292164870,3795,3795,3795,3795,69
20240903,112300,291903015,3800,3800,3800,3800,0
20240903,112200,291903015,3800,3800,3800,3800,40
20240903,112100,291751015,3800,3800,3800,3800,0
20240903,112000,291751015,3800,3800,3800,3800,102
20240903,111900,291363415,3800,3800,3800,3800,200
20240903,111800,290603415,3800,3800,3800,3800,150
20240903,111700,290033415,3805,3800,3805,3800,6392
20240903,111600,265743800,3795,3795,3795,3795,600
20240903,111500,263466800,3800,3800,3800,3800,2
20240903,111400,263459200,3795,3800,3800,3795,4349
20240903,111300,246946770,3795,3795,3795,3795,801
20240903,111200,243906975,3795,3785,3795,3785,28698
20240903,111100,135002815,3785,3785,3785,3785,1
20240903,111000,134999030,3785,3785,3785,3785,0
20240903,110900,134999030,3785,3785,3785,3785,0
20240903,110800,134999030,3785,3790,3790,3785,103
20240903,110700,134609160,3790,3790,3790,3790,50
20240903,110600,134419660,3785,3785,3785,3785,0
20240903,110500,134419660,3785,3785,3785,3785,0
20240903,110400,134419660,3785,3785,3785,3785,0
20240903,110300,134419660,3785,3785,3785,3785,0
20240903,110200,134419660,3785,3785,3785,3785,0
20240903,110100,134419660,3785,3785,3785,3785,0
20240903,110000,134419660,3785,3790,3790,3785,102
20240903,105900,134033580,3790,3790,3790,3790,0
20240903,105800,134033580,3790,3790,3790,3790,0
20240903,105700,134033580,3790,3790,3790,3790,0
20240903,105600,134033580,3790,3790,3790,3790,25
20240903,105500,133938830,3790,3790,3790,3790,0
20240903,105400,133938830,3790,3790,3790,3790,0
20240903,105300,133938830,3790,3790,3790,3790,0
20240903,105200,133938830,3790,3790,3790,3790,0
20240903,105100,133938830,3790,3790,3790,3790,0
20240903,105000,133938830,3790,3790,3790,3790,1
20240903,104900,133935040,3790,3790,3790,3790,0
20240903,104800,133935040,3790,3790,3790,3790,0
20240903,104700,133935040,3790,3790,3790,3790,0
20240903,104600,133935040,3790,3790,3790,3790,0
20240903,104500,133935040,3790,3790,3790,3790,0
20240903,104400,133935040,3790,3790,3790,3790,0
20240903,104300,133935040,3790,3790,3790,3790,2000
20240903,104200,126355040,3790,3790,3790,3790,0
20240903,104100,126355040,3790,3790,3790,3790,0
20240903,104000,126355040,3790,3790,3790,3790,0
20240903,103900,126355040,3790,3790,3790,3790,100
20240903,103800,125976040,3790,3790,3790,3790,0
20240903,103700,125976040,3790,3790,3790,3790,0
20240903,103600,125976040,3790,3790,3790,3790,3705
20240903,103500,111934090,3790,3785,3790,3785,3447
20240903,103400,98885635,3775,3775,3775,3775,0
20240903,103300,98885635,3775,3785,3785,3775,5059
20240903,103200,79771785,3790,3790,3790,3790,9
20240903,103100,79737675,3790,3790,3790,3790,50
20240903,103000,79548175,3785,3785,3785,3785,0
20240903,102900,79548175,3785,3785,3785,3785,1000
20240903,102800,75763175,3790,3790,3790,3790,0
20240903,102700,75763175,3790,3790,3790,3790,596
20240903,102600,73504335,3790,3790,3790,3790,0
20240903,102500,73504335,3790,3790,3790,3790,0
20240903,102400,73504335,3790,3790,3790,3790,0
20240903,102300,73504335,3790,3790,3790,3790,688
20240903,102200,70896815,3790,3790,3790,3790,0
20240903,102100,70896815,3790,3790,3790,3790,580
20240903,102000,68698615,3790,3790,3790,3790,0
20240903,101900,68698615,3790,3790,3790,3790,200
20240903,101800,67940615,3795,3795,3795,3795,0
20240903,101700,67940615,3795,3790,3795,3790,2830
20240903,101600,57214765,3785,3785,3785,3785,0
20240903,101500,57214765,3785,3785,3785,3785,0
20240903,101400,57214765,3785,3785,3785,3785,345
20240903,101300,55908940,3785,3785,3785,3785,455
20240903,101200,54186765,3785,3785,3785,3785,0
20240903,101100,54186765,3785,3785,3785,3785,0
20240903,101000,54186765,3785,3785,3785,3785,501
20240903,100900,52290480,3790,3790,3790,3790,0
20240903,100800,52290480,3790,3790,3790,3790,0
20240903,100700,52290480,3790,3790,3790,3790,0
20240903,100600,52290480,3790,3790,3790,3790,19
20240903,100500,52218470,3785,3785,3785,3785,1450
20240903,100400,46730220,3785,3785,3785,3785,6
20240903,100300,46707510,3785,3785,3785,3785,1
20240903,100200,46703725,3785,3785,3785,3785,42
20240903,100100,46544755,3780,3780,3780,3780,0
20240903,100000,46544755,3780,3780,3780,3780,1
20240903,095900,46540975,3780,3780,3780,3780,0
20240903,095800,46540975,3780,3780,3780,3780,1
20240903,095700,46537195,3785,3780,3785,3780,204
20240903,095600,45765075,3780,3780,3780,3780,0
20240903,095500,45765075,3780,3780,3780,3780,41
20240903,095400,45610095,3780,3785,3785,3780,302
20240903,095300,44467030,3790,3790,3790,3790,0
20240903,095200,44467030,3790,3790,3790,3790,0
20240903,095100,44467030,3790,3790,3790,3790,0
20240903,095000,44467030,3790,3790,3790,3790,0
20240903,094900,44467030,3790,3790,3790,3790,100
20240903,094800,44088030,3775,3775,3775,3775,0
20240903,094700,44088030,3775,3775,3775,3775,0
20240903,094600,44088030,3775,3775,3775,3775,0
20240903,094500,44088030,3775,3775,3775,3775,0
20240903,094400,44088030,3775,3775,3775,3775,0
20240903,094300,44088030,3775,3775,3775,3775,1217
20240903,094200,39493855,3780,3785,3785,3780,616
20240903,094100,37165020,3780,3780,3780,3780,0
20240903,094000,37165020,3780,3780,3780,3780,0
20240903,093900,37165020,3780,3780,3780,3780,0
20240903,093800,37165020,3780,3785,3785,3780,500
20240903,093700,35275010,3790,3790,3790,3790,12
20240903,093600,35229530,3790,3790,3790,3790,8
20240903,093500,35199210,3790,3790,3790,3790,1
20240903,093400,35195420,3790,3790,3790,3790,1
20240903,093300,35191630,3790,3790,3790,3790,57
20240903,093200,34975600,3790,3790,3790,3790,0
20240903,093100,34975600,3790,3790,3790,3780,102
20240903,093000,34590020,3790,3790,3790,3790,100
20240903,092900,34211020,3790,3790,3790,3790,26
20240903,092800,34112480,3775,3775,3775,3775,981
20240903,092700,30409205,3775,3775,3775,3775,0
20240903,092600,30409205,3775,3775,3775,3775,26
20240903,092500,30311055,3775,3775,3775,3775,2500
20240903,092400,20873555,3775,3785,3785,3775,1500
20240903,092300,15207985,3785,3785,3785,3785,13
20240903,092200,15158780,3790,3790,3790,3790,11
20240903,092100,15117090,3790,3790,3790,3790,4
20240903,092000,15101930,3785,3785,3785,3785,8
20240903,091900,15071650,3790,3790,3790,3790,1
20240903,091800,15067860,3790,3790,3790,3790,4
20240903,091700,15052700,3790,3790,3790,3790,0
20240903,091600,15052700,3790,3790,3790,3790,0
20240903,091500,15052700,3790,3790,3790,3790,1
20240903,091400,15048910,3790,3790,3790,3790,0
20240903,091300,15048910,3790,3790,3790,3790,0
20240903,091200,15048910,3790,3790,3790,3790,1
20240903,091100,15045120,3795,3795,3795,3795,0
20240903,091000,15045120,3795,3795,3795,3795,0
20240903,090900,15045120,3795,3795,3795,3795,500
20240903,090800,13147620,3795,3795,3795,3795,3
20240903,090700,13136235,3775,3795,3795,3775,6
20240903,090600,13113545,3775,3775,3775,3775,100
20240903,090500,12736045,3775,3780,3780,3775,1000
20240903,090400,8958525,3800,3800,3800,3800,1
20240903,090300,8954725,3800,3800,3800,3800,0
20240903,090200,8954725,3800,3800,3800,3800,0
20240903,090100,8954725,3800,3790,3800,3790,17
20240903,090000,8890285,3790,3775,3790,3775,2355