KissMeData/010100/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,185400,154595275,3820,3820,3820,3820,2826
20240923,185300,154595275,3820,3820,3820,3820,0
20240923,185200,154595275,3820,3820,3820,3820,0
20240923,185100,154595275,3820,3820,3820,3820,0
20240923,185000,154595275,3820,3820,3820,3820,0
20240923,184900,154595275,3820,3820,3820,3820,0
20240923,184800,154595275,3820,3820,3820,3820,0
20240923,184700,154595275,3820,3820,3820,3820,0
20240923,184600,154595275,3820,3820,3820,3820,0
20240923,184500,154595275,3820,3820,3820,3820,0
20240923,184400,154595275,3820,3820,3820,3820,0
20240923,184300,154595275,3820,3820,3820,3820,0
20240923,184200,154595275,3820,3820,3820,3820,0
20240923,184100,154595275,3820,3820,3820,3820,0
20240923,184000,154595275,3820,3820,3820,3820,0
20240923,183900,154595275,3820,3820,3820,3820,0
20240923,183800,154595275,3820,3820,3820,3820,0
20240923,183700,154595275,3820,3820,3820,3820,0
20240923,183600,154595275,3820,3820,3820,3820,0
20240923,183500,154595275,3820,3820,3820,3820,0
20240923,183400,154595275,3820,3820,3820,3820,0
20240923,183300,154595275,3820,3820,3820,3820,0
20240923,183200,154595275,3820,3820,3820,3820,0
20240923,183100,154595275,3820,3820,3820,3820,0
20240923,183000,154595275,3820,3820,3820,3820,0
20240923,182900,154595275,3820,3820,3820,3820,0
20240923,182800,154595275,3820,3820,3820,3820,0
20240923,182700,154595275,3820,3820,3820,3820,0
20240923,182600,154595275,3820,3820,3820,3820,0
20240923,182500,154595275,3820,3820,3820,3820,0
20240923,182400,154595275,3820,3820,3820,3820,2826
20240923,182300,154595275,3820,3820,3820,3820,0
20240923,182200,154595275,3820,3820,3820,3820,0
20240923,182100,154595275,3820,3820,3820,3820,0
20240923,182000,154595275,3820,3820,3820,3820,0
20240923,181900,154595275,3820,3820,3820,3820,0
20240923,181800,154595275,3820,3820,3820,3820,0
20240923,181700,154595275,3820,3820,3820,3820,0
20240923,181600,154595275,3820,3820,3820,3820,0
20240923,181500,154595275,3820,3820,3820,3820,0
20240923,181400,154595275,3820,3820,3820,3820,0
20240923,181300,154595275,3820,3820,3820,3820,0
20240923,181200,154595275,3820,3820,3820,3820,0
20240923,181100,154595275,3820,3820,3820,3820,0
20240923,181000,154595275,3820,3820,3820,3820,0
20240923,180900,154595275,3820,3820,3820,3820,0
20240923,180800,154595275,3820,3820,3820,3820,0
20240923,180700,154595275,3820,3820,3820,3820,0
20240923,180600,154595275,3820,3820,3820,3820,0
20240923,180500,154595275,3820,3820,3820,3820,0
20240923,180400,154595275,3820,3820,3820,3820,0
20240923,180300,154595275,3820,3820,3820,3820,0
20240923,180200,154595275,3820,3820,3820,3820,0
20240923,180100,154595275,3820,3820,3820,3820,0
20240923,180000,154595275,3820,3820,3820,3820,0
20240923,175900,154595275,3820,3820,3820,3820,0
20240923,175800,154595275,3820,3820,3820,3820,0
20240923,175700,154595275,3820,3820,3820,3820,0
20240923,175600,154595275,3820,3820,3820,3820,0
20240923,175500,154595275,3820,3820,3820,3820,0
20240923,175400,154595275,3820,3820,3820,3820,2826
20240923,175300,154595275,3820,3820,3820,3820,0
20240923,175200,154595275,3820,3820,3820,3820,0
20240923,175100,154595275,3820,3820,3820,3820,0
20240923,175000,154595275,3820,3820,3820,3820,0
20240923,174900,154595275,3820,3820,3820,3820,0
20240923,174800,154595275,3820,3820,3820,3820,0
20240923,174700,154595275,3820,3820,3820,3820,0
20240923,174600,154595275,3820,3820,3820,3820,0
20240923,174500,154595275,3820,3820,3820,3820,0
20240923,174400,154595275,3820,3820,3820,3820,0
20240923,174300,154595275,3820,3820,3820,3820,0
20240923,174200,154595275,3820,3820,3820,3820,0
20240923,174100,154595275,3820,3820,3820,3820,0
20240923,174000,154595275,3820,3820,3820,3820,0
20240923,173900,154595275,3820,3820,3820,3820,0
20240923,173800,154595275,3820,3820,3820,3820,0
20240923,173700,154595275,3820,3820,3820,3820,0
20240923,173600,154595275,3820,3820,3820,3820,0
20240923,173500,154595275,3820,3820,3820,3820,0
20240923,173400,154595275,3820,3820,3820,3820,0
20240923,173300,154595275,3820,3820,3820,3820,0
20240923,173200,154595275,3820,3820,3820,3820,0
20240923,173100,154595275,3820,3820,3820,3820,0
20240923,173000,154595275,3820,3820,3820,3820,0
20240923,172900,154595275,3820,3820,3820,3820,0
20240923,172800,154595275,3820,3820,3820,3820,0
20240923,172700,154595275,3820,3820,3820,3820,0
20240923,172600,154595275,3820,3820,3820,3820,0
20240923,172500,154595275,3820,3820,3820,3820,0
20240923,172400,154595275,3820,3820,3820,3820,2826
20240923,172300,154595275,3820,3820,3820,3820,0
20240923,172200,154595275,3820,3820,3820,3820,0
20240923,172100,154595275,3820,3820,3820,3820,0
20240923,172000,154595275,3820,3820,3820,3820,0
20240923,171900,154595275,3820,3820,3820,3820,0
20240923,171800,154595275,3820,3820,3820,3820,0
20240923,171700,154595275,3820,3820,3820,3820,0
20240923,171600,154595275,3820,3820,3820,3820,0
20240923,171500,154595275,3820,3820,3820,3820,0
20240923,171400,154595275,3820,3820,3820,3820,0
20240923,171300,154595275,3820,3820,3820,3820,0
20240923,171200,154595275,3820,3820,3820,3820,0
20240923,171100,154595275,3820,3820,3820,3820,0
20240923,171000,154595275,3820,3820,3820,3820,0
20240923,170900,154595275,3820,3820,3820,3820,0
20240923,170800,154595275,3820,3820,3820,3820,0
20240923,170700,154595275,3820,3820,3820,3820,0
20240923,170600,154595275,3820,3820,3820,3820,0
20240923,170500,154595275,3820,3820,3820,3820,0
20240923,170400,154595275,3820,3820,3820,3820,0
20240923,170300,154595275,3820,3820,3820,3820,0
20240923,170200,154595275,3820,3820,3820,3820,0
20240923,170100,154595275,3820,3820,3820,3820,0
20240923,170000,154595275,3820,3820,3820,3820,0
20240923,165900,154595275,3820,3820,3820,3820,0
20240923,165800,154595275,3820,3820,3820,3820,0
20240923,165700,154595275,3820,3820,3820,3820,0
20240923,165600,154595275,3820,3820,3820,3820,0
20240923,165500,154595275,3820,3820,3820,3820,0
20240923,165400,154595275,3820,3820,3820,3820,2826
20240923,165300,154595275,3820,3820,3820,3820,0
20240923,165200,154595275,3820,3820,3820,3820,0
20240923,165100,154595275,3820,3820,3820,3820,0
20240923,165000,154595275,3820,3820,3820,3820,0
20240923,164900,154595275,3820,3820,3820,3820,0
20240923,164800,154595275,3820,3820,3820,3820,0
20240923,164700,154595275,3820,3820,3820,3820,0
20240923,164600,154595275,3820,3820,3820,3820,0
20240923,164500,154595275,3820,3820,3820,3820,0
20240923,164400,154595275,3820,3820,3820,3820,0
20240923,164300,154595275,3820,3820,3820,3820,0
20240923,164200,154595275,3820,3820,3820,3820,0
20240923,164100,154595275,3820,3820,3820,3820,0
20240923,164000,154595275,3820,3820,3820,3820,0
20240923,163900,154595275,3820,3820,3820,3820,0
20240923,163800,154595275,3820,3820,3820,3820,0
20240923,163700,154595275,3820,3820,3820,3820,0
20240923,163600,154595275,3820,3820,3820,3820,0
20240923,163500,154595275,3820,3820,3820,3820,0
20240923,163400,154595275,3820,3820,3820,3820,0
20240923,163300,154595275,3820,3820,3820,3820,0
20240923,163200,154595275,3820,3820,3820,3820,0
20240923,163100,154595275,3820,3820,3820,3820,0
20240923,163000,154595275,3820,3820,3820,3820,0
20240923,162900,154595275,3820,3820,3820,3820,0
20240923,162800,154595275,3820,3820,3820,3820,0
20240923,162700,154595275,3820,3820,3820,3820,0
20240923,162600,154595275,3820,3820,3820,3820,0
20240923,162500,154595275,3820,3820,3820,3820,0
20240923,162400,154595275,3820,3820,3820,3820,2826
20240923,162300,154595275,3820,3820,3820,3820,0
20240923,162200,154595275,3820,3820,3820,3820,0
20240923,162100,154595275,3820,3820,3820,3820,0
20240923,162000,154595275,3820,3820,3820,3820,0
20240923,161900,154595275,3820,3820,3820,3820,0
20240923,161800,154595275,3820,3820,3820,3820,0
20240923,161700,154595275,3820,3820,3820,3820,0
20240923,161600,154595275,3820,3820,3820,3820,0
20240923,161500,154595275,3820,3820,3820,3820,0
20240923,161400,154595275,3820,3820,3820,3820,0
20240923,161300,154595275,3820,3820,3820,3820,0
20240923,161200,154595275,3820,3820,3820,3820,0
20240923,161100,154595275,3820,3820,3820,3820,0
20240923,161000,154595275,3820,3820,3820,3820,0
20240923,160900,154595275,3820,3820,3820,3820,0
20240923,160800,154595275,3820,3820,3820,3820,0
20240923,160700,154595275,3820,3820,3820,3820,0
20240923,160600,154595275,3820,3820,3820,3820,0
20240923,160500,154595275,3820,3820,3820,3820,0
20240923,160400,154595275,3820,3820,3820,3820,0
20240923,160300,154595275,3820,3820,3820,3820,0
20240923,160200,154595275,3820,3820,3820,3820,0
20240923,160100,154595275,3820,3820,3820,3820,0
20240923,160000,154595275,3820,3820,3820,3820,0
20240923,155900,154595275,3820,3820,3820,3820,0
20240923,155800,154595275,3820,3820,3820,3820,0
20240923,155700,154595275,3820,3820,3820,3820,0
20240923,155600,154595275,3820,3820,3820,3820,0
20240923,155500,154595275,3820,3820,3820,3820,0
20240923,155400,154595275,3820,3820,3820,3820,2826
20240923,155300,154595275,3820,3820,3820,3820,0
20240923,155200,154595275,3820,3820,3820,3820,0
20240923,155100,154595275,3820,3820,3820,3820,0
20240923,155000,154595275,3820,3820,3820,3820,0
20240923,154900,154595275,3820,3820,3820,3820,0
20240923,154800,154595275,3820,3820,3820,3820,0
20240923,154700,154595275,3820,3820,3820,3820,0
20240923,154600,154595275,3820,3820,3820,3820,0
20240923,154500,154595275,3820,3820,3820,3820,0
20240923,154400,154595275,3820,3820,3820,3820,0
20240923,154300,154595275,3820,3820,3820,3820,0
20240923,154200,154595275,3820,3820,3820,3820,0
20240923,154100,154595275,3820,3820,3820,3820,0
20240923,154000,154595275,3820,3820,3820,3820,0
20240923,153900,154595275,3820,3820,3820,3820,0
20240923,153800,154595275,3820,3820,3820,3820,0
20240923,153700,154595275,3820,3820,3820,3820,0
20240923,153600,154595275,3820,3820,3820,3820,0
20240923,153500,154595275,3820,3820,3820,3820,0
20240923,153400,154595275,3820,3820,3820,3820,0
20240923,153300,154595275,3820,3820,3820,3820,0
20240923,153200,154595275,3820,3820,3820,3820,0
20240923,153100,154595275,3820,3820,3820,3820,0
20240923,153000,154595275,3820,3820,3820,3820,2826
20240923,152900,143799955,3815,3815,3815,3815,0
20240923,152800,143799955,3815,3815,3815,3815,0
20240923,152700,143799955,3815,3815,3815,3815,0
20240923,152600,143799955,3815,3815,3815,3815,0
20240923,152500,143799955,3815,3815,3815,3815,0
20240923,152400,143799955,3815,3815,3815,3815,0
20240923,152300,143799955,3815,3815,3815,3815,0
20240923,152200,143799955,3815,3815,3815,3815,0
20240923,152100,143799955,3815,3815,3815,3815,0
20240923,152000,143799955,3815,3815,3815,3815,0
20240923,151900,143799955,3815,3735,3815,3735,2169
20240923,151800,135600005,3760,3760,3760,3735,222
20240923,151700,134769710,3740,3765,3765,3740,1001
20240923,151600,131025945,3740,3750,3750,3740,800
20240923,151500,128032245,3765,3765,3765,3765,0
20240923,151400,128032245,3765,3765,3765,3765,1
20240923,151300,128028480,3755,3755,3755,3755,50
20240923,151200,127840730,3765,3765,3765,3765,0
20240923,151100,127840730,3765,3765,3765,3765,8
20240923,151000,127810610,3745,3755,3755,3745,200
20240923,150900,127061160,3765,3765,3765,3740,1197
20240923,150800,122572945,3765,3765,3765,3765,19
20240923,150700,122501410,3780,3780,3780,3780,0
20240923,150600,122501410,3780,3780,3780,3780,0
20240923,150500,122501410,3780,3780,3780,3780,0
20240923,150400,122501410,3780,3780,3780,3780,0
20240923,150300,122501410,3780,3780,3780,3780,1
20240923,150200,122497630,3765,3765,3765,3765,1
20240923,150100,122493865,3770,3770,3770,3770,0
20240923,150000,122493865,3770,3780,3780,3770,429
20240923,145900,120876525,3780,3780,3780,3780,0
20240923,145800,120876525,3780,3780,3780,3780,0
20240923,145700,120876525,3780,3780,3780,3780,0
20240923,145600,120876525,3780,3770,3780,3770,3
20240923,145500,120865195,3780,3780,3780,3780,50
20240923,145400,120676195,3780,3780,3780,3780,0
20240923,145300,120676195,3780,3780,3785,3780,166
20240923,145200,120048705,3770,3770,3770,3770,100
20240923,145100,119671705,3780,3780,3780,3780,0
20240923,145000,119671705,3780,3780,3780,3780,0
20240923,144900,119671705,3780,3780,3780,3780,0
20240923,144800,119671705,3780,3780,3780,3780,0
20240923,144700,119671705,3780,3780,3780,3780,0
20240923,144600,119671705,3780,3780,3780,3780,894
20240923,144500,116292385,3770,3770,3770,3770,0
20240923,144400,116292385,3770,3770,3770,3770,0
20240923,144300,116292385,3770,3770,3770,3770,0
20240923,144200,116292385,3770,3770,3770,3770,0
20240923,144100,116292385,3770,3770,3770,3770,0
20240923,144000,116292385,3770,3775,3775,3770,737
20240923,143900,113510345,3770,3770,3770,3770,0
20240923,143800,113510345,3770,3770,3770,3770,0
20240923,143700,113510345,3770,3770,3770,3770,0
20240923,143600,113510345,3770,3770,3770,3770,0
20240923,143500,113510345,3770,3770,3770,3770,0
20240923,143400,113510345,3770,3770,3770,3770,0
20240923,143300,113510345,3770,3770,3770,3770,0
20240923,143200,113510345,3770,3770,3770,3770,0
20240923,143100,113510345,3770,3770,3770,3770,0
20240923,143000,113510345,3770,3770,3770,3770,0
20240923,142900,113510345,3770,3770,3770,3770,0
20240923,142800,113510345,3770,3770,3770,3770,0
20240923,142700,113510345,3770,3770,3770,3770,43
20240923,142600,113348235,3770,3770,3770,3770,1
20240923,142500,113344465,3780,3780,3780,3780,0
20240923,142400,113344465,3780,3780,3780,3780,0
20240923,142300,113344465,3780,3780,3780,3780,100
20240923,142200,112966465,3780,3780,3780,3780,0
20240923,142100,112966465,3780,3780,3780,3780,0
20240923,142000,112966465,3780,3780,3780,3780,2
20240923,141900,112958905,3780,3780,3780,3780,2
20240923,141800,112951345,3770,3770,3770,3770,0
20240923,141700,112951345,3770,3770,3770,3770,0
20240923,141600,112951345,3770,3770,3770,3770,0
20240923,141500,112951345,3770,3770,3770,3770,14
20240923,141400,112898565,3770,3770,3770,3770,9
20240923,141300,112864635,3775,3775,3775,3775,0
20240923,141200,112864635,3775,3775,3775,3775,0
20240923,141100,112864635,3775,3775,3775,3775,2
20240923,141000,112857085,3780,3780,3780,3780,0
20240923,140900,112857085,3780,3780,3780,3780,2
20240923,140800,112849525,3760,3760,3760,3760,0
20240923,140700,112849525,3760,3760,3760,3760,0
20240923,140600,112849525,3760,3760,3760,3760,0
20240923,140500,112849525,3760,3765,3765,3760,82
20240923,140400,112540990,3785,3785,3785,3785,0
20240923,140300,112540990,3785,3785,3785,3785,0
20240923,140200,112540990,3785,3785,3785,3785,0
20240923,140100,112540990,3785,3785,3785,3785,0
20240923,140000,112540990,3785,3785,3785,3785,0
20240923,135900,112540990,3785,3785,3785,3785,0
20240923,135800,112540990,3785,3785,3785,3785,2
20240923,135700,112533420,3775,3775,3775,3775,0
20240923,135600,112533420,3775,3775,3775,3775,5
20240923,135500,112514545,3785,3785,3785,3785,0
20240923,135400,112514545,3785,3785,3785,3785,1
20240923,135300,112510760,3785,3785,3785,3785,0
20240923,135200,112510760,3785,3785,3785,3785,0
20240923,135100,112510760,3785,3785,3785,3785,0
20240923,135000,112510760,3785,3785,3785,3785,0
20240923,134900,112510760,3785,3785,3785,3785,0
20240923,134800,112510760,3785,3785,3785,3785,0
20240923,134700,112510760,3785,3785,3785,3785,0
20240923,134600,112510760,3785,3785,3785,3785,3
20240923,134500,112499405,3770,3785,3785,3770,6
20240923,134400,112476740,3780,3780,3780,3780,0
20240923,134300,112476740,3780,3780,3780,3780,1097
20240923,134200,108330080,3780,3780,3780,3780,0
20240923,134100,108330080,3780,3780,3780,3780,0
20240923,134000,108330080,3780,3780,3780,3780,0
20240923,133900,108330080,3780,3780,3780,3780,0
20240923,133800,108330080,3780,3780,3780,3780,0
20240923,133700,108330080,3780,3780,3780,3780,0
20240923,133600,108330080,3780,3780,3780,3780,1
20240923,133500,108326300,3770,3770,3770,3770,0
20240923,133400,108326300,3770,3770,3770,3770,52
20240923,133300,108130260,3770,3770,3770,3770,0
20240923,133200,108130260,3770,3770,3770,3770,0
20240923,133100,108130260,3770,3770,3770,3770,0
20240923,133000,108130260,3770,3770,3770,3770,0
20240923,132900,108130260,3770,3770,3770,3770,0
20240923,132800,108130260,3770,3770,3770,3770,0
20240923,132700,108130260,3770,3770,3770,3770,0
20240923,132600,108130260,3770,3770,3770,3770,0
20240923,132500,108130260,3770,3770,3770,3770,0
20240923,132400,108130260,3770,3770,3770,3770,2
20240923,132300,108122720,3765,3755,3765,3740,1963
20240923,132200,100769490,3755,3755,3755,3755,1
20240923,132100,100765735,3750,3765,3765,3750,1003
20240923,132000,97001265,3750,3750,3750,3750,0
20240923,131900,97001265,3750,3760,3760,3750,3301
20240923,131800,84616315,3760,3775,3775,3760,901
20240923,131700,81225675,3780,3780,3780,3780,0
20240923,131600,81225675,3780,3780,3780,3780,0
20240923,131500,81225675,3780,3780,3780,3780,2
20240923,131400,81218115,3770,3770,3770,3770,94
20240923,131300,80863735,3770,3770,3770,3770,0
20240923,131200,80863735,3770,3770,3770,3770,0
20240923,131100,80863735,3770,3770,3770,3770,0
20240923,131000,80863735,3770,3770,3770,3770,0
20240923,130900,80863735,3770,3770,3770,3770,10
20240923,130800,80826035,3770,3770,3770,3770,0
20240923,130700,80826035,3770,3775,3775,3770,59
20240923,130600,80603600,3780,3780,3780,3780,0
20240923,130500,80603600,3780,3780,3780,3780,0
20240923,130400,80603600,3780,3780,3780,3780,0
20240923,130300,80603600,3780,3780,3780,3780,0
20240923,130200,80603600,3780,3780,3780,3780,0
20240923,130100,80603600,3780,3780,3780,3780,0
20240923,130000,80603600,3780,3780,3780,3780,0
20240923,125900,80603600,3780,3780,3780,3780,1
20240923,125800,80599820,3780,3780,3780,3780,2
20240923,125700,80592260,3770,3770,3770,3770,0
20240923,125600,80592260,3770,3770,3770,3770,0
20240923,125500,80592260,3770,3770,3770,3770,0
20240923,125400,80592260,3770,3770,3770,3770,0
20240923,125300,80592260,3770,3770,3770,3770,0
20240923,125200,80592260,3770,3770,3770,3770,0
20240923,125100,80592260,3770,3770,3770,3770,0
20240923,125000,80592260,3770,3770,3770,3770,0
20240923,124900,80592260,3770,3770,3770,3770,0
20240923,124800,80592260,3770,3770,3770,3770,30
20240923,124700,80479160,3770,3770,3770,3770,0
20240923,124600,80479160,3770,3770,3770,3770,0
20240923,124500,80479160,3770,3770,3770,3770,0
20240923,124400,80479160,3770,3770,3770,3770,0
20240923,124300,80479160,3770,3770,3770,3770,0
20240923,124200,80479160,3770,3765,3770,3765,10
20240923,124100,80441465,3770,3770,3770,3770,0
20240923,124000,80441465,3770,3770,3770,3770,0
20240923,123900,80441465,3770,3770,3770,3770,38
20240923,123800,80298205,3765,3765,3765,3765,0
20240923,123700,80298205,3765,3765,3765,3765,0
20240923,123600,80298205,3765,3765,3765,3765,0
20240923,123500,80298205,3765,3765,3765,3765,0
20240923,123400,80298205,3765,3765,3765,3765,0
20240923,123300,80298205,3765,3765,3765,3765,0
20240923,123200,80298205,3765,3765,3765,3750,5729
20240923,123100,58773385,3790,3790,3790,3790,0
20240923,123000,58773385,3790,3790,3790,3790,0
20240923,122900,58773385,3790,3790,3790,3790,0
20240923,122800,58773385,3790,3790,3790,3790,0
20240923,122700,58773385,3790,3790,3790,3790,0
20240923,122600,58773385,3790,3790,3790,3790,100
20240923,122500,58394385,3760,3760,3760,3760,200
20240923,122400,57642385,3780,3780,3780,3780,0
20240923,122300,57642385,3780,3780,3780,3780,124
20240923,122200,57173665,3780,3780,3780,3780,0
20240923,122100,57173665,3780,3780,3780,3780,80
20240923,122000,56871265,3780,3780,3780,3780,5
20240923,121900,56852365,3760,3765,3765,3760,987
20240923,121800,53140975,3765,3765,3765,3765,0
20240923,121700,53140975,3765,3765,3765,3765,200
20240923,121600,52387975,3770,3775,3775,3770,200
20240923,121500,51633560,3780,3780,3780,3780,567
20240923,121400,49490300,3785,3785,3785,3785,0
20240923,121300,49490300,3785,3785,3785,3785,0
20240923,121200,49490300,3785,3785,3785,3785,200
20240923,121100,48733300,3790,3790,3790,3790,0
20240923,121000,48733300,3790,3790,3790,3790,0
20240923,120900,48733300,3790,3790,3790,3790,0
20240923,120800,48733300,3790,3790,3790,3790,0
20240923,120700,48733300,3790,3790,3790,3790,0
20240923,120600,48733300,3790,3790,3790,3790,0
20240923,120500,48733300,3790,3790,3790,3790,0
20240923,120400,48733300,3790,3790,3790,3790,0
20240923,120300,48733300,3790,3790,3790,3790,120
20240923,120200,48278500,3790,3790,3790,3790,0
20240923,120100,48278500,3790,3790,3790,3790,0
20240923,120000,48278500,3790,3790,3790,3790,0
20240923,115900,48278500,3790,3790,3790,3790,29
20240923,115800,48168590,3790,3790,3790,3790,20
20240923,115700,48092790,3790,3790,3790,3790,38
20240923,115600,47948770,3790,3790,3790,3790,0
20240923,115500,47948770,3790,3790,3790,3790,0
20240923,115400,47948770,3790,3790,3790,3790,0
20240923,115300,47948770,3790,3790,3790,3790,0
20240923,115200,47948770,3790,3790,3790,3790,0
20240923,115100,47948770,3790,3790,3790,3790,0
20240923,115000,47948770,3790,3790,3790,3790,0
20240923,114900,47948770,3790,3790,3790,3790,0
20240923,114800,47948770,3790,3790,3790,3790,0
20240923,114700,47948770,3790,3790,3790,3790,0
20240923,114600,47948770,3790,3800,3800,3790,200
20240923,114500,47190425,3800,3800,3800,3800,0
20240923,114400,47190425,3800,3800,3800,3800,0
20240923,114300,47190425,3800,3800,3800,3800,0
20240923,114200,47190425,3800,3800,3800,3800,0
20240923,114100,47190425,3800,3800,3800,3800,0
20240923,114000,47190425,3800,3800,3800,3800,84
20240923,113900,46871225,3795,3795,3795,3795,0
20240923,113800,46871225,3795,3795,3795,3795,69
20240923,113700,46609370,3800,3800,3800,3800,0
20240923,113600,46609370,3800,3800,3800,3800,0
20240923,113500,46609370,3800,3805,3805,3800,473
20240923,113400,44811465,3805,3805,3805,3805,0
20240923,113300,44811465,3805,3805,3805,3805,0
20240923,113200,44811465,3805,3810,3810,3805,12
20240923,113100,44765750,3810,3810,3810,3805,3
20240923,113000,44754325,3810,3810,3810,3810,0
20240923,112900,44754325,3810,3810,3810,3810,5
20240923,112800,44735275,3820,3820,3820,3820,0
20240923,112700,44735275,3820,3820,3820,3820,0
20240923,112600,44735275,3820,3820,3820,3820,1
20240923,112500,44731455,3810,3810,3810,3810,0
20240923,112400,44731455,3810,3810,3810,3810,7
20240923,112300,44704785,3810,3810,3810,3810,0
20240923,112200,44704785,3810,3810,3810,3810,0
20240923,112100,44704785,3810,3810,3810,3810,0
20240923,112000,44704785,3810,3810,3810,3810,0
20240923,111900,44704785,3810,3810,3810,3810,1
20240923,111800,44700975,3820,3820,3820,3820,0
20240923,111700,44700975,3820,3820,3820,3820,10
20240923,111600,44662775,3810,3810,3810,3810,0
20240923,111500,44662775,3810,3810,3810,3810,0
20240923,111400,44662775,3810,3810,3810,3810,0
20240923,111300,44662775,3810,3810,3810,3810,0
20240923,111200,44662775,3810,3810,3810,3810,0
20240923,111100,44662775,3810,3810,3810,3810,0
20240923,111000,44662775,3810,3810,3810,3810,0
20240923,110900,44662775,3810,3810,3810,3810,0
20240923,110800,44662775,3810,3810,3810,3810,1
20240923,110700,44658965,3820,3820,3820,3820,0
20240923,110600,44658965,3820,3820,3820,3820,0
20240923,110500,44658965,3820,3820,3820,3820,0
20240923,110400,44658965,3820,3820,3820,3820,0
20240923,110300,44658965,3820,3820,3820,3820,0
20240923,110200,44658965,3820,3820,3820,3820,0
20240923,110100,44658965,3820,3820,3820,3820,0
20240923,110000,44658965,3820,3820,3820,3820,0
20240923,105900,44658965,3820,3820,3820,3820,10
20240923,105800,44620765,3810,3815,3820,3810,95
20240923,105700,44258720,3800,3800,3800,3800,0
20240923,105600,44258720,3800,3800,3800,3800,0
20240923,105500,44258720,3800,3800,3800,3800,0
20240923,105400,44258720,3800,3800,3800,3800,0
20240923,105300,44258720,3800,3800,3800,3800,0
20240923,105200,44258720,3800,3800,3800,3800,0
20240923,105100,44258720,3800,3800,3800,3800,0
20240923,105000,44258720,3800,3800,3800,3800,0
20240923,104900,44258720,3800,3800,3800,3800,1
20240923,104800,44254920,3820,3820,3820,3820,0
20240923,104700,44254920,3820,3815,3820,3815,90
20240923,104600,43911125,3820,3820,3820,3820,0
20240923,104500,43911125,3820,3820,3820,3820,50
20240923,104400,43720125,3820,3820,3820,3820,0
20240923,104300,43720125,3820,3820,3820,3820,0
20240923,104200,43720125,3820,3820,3820,3820,0
20240923,104100,43720125,3820,3820,3820,3820,0
20240923,104000,43720125,3820,3820,3820,3820,0
20240923,103900,43720125,3820,3820,3820,3820,0
20240923,103800,43720125,3820,3820,3820,3820,1
20240923,103700,43716305,3800,3800,3800,3800,1000
20240923,103600,39916305,3820,3820,3820,3820,0
20240923,103500,39916305,3820,3820,3820,3820,0
20240923,103400,39916305,3820,3820,3820,3820,0
20240923,103300,39916305,3820,3820,3820,3820,0
20240923,103200,39916305,3820,3820,3820,3820,0
20240923,103100,39916305,3820,3820,3820,3820,0
20240923,103000,39916305,3820,3820,3820,3820,0
20240923,102900,39916305,3820,3820,3820,3820,202
20240923,102800,39144665,3820,3820,3820,3820,0
20240923,102700,39144665,3820,3820,3820,3820,0
20240923,102600,39144665,3820,3820,3820,3820,0
20240923,102500,39144665,3820,3820,3820,3820,0
20240923,102400,39144665,3820,3820,3820,3820,10
20240923,102300,39106465,3820,3815,3820,3815,42
20240923,102200,38946125,3815,3815,3815,3815,0
20240923,102100,38946125,3815,3815,3815,3815,36
20240923,102000,38808785,3820,3820,3820,3820,0
20240923,101900,38808785,3820,3820,3820,3820,0
20240923,101800,38808785,3820,3820,3820,3820,0
20240923,101700,38808785,3820,3820,3820,3820,0
20240923,101600,38808785,3820,3820,3820,3820,0
20240923,101500,38808785,3820,3820,3820,3820,5
20240923,101400,38789685,3810,3810,3810,3810,2000
20240923,101300,31169685,3810,3810,3810,3810,1
20240923,101200,31165875,3810,3810,3810,3810,0
20240923,101100,31165875,3810,3810,3810,3810,0
20240923,101000,31165875,3810,3810,3810,3810,0
20240923,100900,31165875,3810,3810,3810,3810,0
20240923,100800,31165875,3810,3820,3820,3810,27
20240923,100700,31062995,3810,3810,3810,3810,43
20240923,100600,30899165,3820,3820,3820,3820,0
20240923,100500,30899165,3820,3820,3820,3820,0
20240923,100400,30899165,3820,3820,3820,3820,0
20240923,100300,30899165,3820,3820,3820,3820,1
20240923,100200,30895345,3810,3810,3810,3810,18
20240923,100100,30826765,3825,3825,3825,3825,3
20240923,100000,30815290,3820,3810,3820,3810,83
20240923,095900,30498410,3800,3800,3800,3800,0
20240923,095800,30498410,3800,3795,3800,3795,82
20240923,095700,30187215,3790,3790,3790,3790,0
20240923,095600,30187215,3790,3790,3790,3790,471
20240923,095500,28402125,3770,3770,3770,3770,0
20240923,095400,28402125,3770,3770,3770,3770,0
20240923,095300,28402125,3770,3770,3770,3770,0
20240923,095200,28402125,3770,3770,3770,3770,0
20240923,095100,28402125,3770,3765,3770,3765,1044
20240923,095000,24466465,3765,3765,3765,3765,30
20240923,094900,24353515,3765,3765,3765,3765,0
20240923,094800,24353515,3765,3765,3765,3765,355
20240923,094700,23016940,3765,3765,3765,3765,33
20240923,094600,22892695,3775,3775,3775,3775,2
20240923,094500,22885145,3765,3770,3770,3765,342
20240923,094400,21597105,3770,3780,3780,3770,96
20240923,094300,21234665,3795,3795,3795,3795,0
20240923,094200,21234665,3795,3795,3795,3795,0
20240923,094100,21234665,3795,3795,3795,3795,0
20240923,094000,21234665,3795,3795,3795,3795,3
20240923,093900,21223280,3775,3775,3775,3775,0
20240923,093800,21223280,3775,3775,3775,3775,35
20240923,093700,21091155,3795,3795,3795,3795,0
20240923,093600,21091155,3795,3795,3795,3795,9
20240923,093500,21057000,3795,3795,3795,3795,0
20240923,093400,21057000,3795,3795,3795,3795,5
20240923,093300,21038025,3795,3795,3795,3795,50
20240923,093200,20848275,3795,3795,3795,3795,0
20240923,093100,20848275,3795,3795,3795,3795,0
20240923,093000,20848275,3795,3795,3795,3795,0
20240923,092900,20848275,3795,3795,3795,3795,0
20240923,092800,20848275,3795,3795,3795,3795,91
20240923,092700,20502930,3795,3795,3795,3795,0
20240923,092600,20502930,3795,3795,3795,3795,0
20240923,092500,20502930,3795,3795,3795,3795,0
20240923,092400,20502930,3795,3795,3795,3795,0
20240923,092300,20502930,3795,3795,3795,3795,0
20240923,092200,20502930,3795,3795,3795,3795,0
20240923,092100,20502930,3795,3795,3795,3795,2
20240923,092000,20495340,3805,3805,3805,3805,0
20240923,091900,20495340,3805,3805,3805,3805,0
20240923,091800,20495340,3805,3805,3805,3805,0
20240923,091700,20495340,3805,3800,3810,3800,51
20240923,091600,20301295,3765,3775,3775,3765,336
20240923,091500,19035215,3810,3810,3810,3810,0
20240923,091400,19035215,3810,3820,3820,3770,343
20240923,091300,17740870,3820,3820,3820,3820,0
20240923,091200,17740870,3820,3810,3820,3810,4
20240923,091100,17725600,3795,3795,3795,3795,60
20240923,091000,17497900,3795,3790,3795,3790,4
20240923,090900,17482730,3775,3775,3775,3775,0
20240923,090800,17482730,3775,3775,3775,3775,0
20240923,090700,17482730,3775,3785,3785,3775,563
20240923,090600,15354325,3790,3795,3795,3790,249
20240923,090500,14410560,3800,3800,3800,3800,0
20240923,090400,14410560,3800,3800,3800,3800,1027
20240923,090300,10507960,3830,3830,3830,3830,0
20240923,090200,10507960,3830,3830,3830,3830,0
20240923,090100,10507960,3830,3830,3830,3830,0
20240923,090000,10507960,3830,3830,3830,3800,2742