KissMeData/014130/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,185800,102887800,3650,3650,3650,3650,291
20240913,185700,102887800,3650,3650,3650,3650,0
20240913,185600,102887800,3650,3650,3650,3650,0
20240913,185500,102887800,3650,3650,3650,3650,0
20240913,185400,102887800,3650,3650,3650,3650,0
20240913,185300,102887800,3650,3650,3650,3650,0
20240913,185200,102887800,3650,3650,3650,3650,0
20240913,185100,102887800,3650,3650,3650,3650,0
20240913,185000,102887800,3650,3650,3650,3650,0
20240913,184900,102887800,3650,3650,3650,3650,0
20240913,184800,102887800,3650,3650,3650,3650,0
20240913,184700,102887800,3650,3650,3650,3650,0
20240913,184600,102887800,3650,3650,3650,3650,0
20240913,184500,102887800,3650,3650,3650,3650,0
20240913,184400,102887800,3650,3650,3650,3650,0
20240913,184300,102887800,3650,3650,3650,3650,0
20240913,184200,102887800,3650,3650,3650,3650,0
20240913,184100,102887800,3650,3650,3650,3650,0
20240913,184000,102887800,3650,3650,3650,3650,0
20240913,183900,102887800,3650,3650,3650,3650,0
20240913,183800,102887800,3650,3650,3650,3650,0
20240913,183700,102887800,3650,3650,3650,3650,0
20240913,183600,102887800,3650,3650,3650,3650,0
20240913,183500,102887800,3650,3650,3650,3650,0
20240913,183400,102887800,3650,3650,3650,3650,0
20240913,183300,102887800,3650,3650,3650,3650,0
20240913,183200,102887800,3650,3650,3650,3650,0
20240913,183100,102887800,3650,3650,3650,3650,0
20240913,183000,102887800,3650,3650,3650,3650,0
20240913,182900,102887800,3650,3650,3650,3650,0
20240913,182800,102887800,3650,3650,3650,3650,291
20240913,182700,102887800,3650,3650,3650,3650,0
20240913,182600,102887800,3650,3650,3650,3650,0
20240913,182500,102887800,3650,3650,3650,3650,0
20240913,182400,102887800,3650,3650,3650,3650,0
20240913,182300,102887800,3650,3650,3650,3650,0
20240913,182200,102887800,3650,3650,3650,3650,0
20240913,182100,102887800,3650,3650,3650,3650,0
20240913,182000,102887800,3650,3650,3650,3650,0
20240913,181900,102887800,3650,3650,3650,3650,0
20240913,181800,102887800,3650,3650,3650,3650,0
20240913,181700,102887800,3650,3650,3650,3650,0
20240913,181600,102887800,3650,3650,3650,3650,0
20240913,181500,102887800,3650,3650,3650,3650,0
20240913,181400,102887800,3650,3650,3650,3650,0
20240913,181300,102887800,3650,3650,3650,3650,0
20240913,181200,102887800,3650,3650,3650,3650,0
20240913,181100,102887800,3650,3650,3650,3650,0
20240913,181000,102887800,3650,3650,3650,3650,0
20240913,180900,102887800,3650,3650,3650,3650,0
20240913,180800,102887800,3650,3650,3650,3650,0
20240913,180700,102887800,3650,3650,3650,3650,0
20240913,180600,102887800,3650,3650,3650,3650,0
20240913,180500,102887800,3650,3650,3650,3650,0
20240913,180400,102887800,3650,3650,3650,3650,0
20240913,180300,102887800,3650,3650,3650,3650,0
20240913,180200,102887800,3650,3650,3650,3650,0
20240913,180100,102887800,3650,3650,3650,3650,0
20240913,180000,102887800,3650,3650,3650,3650,0
20240913,175900,102887800,3650,3650,3650,3650,0
20240913,175800,102887800,3650,3650,3650,3650,291
20240913,175700,102887800,3650,3650,3650,3650,0
20240913,175600,102887800,3650,3650,3650,3650,0
20240913,175500,102887800,3650,3650,3650,3650,0
20240913,175400,102887800,3650,3650,3650,3650,0
20240913,175300,102887800,3650,3650,3650,3650,0
20240913,175200,102887800,3650,3650,3650,3650,0
20240913,175100,102887800,3650,3650,3650,3650,0
20240913,175000,102887800,3650,3650,3650,3650,0
20240913,174900,102887800,3650,3650,3650,3650,0
20240913,174800,102887800,3650,3650,3650,3650,0
20240913,174700,102887800,3650,3650,3650,3650,0
20240913,174600,102887800,3650,3650,3650,3650,0
20240913,174500,102887800,3650,3650,3650,3650,0
20240913,174400,102887800,3650,3650,3650,3650,0
20240913,174300,102887800,3650,3650,3650,3650,0
20240913,174200,102887800,3650,3650,3650,3650,0
20240913,174100,102887800,3650,3650,3650,3650,0
20240913,174000,102887800,3650,3650,3650,3650,0
20240913,173900,102887800,3650,3650,3650,3650,0
20240913,173800,102887800,3650,3650,3650,3650,0
20240913,173700,102887800,3650,3650,3650,3650,0
20240913,173600,102887800,3650,3650,3650,3650,0
20240913,173500,102887800,3650,3650,3650,3650,0
20240913,173400,102887800,3650,3650,3650,3650,0
20240913,173300,102887800,3650,3650,3650,3650,0
20240913,173200,102887800,3650,3650,3650,3650,0
20240913,173100,102887800,3650,3650,3650,3650,0
20240913,173000,102887800,3650,3650,3650,3650,0
20240913,172900,102887800,3650,3650,3650,3650,0
20240913,172800,102887800,3650,3650,3650,3650,291
20240913,172700,102887800,3650,3650,3650,3650,0
20240913,172600,102887800,3650,3650,3650,3650,0
20240913,172500,102887800,3650,3650,3650,3650,0
20240913,172400,102887800,3650,3650,3650,3650,0
20240913,172300,102887800,3650,3650,3650,3650,0
20240913,172200,102887800,3650,3650,3650,3650,0
20240913,172100,102887800,3650,3650,3650,3650,0
20240913,172000,102887800,3650,3650,3650,3650,0
20240913,171900,102887800,3650,3650,3650,3650,0
20240913,171800,102887800,3650,3650,3650,3650,0
20240913,171700,102887800,3650,3650,3650,3650,0
20240913,171600,102887800,3650,3650,3650,3650,0
20240913,171500,102887800,3650,3650,3650,3650,0
20240913,171400,102887800,3650,3650,3650,3650,0
20240913,171300,102887800,3650,3650,3650,3650,0
20240913,171200,102887800,3650,3650,3650,3650,0
20240913,171100,102887800,3650,3650,3650,3650,0
20240913,171000,102887800,3650,3650,3650,3650,0
20240913,170900,102887800,3650,3650,3650,3650,0
20240913,170800,102887800,3650,3650,3650,3650,0
20240913,170700,102887800,3650,3650,3650,3650,0
20240913,170600,102887800,3650,3650,3650,3650,0
20240913,170500,102887800,3650,3650,3650,3650,0
20240913,170400,102887800,3650,3650,3650,3650,0
20240913,170300,102887800,3650,3650,3650,3650,0
20240913,170200,102887800,3650,3650,3650,3650,0
20240913,170100,102887800,3650,3650,3650,3650,0
20240913,170000,102887800,3650,3650,3650,3650,0
20240913,165900,102887800,3650,3650,3650,3650,0
20240913,165800,102887800,3650,3650,3650,3650,291
20240913,165700,102887800,3650,3650,3650,3650,0
20240913,165600,102887800,3650,3650,3650,3650,0
20240913,165500,102887800,3650,3650,3650,3650,0
20240913,165400,102887800,3650,3650,3650,3650,0
20240913,165300,102887800,3650,3650,3650,3650,0
20240913,165200,102887800,3650,3650,3650,3650,0
20240913,165100,102887800,3650,3650,3650,3650,0
20240913,165000,102887800,3650,3650,3650,3650,0
20240913,164900,102887800,3650,3650,3650,3650,0
20240913,164800,102887800,3650,3650,3650,3650,0
20240913,164700,102887800,3650,3650,3650,3650,0
20240913,164600,102887800,3650,3650,3650,3650,0
20240913,164500,102887800,3650,3650,3650,3650,0
20240913,164400,102887800,3650,3650,3650,3650,0
20240913,164300,102887800,3650,3650,3650,3650,0
20240913,164200,102887800,3650,3650,3650,3650,0
20240913,164100,102887800,3650,3650,3650,3650,0
20240913,164000,102887800,3650,3650,3650,3650,0
20240913,163900,102887800,3650,3650,3650,3650,0
20240913,163800,102887800,3650,3650,3650,3650,0
20240913,163700,102887800,3650,3650,3650,3650,0
20240913,163600,102887800,3650,3650,3650,3650,0
20240913,163500,102887800,3650,3650,3650,3650,0
20240913,163400,102887800,3650,3650,3650,3650,0
20240913,163300,102887800,3650,3650,3650,3650,0
20240913,163200,102887800,3650,3650,3650,3650,0
20240913,163100,102887800,3650,3650,3650,3650,0
20240913,163000,102887800,3650,3650,3650,3650,0
20240913,162900,102887800,3650,3650,3650,3650,0
20240913,162800,102887800,3650,3650,3650,3650,291
20240913,162700,102887800,3650,3650,3650,3650,0
20240913,162600,102887800,3650,3650,3650,3650,0
20240913,162500,102887800,3650,3650,3650,3650,0
20240913,162400,102887800,3650,3650,3650,3650,0
20240913,162300,102887800,3650,3650,3650,3650,0
20240913,162200,102887800,3650,3650,3650,3650,0
20240913,162100,102887800,3650,3650,3650,3650,0
20240913,162000,102887800,3650,3650,3650,3650,0
20240913,161900,102887800,3650,3650,3650,3650,0
20240913,161800,102887800,3650,3650,3650,3650,0
20240913,161700,102887800,3650,3650,3650,3650,0
20240913,161600,102887800,3650,3650,3650,3650,0
20240913,161500,102887800,3650,3650,3650,3650,0
20240913,161400,102887800,3650,3650,3650,3650,0
20240913,161300,102887800,3650,3650,3650,3650,0
20240913,161200,102887800,3650,3650,3650,3650,0
20240913,161100,102887800,3650,3650,3650,3650,0
20240913,161000,102887800,3650,3650,3650,3650,0
20240913,160900,102887800,3650,3650,3650,3650,0
20240913,160800,102887800,3650,3650,3650,3650,0
20240913,160700,102887800,3650,3650,3650,3650,0
20240913,160600,102887800,3650,3650,3650,3650,0
20240913,160500,102887800,3650,3650,3650,3650,0
20240913,160400,102887800,3650,3650,3650,3650,0
20240913,160300,102887800,3650,3650,3650,3650,0
20240913,160200,102887800,3650,3650,3650,3650,0
20240913,160100,102887800,3650,3650,3650,3650,0
20240913,160000,102887800,3650,3650,3650,3650,0
20240913,155900,102887800,3650,3650,3650,3650,0
20240913,155800,102887800,3650,3650,3650,3650,291
20240913,155700,102887800,3650,3650,3650,3650,0
20240913,155600,102887800,3650,3650,3650,3650,0
20240913,155500,102887800,3650,3650,3650,3650,0
20240913,155400,102887800,3650,3650,3650,3650,0
20240913,155300,102887800,3650,3650,3650,3650,0
20240913,155200,102887800,3650,3650,3650,3650,0
20240913,155100,102887800,3650,3650,3650,3650,0
20240913,155000,102887800,3650,3650,3650,3650,0
20240913,154900,102887800,3650,3650,3650,3650,0
20240913,154800,102887800,3650,3650,3650,3650,0
20240913,154700,102887800,3650,3650,3650,3650,0
20240913,154600,102887800,3650,3650,3650,3650,0
20240913,154500,102887800,3650,3650,3650,3650,0
20240913,154400,102887800,3650,3650,3650,3650,0
20240913,154300,102887800,3650,3650,3650,3650,0
20240913,154200,102887800,3650,3650,3650,3650,0
20240913,154100,102887800,3650,3650,3650,3650,0
20240913,154000,102887800,3650,3650,3650,3650,0
20240913,153900,102887800,3650,3650,3650,3650,0
20240913,153800,102887800,3650,3650,3650,3650,0
20240913,153700,102887800,3650,3650,3650,3650,0
20240913,153600,102887800,3650,3650,3650,3650,0
20240913,153500,102887800,3650,3650,3650,3650,0
20240913,153400,102887800,3650,3650,3650,3650,0
20240913,153300,102887800,3650,3650,3650,3650,0
20240913,153200,102887800,3650,3650,3650,3650,0
20240913,153100,102887800,3650,3650,3650,3650,0
20240913,153000,102887800,3650,3650,3650,3650,291
20240913,152900,101825650,3650,3650,3650,3650,0
20240913,152800,101825650,3650,3650,3650,3650,0
20240913,152700,101825650,3650,3650,3650,3650,0
20240913,152600,101825650,3650,3650,3650,3650,0
20240913,152500,101825650,3650,3650,3650,3650,0
20240913,152400,101825650,3650,3650,3650,3650,0
20240913,152300,101825650,3650,3650,3650,3650,0
20240913,152200,101825650,3650,3650,3650,3650,0
20240913,152100,101825650,3650,3650,3650,3650,0
20240913,152000,101825650,3650,3650,3650,3650,0
20240913,151900,101825650,3650,3645,3650,3640,934
20240913,151800,98421260,3650,3645,3650,3645,82
20240913,151700,98122070,3645,3645,3645,3645,245
20240913,151600,97229045,3650,3650,3650,3645,51
20240913,151500,97043005,3650,3650,3650,3650,55
20240913,151400,96842255,3650,3650,3650,3650,0
20240913,151300,96842255,3650,3650,3650,3650,0
20240913,151200,96842255,3650,3650,3650,3645,3
20240913,151100,96831310,3645,3645,3645,3645,15
20240913,151000,96776635,3650,3650,3650,3650,0
20240913,150900,96776635,3650,3650,3650,3650,50
20240913,150800,96594135,3650,3645,3650,3645,293
20240913,150700,95525395,3645,3645,3645,3645,23
20240913,150600,95441560,3640,3640,3640,3640,2
20240913,150500,95434280,3645,3645,3645,3645,0
20240913,150400,95434280,3645,3645,3645,3645,0
20240913,150300,95434280,3645,3640,3645,3640,2
20240913,150200,95426995,3640,3640,3640,3640,0
20240913,150100,95426995,3640,3640,3640,3640,0
20240913,150000,95426995,3640,3640,3640,3640,0
20240913,145900,95426995,3640,3640,3640,3640,0
20240913,145800,95426995,3640,3640,3640,3640,0
20240913,145700,95426995,3640,3640,3640,3640,0
20240913,145600,95426995,3640,3630,3640,3630,4
20240913,145500,95412450,3630,3630,3630,3630,0
20240913,145400,95412450,3630,3630,3630,3630,49
20240913,145300,95234580,3630,3640,3640,3630,50
20240913,145200,95053050,3650,3645,3650,3645,3
20240913,145100,95042110,3650,3650,3650,3650,0
20240913,145000,95042110,3650,3650,3650,3650,0
20240913,144900,95042110,3650,3650,3650,3650,0
20240913,144800,95042110,3650,3645,3650,3645,2
20240913,144700,95034815,3650,3650,3650,3650,0
20240913,144600,95034815,3650,3650,3650,3650,0
20240913,144500,95034815,3650,3650,3650,3650,10
20240913,144400,94998315,3650,3645,3650,3645,996
20240913,144300,91364510,3645,3645,3645,3645,0
20240913,144200,91364510,3645,3645,3645,3645,0
20240913,144100,91364510,3645,3645,3645,3645,0
20240913,144000,91364510,3645,3645,3645,3645,0
20240913,143900,91364510,3645,3645,3645,3645,0
20240913,143800,91364510,3645,3640,3645,3640,9
20240913,143700,91331745,3640,3640,3640,3640,0
20240913,143600,91331745,3640,3640,3640,3640,0
20240913,143500,91331745,3640,3640,3640,3640,0
20240913,143400,91331745,3640,3635,3640,3635,1249
20240913,143300,86791625,3635,3635,3635,3635,0
20240913,143200,86791625,3635,3635,3635,3635,0
20240913,143100,86791625,3635,3635,3635,3635,0
20240913,143000,86791625,3635,3635,3635,3635,1
20240913,142900,86787990,3630,3620,3630,3620,1115
20240913,142800,82751675,3620,3620,3620,3620,0
20240913,142700,82751675,3620,3620,3620,3620,0
20240913,142600,82751675,3620,3620,3620,3620,0
20240913,142500,82751675,3620,3620,3620,3620,0
20240913,142400,82751675,3620,3620,3620,3620,0
20240913,142300,82751675,3620,3620,3620,3620,0
20240913,142200,82751675,3620,3620,3620,3620,0
20240913,142100,82751675,3620,3620,3620,3620,0
20240913,142000,82751675,3620,3620,3620,3620,0
20240913,141900,82751675,3620,3620,3620,3620,0
20240913,141800,82751675,3620,3620,3620,3620,0
20240913,141700,82751675,3620,3620,3620,3620,0
20240913,141600,82751675,3620,3620,3620,3620,0
20240913,141500,82751675,3620,3620,3620,3620,0
20240913,141400,82751675,3620,3620,3620,3620,0
20240913,141300,82751675,3620,3620,3620,3620,0
20240913,141200,82751675,3620,3620,3620,3620,0
20240913,141100,82751675,3620,3620,3620,3620,0
20240913,141000,82751675,3620,3620,3620,3620,0
20240913,140900,82751675,3620,3620,3620,3620,0
20240913,140800,82751675,3620,3620,3620,3620,0
20240913,140700,82751675,3620,3620,3620,3620,200
20240913,140600,82027675,3620,3620,3620,3620,0
20240913,140500,82027675,3620,3620,3620,3620,0
20240913,140400,82027675,3620,3620,3620,3620,533
20240913,140300,80098215,3620,3620,3620,3620,0
20240913,140200,80098215,3620,3620,3620,3620,0
20240913,140100,80098215,3620,3620,3620,3620,0
20240913,140000,80098215,3620,3620,3620,3620,0
20240913,135900,80098215,3620,3620,3620,3620,0
20240913,135800,80098215,3620,3620,3620,3620,0
20240913,135700,80098215,3620,3625,3625,3620,107
20240913,135600,79710625,3625,3625,3625,3625,0
20240913,135500,79710625,3625,3625,3625,3625,0
20240913,135400,79710625,3625,3625,3625,3625,0
20240913,135300,79710625,3625,3625,3625,3625,0
20240913,135200,79710625,3625,3625,3625,3625,0
20240913,135100,79710625,3625,3625,3625,3625,0
20240913,135000,79710625,3625,3625,3625,3625,0
20240913,134900,79710625,3625,3625,3625,3625,0
20240913,134800,79710625,3625,3625,3625,3625,0
20240913,134700,79710625,3625,3625,3625,3625,0
20240913,134600,79710625,3625,3625,3625,3625,0
20240913,134500,79710625,3625,3625,3625,3625,0
20240913,134400,79710625,3625,3625,3625,3625,0
20240913,134300,79710625,3625,3625,3625,3625,0
20240913,134200,79710625,3625,3625,3625,3625,0
20240913,134100,79710625,3625,3625,3625,3625,0
20240913,134000,79710625,3625,3625,3625,3625,0
20240913,133900,79710625,3625,3625,3625,3625,0
20240913,133800,79710625,3625,3625,3625,3625,0
20240913,133700,79710625,3625,3625,3625,3625,0
20240913,133600,79710625,3625,3625,3625,3625,0
20240913,133500,79710625,3625,3625,3625,3625,0
20240913,133400,79710625,3625,3625,3625,3625,0
20240913,133300,79710625,3625,3625,3625,3625,0
20240913,133200,79710625,3625,3625,3625,3625,0
20240913,133100,79710625,3625,3625,3625,3625,0
20240913,133000,79710625,3625,3625,3625,3625,0
20240913,132900,79710625,3625,3625,3625,3625,0
20240913,132800,79710625,3625,3625,3625,3625,0
20240913,132700,79710625,3625,3625,3625,3625,0
20240913,132600,79710625,3625,3625,3625,3625,0
20240913,132500,79710625,3625,3625,3625,3625,0
20240913,132400,79710625,3625,3625,3625,3625,0
20240913,132300,79710625,3625,3625,3625,3625,0
20240913,132200,79710625,3625,3625,3625,3625,0
20240913,132100,79710625,3625,3625,3625,3625,0
20240913,132000,79710625,3625,3625,3625,3625,0
20240913,131900,79710625,3625,3625,3625,3625,0
20240913,131800,79710625,3625,3625,3625,3625,0
20240913,131700,79710625,3625,3625,3625,3625,0
20240913,131600,79710625,3625,3625,3625,3625,0
20240913,131500,79710625,3625,3625,3625,3625,0
20240913,131400,79710625,3625,3625,3625,3625,0
20240913,131300,79710625,3625,3625,3625,3625,0
20240913,131200,79710625,3625,3625,3625,3625,0
20240913,131100,79710625,3625,3625,3625,3625,0
20240913,131000,79710625,3625,3625,3625,3625,0
20240913,130900,79710625,3625,3625,3625,3625,0
20240913,130800,79710625,3625,3625,3625,3625,0
20240913,130700,79710625,3625,3625,3625,3625,0
20240913,130600,79710625,3625,3625,3625,3625,0
20240913,130500,79710625,3625,3625,3625,3625,0
20240913,130400,79710625,3625,3625,3625,3625,1
20240913,130300,79707000,3620,3620,3620,3620,80
20240913,130200,79417400,3620,3620,3620,3620,0
20240913,130100,79417400,3620,3620,3620,3620,0
20240913,130000,79417400,3620,3620,3620,3620,0
20240913,125900,79417400,3620,3620,3620,3620,281
20240913,125800,78400180,3625,3625,3625,3625,0
20240913,125700,78400180,3625,3625,3625,3625,0
20240913,125600,78400180,3625,3625,3625,3625,0
20240913,125500,78400180,3625,3625,3625,3625,0
20240913,125400,78400180,3625,3625,3625,3625,0
20240913,125300,78400180,3625,3625,3625,3625,0
20240913,125200,78400180,3625,3625,3625,3625,0
20240913,125100,78400180,3625,3625,3625,3625,0
20240913,125000,78400180,3625,3625,3625,3625,0
20240913,124900,78400180,3625,3625,3625,3625,0
20240913,124800,78400180,3625,3625,3625,3625,0
20240913,124700,78400180,3625,3625,3625,3625,0
20240913,124600,78400180,3625,3625,3625,3625,0
20240913,124500,78400180,3625,3625,3625,3625,0
20240913,124400,78400180,3625,3625,3625,3625,0
20240913,124300,78400180,3625,3625,3625,3625,0
20240913,124200,78400180,3625,3625,3625,3625,0
20240913,124100,78400180,3625,3625,3625,3625,0
20240913,124000,78400180,3625,3625,3625,3625,0
20240913,123900,78400180,3625,3625,3625,3625,0
20240913,123800,78400180,3625,3625,3625,3625,0
20240913,123700,78400180,3625,3625,3625,3625,0
20240913,123600,78400180,3625,3625,3625,3625,0
20240913,123500,78400180,3625,3625,3625,3625,0
20240913,123400,78400180,3625,3625,3625,3625,0
20240913,123300,78400180,3625,3625,3625,3625,0
20240913,123200,78400180,3625,3625,3625,3625,0
20240913,123100,78400180,3625,3625,3625,3625,0
20240913,123000,78400180,3625,3625,3625,3625,0
20240913,122900,78400180,3625,3625,3625,3625,0
20240913,122800,78400180,3625,3625,3625,3625,0
20240913,122700,78400180,3625,3625,3625,3625,0
20240913,122600,78400180,3625,3625,3625,3625,0
20240913,122500,78400180,3625,3625,3625,3625,0
20240913,122400,78400180,3625,3625,3625,3625,0
20240913,122300,78400180,3625,3625,3625,3625,0
20240913,122200,78400180,3625,3625,3625,3625,0
20240913,122100,78400180,3625,3625,3625,3625,0
20240913,122000,78400180,3625,3625,3625,3625,0
20240913,121900,78400180,3625,3625,3625,3625,0
20240913,121800,78400180,3625,3625,3625,3625,0
20240913,121700,78400180,3625,3625,3625,3625,0
20240913,121600,78400180,3625,3625,3625,3625,0
20240913,121500,78400180,3625,3625,3625,3625,0
20240913,121400,78400180,3625,3625,3625,3625,0
20240913,121300,78400180,3625,3625,3625,3625,0
20240913,121200,78400180,3625,3625,3625,3625,0
20240913,121100,78400180,3625,3625,3625,3625,246
20240913,121000,77508430,3625,3625,3625,3625,0
20240913,120900,77508430,3625,3625,3625,3625,0
20240913,120800,77508430,3625,3625,3625,3625,0
20240913,120700,77508430,3625,3625,3625,3625,0
20240913,120600,77508430,3625,3625,3625,3625,0
20240913,120500,77508430,3625,3625,3625,3625,0
20240913,120400,77508430,3625,3625,3625,3625,0
20240913,120300,77508430,3625,3625,3625,3625,0
20240913,120200,77508430,3625,3625,3625,3625,0
20240913,120100,77508430,3625,3625,3625,3625,0
20240913,120000,77508430,3625,3625,3625,3625,0
20240913,115900,77508430,3625,3625,3625,3625,0
20240913,115800,77508430,3625,3625,3625,3625,0
20240913,115700,77508430,3625,3625,3625,3625,1
20240913,115600,77504805,3620,3620,3620,3620,0
20240913,115500,77504805,3620,3620,3620,3620,0
20240913,115400,77504805,3620,3620,3620,3620,0
20240913,115300,77504805,3620,3620,3620,3620,500
20240913,115200,75694805,3625,3625,3625,3625,0
20240913,115100,75694805,3625,3625,3625,3625,0
20240913,115000,75694805,3625,3625,3625,3625,0
20240913,114900,75694805,3625,3625,3625,3625,0
20240913,114800,75694805,3625,3625,3625,3625,0
20240913,114700,75694805,3625,3625,3625,3625,0
20240913,114600,75694805,3625,3625,3625,3625,1
20240913,114500,75691180,3620,3620,3620,3620,0
20240913,114400,75691180,3620,3620,3620,3620,0
20240913,114300,75691180,3620,3620,3620,3620,0
20240913,114200,75691180,3620,3620,3620,3620,0
20240913,114100,75691180,3620,3620,3620,3620,0
20240913,114000,75691180,3620,3620,3620,3620,0
20240913,113900,75691180,3620,3620,3620,3620,0
20240913,113800,75691180,3620,3620,3620,3620,0
20240913,113700,75691180,3620,3620,3620,3620,0
20240913,113600,75691180,3620,3620,3620,3620,1
20240913,113500,75687560,3625,3625,3625,3625,0
20240913,113400,75687560,3625,3625,3625,3625,0
20240913,113300,75687560,3625,3625,3625,3625,0
20240913,113200,75687560,3625,3625,3625,3625,0
20240913,113100,75687560,3625,3625,3625,3625,1
20240913,113000,75683935,3620,3620,3620,3620,0
20240913,112900,75683935,3620,3620,3620,3620,0
20240913,112800,75683935,3620,3620,3620,3620,0
20240913,112700,75683935,3620,3620,3620,3620,0
20240913,112600,75683935,3620,3620,3620,3620,0
20240913,112500,75683935,3620,3620,3620,3620,0
20240913,112400,75683935,3620,3620,3620,3620,0
20240913,112300,75683935,3620,3620,3620,3620,0
20240913,112200,75683935,3620,3620,3620,3620,0
20240913,112100,75683935,3620,3620,3620,3620,0
20240913,112000,75683935,3620,3620,3620,3620,0
20240913,111900,75683935,3620,3620,3620,3620,0
20240913,111800,75683935,3620,3620,3620,3620,400
20240913,111700,74235935,3620,3620,3620,3620,0
20240913,111600,74235935,3620,3625,3625,3620,750
20240913,111500,71520595,3625,3625,3625,3625,0
20240913,111400,71520595,3625,3625,3625,3625,0
20240913,111300,71520595,3625,3625,3625,3625,0
20240913,111200,71520595,3625,3625,3625,3625,0
20240913,111100,71520595,3625,3630,3630,3625,536
20240913,111000,69575300,3625,3625,3625,3625,0
20240913,110900,69575300,3625,3625,3625,3625,0
20240913,110800,69575300,3625,3625,3625,3625,0
20240913,110700,69575300,3625,3625,3625,3625,0
20240913,110600,69575300,3625,3625,3625,3625,0
20240913,110500,69575300,3625,3625,3625,3625,0
20240913,110400,69575300,3625,3625,3625,3625,1
20240913,110300,69571675,3630,3630,3630,3630,0
20240913,110200,69571675,3630,3630,3630,3630,0
20240913,110100,69571675,3630,3630,3630,3630,0
20240913,110000,69571675,3630,3630,3630,3630,0
20240913,105900,69571675,3630,3630,3630,3630,0
20240913,105800,69571675,3630,3630,3630,3630,0
20240913,105700,69571675,3630,3630,3630,3630,0
20240913,105600,69571675,3630,3630,3630,3630,0
20240913,105500,69571675,3630,3630,3630,3630,0
20240913,105400,69571675,3630,3640,3640,3630,407
20240913,105300,68094200,3640,3640,3640,3640,0
20240913,105200,68094200,3640,3640,3640,3640,0
20240913,105100,68094200,3640,3640,3640,3640,0
20240913,105000,68094200,3640,3640,3640,3640,0
20240913,104900,68094200,3640,3640,3640,3640,0
20240913,104800,68094200,3640,3640,3640,3640,0
20240913,104700,68094200,3640,3640,3640,3640,0
20240913,104600,68094200,3640,3640,3640,3640,0
20240913,104500,68094200,3640,3640,3640,3640,0
20240913,104400,68094200,3640,3640,3640,3640,0
20240913,104300,68094200,3640,3640,3640,3640,0
20240913,104200,68094200,3640,3640,3640,3640,0
20240913,104100,68094200,3640,3640,3640,3640,0
20240913,104000,68094200,3640,3640,3640,3640,1
20240913,103900,68090560,3645,3645,3645,3645,0
20240913,103800,68090560,3645,3645,3645,3645,0
20240913,103700,68090560,3645,3645,3645,3645,0
20240913,103600,68090560,3645,3645,3645,3645,0
20240913,103500,68090560,3645,3645,3645,3645,0
20240913,103400,68090560,3645,3645,3645,3645,0
20240913,103300,68090560,3645,3645,3645,3645,0
20240913,103200,68090560,3645,3645,3645,3645,0
20240913,103100,68090560,3645,3645,3645,3645,0
20240913,103000,68090560,3645,3645,3645,3645,0
20240913,102900,68090560,3645,3645,3645,3645,0
20240913,102800,68090560,3645,3645,3645,3645,0
20240913,102700,68090560,3645,3645,3645,3645,0
20240913,102600,68090560,3645,3645,3645,3645,0
20240913,102500,68090560,3645,3640,3645,3640,3
20240913,102400,68079635,3630,3640,3640,3630,2000
20240913,102300,60812735,3645,3645,3645,3645,0
20240913,102200,60812735,3645,3645,3645,3645,0
20240913,102100,60812735,3645,3645,3645,3645,0
20240913,102000,60812735,3645,3645,3645,3645,0
20240913,101900,60812735,3645,3645,3645,3645,0
20240913,101800,60812735,3645,3645,3645,3645,0
20240913,101700,60812735,3645,3645,3645,3645,0
20240913,101600,60812735,3645,3645,3645,3645,0
20240913,101500,60812735,3645,3645,3645,3645,15
20240913,101400,60758060,3645,3645,3645,3645,3
20240913,101300,60747125,3635,3635,3635,3635,0
20240913,101200,60747125,3635,3635,3635,3635,19
20240913,101100,60678060,3640,3640,3640,3640,0
20240913,101000,60678060,3640,3640,3640,3640,0
20240913,100900,60678060,3640,3640,3640,3640,0
20240913,100800,60678060,3640,3640,3640,3640,0
20240913,100700,60678060,3640,3640,3640,3640,0
20240913,100600,60678060,3640,3640,3640,3640,0
20240913,100500,60678060,3640,3640,3640,3640,1
20240913,100400,60674420,3630,3630,3630,3630,0
20240913,100300,60674420,3630,3630,3630,3630,0
20240913,100200,60674420,3630,3630,3630,3630,848
20240913,100100,57596180,3615,3615,3615,3615,0
20240913,100000,57596180,3615,3615,3615,3615,0
20240913,095900,57596180,3615,3615,3615,3615,300
20240913,095800,56511680,3615,3615,3615,3615,374
20240913,095700,55159670,3625,3625,3625,3625,0
20240913,095600,55159670,3625,3625,3625,3625,0
20240913,095500,55159670,3625,3635,3635,3625,1454
20240913,095400,49885290,3635,3635,3635,3635,0
20240913,095300,49885290,3635,3635,3635,3635,0
20240913,095200,49885290,3635,3635,3635,3635,0
20240913,095100,49885290,3635,3635,3635,3635,0
20240913,095000,49885290,3635,3635,3635,3635,0
20240913,094900,49885290,3635,3635,3635,3635,0
20240913,094800,49885290,3635,3630,3635,3630,1136
20240913,094700,45756100,3630,3630,3630,3630,0
20240913,094600,45756100,3630,3645,3645,3630,2966
20240913,094500,34984510,3645,3645,3645,3645,0
20240913,094400,34984510,3645,3660,3660,3645,4170
20240913,094300,19777070,3665,3665,3665,3665,54
20240913,094200,19579160,3665,3665,3665,3665,0
20240913,094100,19579160,3665,3665,3665,3665,500
20240913,094000,17746660,3665,3660,3665,3660,374
20240913,093900,16376910,3655,3655,3655,3655,124
20240913,093800,15923690,3650,3650,3650,3650,0
20240913,093700,15923690,3650,3650,3650,3650,189
20240913,093600,15233840,3650,3650,3650,3650,1
20240913,093500,15230190,3645,3640,3645,3640,1271
20240913,093400,10597410,3640,3640,3640,3640,18
20240913,093300,10531890,3645,3645,3645,3645,1
20240913,093200,10528245,3645,3645,3645,3645,0
20240913,093100,10528245,3645,3640,3645,3640,547
20240913,093000,8534435,3640,3640,3640,3640,0
20240913,092900,8534435,3640,3640,3640,3640,31
20240913,092800,8421595,3645,3645,3645,3645,0
20240913,092700,8421595,3645,3640,3645,3640,586
20240913,092600,6288430,3635,3635,3635,3635,51
20240913,092500,6103045,3640,3640,3640,3640,0
20240913,092400,6103045,3640,3640,3640,3640,0
20240913,092300,6103045,3640,3640,3640,3640,1
20240913,092200,6099405,3635,3635,3635,3635,1
20240913,092100,6095770,3640,3640,3640,3640,0
20240913,092000,6095770,3640,3630,3640,3630,13
20240913,091900,6048555,3640,3640,3640,3640,0
20240913,091800,6048555,3640,3640,3640,3640,0
20240913,091700,6048555,3640,3640,3640,3640,0
20240913,091600,6048555,3640,3640,3640,3640,0
20240913,091500,6048555,3640,3640,3640,3640,0
20240913,091400,6048555,3640,3640,3640,3640,0
20240913,091300,6048555,3640,3640,3640,3640,0
20240913,091200,6048555,3640,3630,3640,3630,175
20240913,091100,5412810,3640,3640,3640,3640,0
20240913,091000,5412810,3640,3640,3640,3640,0
20240913,090900,5412810,3640,3640,3640,3640,709
20240913,090800,2832050,3640,3640,3640,3640,500
20240913,090700,1012050,3635,3630,3635,3610,99
20240913,090600,652455,3625,3625,3625,3625,0
20240913,090500,652455,3625,3625,3625,3625,0
20240913,090400,652455,3625,3625,3625,3625,0
20240913,090300,652455,3625,3625,3625,3625,66
20240913,090200,413205,3610,3610,3610,3610,0
20240913,090100,413205,3610,3610,3610,3610,0
20240913,090000,413205,3610,3625,3625,3610,114