KissMeData/024940/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190700,304135805,4420,4420,4420,4420,396
20240902,190600,304135805,4420,4420,4420,4420,0
20240902,190500,304135805,4420,4420,4420,4420,0
20240902,190400,304135805,4420,4420,4420,4420,0
20240902,190300,304135805,4420,4420,4420,4420,0
20240902,190200,304135805,4420,4420,4420,4420,0
20240902,190100,304135805,4420,4420,4420,4420,0
20240902,190000,304135805,4420,4420,4420,4420,0
20240902,185900,304135805,4420,4420,4420,4420,0
20240902,185800,304135805,4420,4420,4420,4420,0
20240902,185700,304135805,4420,4420,4420,4420,0
20240902,185600,304135805,4420,4420,4420,4420,0
20240902,185500,304135805,4420,4420,4420,4420,0
20240902,185400,304135805,4420,4420,4420,4420,0
20240902,185300,304135805,4420,4420,4420,4420,0
20240902,185200,304135805,4420,4420,4420,4420,0
20240902,185100,304135805,4420,4420,4420,4420,0
20240902,185000,304135805,4420,4420,4420,4420,0
20240902,184900,304135805,4420,4420,4420,4420,0
20240902,184800,304135805,4420,4420,4420,4420,0
20240902,184700,304135805,4420,4420,4420,4420,0
20240902,184600,304135805,4420,4420,4420,4420,0
20240902,184500,304135805,4420,4420,4420,4420,0
20240902,184400,304135805,4420,4420,4420,4420,0
20240902,184300,304135805,4420,4420,4420,4420,0
20240902,184200,304135805,4420,4420,4420,4420,0
20240902,184100,304135805,4420,4420,4420,4420,0
20240902,184000,304135805,4420,4420,4420,4420,0
20240902,183900,304135805,4420,4420,4420,4420,0
20240902,183800,304135805,4420,4420,4420,4420,0
20240902,183700,304135805,4420,4420,4420,4420,396
20240902,183600,304135805,4420,4420,4420,4420,0
20240902,183500,304135805,4420,4420,4420,4420,0
20240902,183400,304135805,4420,4420,4420,4420,0
20240902,183300,304135805,4420,4420,4420,4420,0
20240902,183200,304135805,4420,4420,4420,4420,0
20240902,183100,304135805,4420,4420,4420,4420,0
20240902,183000,304135805,4420,4420,4420,4420,0
20240902,182900,304135805,4420,4420,4420,4420,0
20240902,182800,304135805,4420,4420,4420,4420,0
20240902,182700,304135805,4420,4420,4420,4420,0
20240902,182600,304135805,4420,4420,4420,4420,0
20240902,182500,304135805,4420,4420,4420,4420,0
20240902,182400,304135805,4420,4420,4420,4420,0
20240902,182300,304135805,4420,4420,4420,4420,0
20240902,182200,304135805,4420,4420,4420,4420,0
20240902,182100,304135805,4420,4420,4420,4420,0
20240902,182000,304135805,4420,4420,4420,4420,0
20240902,181900,304135805,4420,4420,4420,4420,0
20240902,181800,304135805,4420,4420,4420,4420,0
20240902,181700,304135805,4420,4420,4420,4420,0
20240902,181600,304135805,4420,4420,4420,4420,0
20240902,181500,304135805,4420,4420,4420,4420,0
20240902,181400,304135805,4420,4420,4420,4420,0
20240902,181300,304135805,4420,4420,4420,4420,0
20240902,181200,304135805,4420,4420,4420,4420,0
20240902,181100,304135805,4420,4420,4420,4420,0
20240902,181000,304135805,4420,4420,4420,4420,0
20240902,180900,304135805,4420,4420,4420,4420,0
20240902,180800,304135805,4420,4420,4420,4420,0
20240902,180700,304135805,4420,4420,4420,4420,396
20240902,180600,304135805,4420,4420,4420,4420,0
20240902,180500,304135805,4420,4420,4420,4420,0
20240902,180400,304135805,4420,4420,4420,4420,0
20240902,180300,304135805,4420,4420,4420,4420,0
20240902,180200,304135805,4420,4420,4420,4420,0
20240902,180100,304135805,4420,4420,4420,4420,0
20240902,180000,304135805,4420,4420,4420,4420,0
20240902,175900,304135805,4420,4420,4420,4420,0
20240902,175800,304135805,4420,4420,4420,4420,0
20240902,175700,304135805,4420,4420,4420,4420,0
20240902,175600,304135805,4420,4420,4420,4420,0
20240902,175500,304135805,4420,4420,4420,4420,0
20240902,175400,304135805,4420,4420,4420,4420,0
20240902,175300,304135805,4420,4420,4420,4420,0
20240902,175200,304135805,4420,4420,4420,4420,0
20240902,175100,304135805,4420,4420,4420,4420,0
20240902,175000,304135805,4420,4420,4420,4420,0
20240902,174900,304135805,4420,4420,4420,4420,0
20240902,174800,304135805,4420,4420,4420,4420,0
20240902,174700,304135805,4420,4420,4420,4420,0
20240902,174600,304135805,4420,4420,4420,4420,0
20240902,174500,304135805,4420,4420,4420,4420,0
20240902,174400,304135805,4420,4420,4420,4420,0
20240902,174300,304135805,4420,4420,4420,4420,0
20240902,174200,304135805,4420,4420,4420,4420,0
20240902,174100,304135805,4420,4420,4420,4420,0
20240902,174000,304135805,4420,4420,4420,4420,0
20240902,173900,304135805,4420,4420,4420,4420,0
20240902,173800,304135805,4420,4420,4420,4420,0
20240902,173700,304135805,4420,4420,4420,4420,396
20240902,173600,304135805,4420,4420,4420,4420,0
20240902,173500,304135805,4420,4420,4420,4420,0
20240902,173400,304135805,4420,4420,4420,4420,0
20240902,173300,304135805,4420,4420,4420,4420,0
20240902,173200,304135805,4420,4420,4420,4420,0
20240902,173100,304135805,4420,4420,4420,4420,0
20240902,173000,304135805,4420,4420,4420,4420,0
20240902,172900,304135805,4420,4420,4420,4420,0
20240902,172800,304135805,4420,4420,4420,4420,0
20240902,172700,304135805,4420,4420,4420,4420,0
20240902,172600,304135805,4420,4420,4420,4420,0
20240902,172500,304135805,4420,4420,4420,4420,0
20240902,172400,304135805,4420,4420,4420,4420,0
20240902,172300,304135805,4420,4420,4420,4420,0
20240902,172200,304135805,4420,4420,4420,4420,0
20240902,172100,304135805,4420,4420,4420,4420,0
20240902,172000,304135805,4420,4420,4420,4420,0
20240902,171900,304135805,4420,4420,4420,4420,0
20240902,171800,304135805,4420,4420,4420,4420,0
20240902,171700,304135805,4420,4420,4420,4420,0
20240902,171600,304135805,4420,4420,4420,4420,0
20240902,171500,304135805,4420,4420,4420,4420,0
20240902,171400,304135805,4420,4420,4420,4420,0
20240902,171300,304135805,4420,4420,4420,4420,0
20240902,171200,304135805,4420,4420,4420,4420,0
20240902,171100,304135805,4420,4420,4420,4420,0
20240902,171000,304135805,4420,4420,4420,4420,0
20240902,170900,304135805,4420,4420,4420,4420,0
20240902,170800,304135805,4420,4420,4420,4420,0
20240902,170700,304135805,4420,4420,4420,4420,396
20240902,170600,304135805,4420,4420,4420,4420,0
20240902,170500,304135805,4420,4420,4420,4420,0
20240902,170400,304135805,4420,4420,4420,4420,0
20240902,170300,304135805,4420,4420,4420,4420,0
20240902,170200,304135805,4420,4420,4420,4420,0
20240902,170100,304135805,4420,4420,4420,4420,0
20240902,170000,304135805,4420,4420,4420,4420,0
20240902,165900,304135805,4420,4420,4420,4420,0
20240902,165800,304135805,4420,4420,4420,4420,0
20240902,165700,304135805,4420,4420,4420,4420,0
20240902,165600,304135805,4420,4420,4420,4420,0
20240902,165500,304135805,4420,4420,4420,4420,0
20240902,165400,304135805,4420,4420,4420,4420,0
20240902,165300,304135805,4420,4420,4420,4420,0
20240902,165200,304135805,4420,4420,4420,4420,0
20240902,165100,304135805,4420,4420,4420,4420,0
20240902,165000,304135805,4420,4420,4420,4420,0
20240902,164900,304135805,4420,4420,4420,4420,0
20240902,164800,304135805,4420,4420,4420,4420,0
20240902,164700,304135805,4420,4420,4420,4420,0
20240902,164600,304135805,4420,4420,4420,4420,0
20240902,164500,304135805,4420,4420,4420,4420,0
20240902,164400,304135805,4420,4420,4420,4420,0
20240902,164300,304135805,4420,4420,4420,4420,0
20240902,164200,304135805,4420,4420,4420,4420,0
20240902,164100,304135805,4420,4420,4420,4420,0
20240902,164000,304135805,4420,4420,4420,4420,0
20240902,163900,304135805,4420,4420,4420,4420,0
20240902,163800,304135805,4420,4420,4420,4420,0
20240902,163700,304135805,4420,4420,4420,4420,396
20240902,163600,304135805,4420,4420,4420,4420,0
20240902,163500,304135805,4420,4420,4420,4420,0
20240902,163400,304135805,4420,4420,4420,4420,0
20240902,163300,304135805,4420,4420,4420,4420,0
20240902,163200,304135805,4420,4420,4420,4420,0
20240902,163100,304135805,4420,4420,4420,4420,0
20240902,163000,304135805,4420,4420,4420,4420,0
20240902,162900,304135805,4420,4420,4420,4420,0
20240902,162800,304135805,4420,4420,4420,4420,0
20240902,162700,304135805,4420,4420,4420,4420,0
20240902,162600,304135805,4420,4420,4420,4420,0
20240902,162500,304135805,4420,4420,4420,4420,0
20240902,162400,304135805,4420,4420,4420,4420,0
20240902,162300,304135805,4420,4420,4420,4420,0
20240902,162200,304135805,4420,4420,4420,4420,0
20240902,162100,304135805,4420,4420,4420,4420,0
20240902,162000,304135805,4420,4420,4420,4420,0
20240902,161900,304135805,4420,4420,4420,4420,0
20240902,161800,304135805,4420,4420,4420,4420,0
20240902,161700,304135805,4420,4420,4420,4420,0
20240902,161600,304135805,4420,4420,4420,4420,0
20240902,161500,304135805,4420,4420,4420,4420,0
20240902,161400,304135805,4420,4420,4420,4420,0
20240902,161300,304135805,4420,4420,4420,4420,0
20240902,161200,304135805,4420,4420,4420,4420,0
20240902,161100,304135805,4420,4420,4420,4420,0
20240902,161000,304135805,4420,4420,4420,4420,0
20240902,160900,304135805,4420,4420,4420,4420,0
20240902,160800,304135805,4420,4420,4420,4420,0
20240902,160700,304135805,4420,4420,4420,4420,396
20240902,160600,304135805,4420,4420,4420,4420,0
20240902,160500,304135805,4420,4420,4420,4420,0
20240902,160400,304135805,4420,4420,4420,4420,0
20240902,160300,304135805,4420,4420,4420,4420,0
20240902,160200,304135805,4420,4420,4420,4420,0
20240902,160100,304135805,4420,4420,4420,4420,0
20240902,160000,304135805,4420,4420,4420,4420,0
20240902,155900,304135805,4420,4420,4420,4420,0
20240902,155800,304135805,4420,4420,4420,4420,0
20240902,155700,304135805,4420,4420,4420,4420,0
20240902,155600,304135805,4420,4420,4420,4420,0
20240902,155500,304135805,4420,4420,4420,4420,0
20240902,155400,304135805,4420,4420,4420,4420,0
20240902,155300,304135805,4420,4420,4420,4420,0
20240902,155200,304135805,4420,4420,4420,4420,0
20240902,155100,304135805,4420,4420,4420,4420,0
20240902,155000,304135805,4420,4420,4420,4420,0
20240902,154900,304135805,4420,4420,4420,4420,0
20240902,154800,304135805,4420,4420,4420,4420,0
20240902,154700,304135805,4420,4420,4420,4420,0
20240902,154600,304135805,4420,4420,4420,4420,0
20240902,154500,304135805,4420,4420,4420,4420,0
20240902,154400,304135805,4420,4420,4420,4420,0
20240902,154300,304135805,4420,4420,4420,4420,0
20240902,154200,304135805,4420,4420,4420,4420,0
20240902,154100,304135805,4420,4420,4420,4420,0
20240902,154000,304135805,4420,4420,4420,4420,0
20240902,153900,304135805,4420,4420,4420,4420,0
20240902,153800,304135805,4420,4420,4420,4420,0
20240902,153700,304135805,4420,4420,4420,4420,396
20240902,153600,304135805,4420,4420,4420,4420,0
20240902,153500,304135805,4420,4420,4420,4420,0
20240902,153400,304135805,4420,4420,4420,4420,0
20240902,153300,304135805,4420,4420,4420,4420,0
20240902,153200,304135805,4420,4420,4420,4420,0
20240902,153100,304135805,4420,4420,4420,4420,0
20240902,153000,304135805,4420,4420,4420,4420,396
20240902,152900,302385485,4425,4425,4425,4425,0
20240902,152800,302385485,4425,4425,4425,4425,0
20240902,152700,302385485,4425,4425,4425,4425,0
20240902,152600,302385485,4425,4425,4425,4425,0
20240902,152500,302385485,4425,4425,4425,4425,0
20240902,152400,302385485,4425,4425,4425,4425,0
20240902,152300,302385485,4425,4425,4425,4425,0
20240902,152200,302385485,4425,4425,4425,4425,0
20240902,152100,302385485,4425,4425,4425,4425,0
20240902,152000,302385485,4425,4425,4425,4425,0
20240902,151900,302385485,4425,4370,4425,4355,3261
20240902,151800,287990775,4355,4355,4355,4355,32
20240902,151700,287851415,4370,4370,4370,4370,3
20240902,151600,287838305,4370,4355,4370,4355,51
20240902,151500,287616185,4370,4370,4370,4370,0
20240902,151400,287616185,4370,4370,4370,4370,0
20240902,151300,287616185,4370,4370,4370,4370,1
20240902,151200,287611815,4370,4370,4370,4370,1
20240902,151100,287607445,4355,4370,4370,4355,126
20240902,151000,287058700,4370,4370,4370,4370,0
20240902,150900,287058700,4370,4370,4370,4370,0
20240902,150800,287058700,4370,4370,4370,4370,1
20240902,150700,287054330,4355,4355,4355,4355,349
20240902,150600,285534435,4355,4355,4355,4355,314
20240902,150500,284166965,4370,4370,4370,4370,1
20240902,150400,284162595,4370,4370,4370,4370,0
20240902,150300,284162595,4370,4370,4370,4370,0
20240902,150200,284162595,4370,4370,4370,4370,0
20240902,150100,284162595,4370,4370,4370,4370,1
20240902,150000,284158225,4370,4370,4370,4370,1
20240902,145900,284153855,4355,4355,4355,4355,463
20240902,145800,282137490,4355,4355,4355,4355,0
20240902,145700,282137490,4355,4355,4355,4355,3
20240902,145600,282124425,4355,4355,4355,4355,1
20240902,145500,282120070,4355,4355,4355,4355,0
20240902,145400,282120070,4355,4355,4355,4355,0
20240902,145300,282120070,4355,4355,4355,4355,0
20240902,145200,282120070,4355,4355,4355,4355,1
20240902,145100,282115715,4355,4355,4355,4355,0
20240902,145000,282115715,4355,4355,4355,4355,5
20240902,144900,282093940,4355,4355,4355,4355,0
20240902,144800,282093940,4355,4355,4355,4325,93
20240902,144700,281688955,4335,4335,4335,4335,0
20240902,144600,281688955,4335,4335,4335,4335,0
20240902,144500,281688955,4335,4335,4335,4335,0
20240902,144400,281688955,4335,4335,4335,4335,359
20240902,144300,280132690,4335,4335,4335,4335,0
20240902,144200,280132690,4335,4335,4335,4335,50
20240902,144100,279915940,4335,4335,4335,4335,215
20240902,144000,278983915,4335,4310,4335,4305,1050
20240902,143900,274459385,4340,4320,4340,4305,1003
20240902,143800,270135370,4360,4335,4360,4320,642
20240902,143700,267361615,4365,4345,4365,4345,57
20240902,143600,267113890,4345,4345,4345,4345,1
20240902,143500,267109545,4320,4360,4360,4320,2305
20240902,143400,257138940,4335,4385,4385,4335,1001
20240902,143300,252793540,4390,4390,4390,4390,0
20240902,143200,252793540,4390,4375,4390,4350,1010
20240902,143100,248395545,4400,4400,4400,4400,1
20240902,143000,248391145,4400,4400,4400,4400,2
20240902,142900,248382345,4400,4400,4400,4400,0
20240902,142800,248382345,4400,4400,4400,4400,0
20240902,142700,248382345,4400,4400,4400,4400,1
20240902,142600,248377945,4400,4400,4400,4400,0
20240902,142500,248377945,4400,4400,4400,4400,0
20240902,142400,248377945,4400,4400,4400,4400,1
20240902,142300,248373545,4395,4380,4395,4380,800
20240902,142200,244864125,4380,4380,4380,4380,1
20240902,142100,244859745,4380,4380,4380,4380,0
20240902,142000,244859745,4380,4380,4380,4380,0
20240902,141900,244859745,4380,4380,4380,4380,0
20240902,141800,244859745,4380,4380,4380,4380,1
20240902,141700,244855365,4380,4380,4380,4380,1
20240902,141600,244850985,4375,4375,4375,4375,47
20240902,141500,244645360,4375,4375,4375,4375,0
20240902,141400,244645360,4375,4375,4375,4375,1
20240902,141300,244640985,4370,4370,4370,4370,0
20240902,141200,244640985,4370,4370,4370,4370,0
20240902,141100,244640985,4370,4370,4370,4370,1
20240902,141000,244636615,4380,4380,4380,4380,1
20240902,140900,244632235,4380,4380,4380,4380,0
20240902,140800,244632235,4380,4380,4380,4380,0
20240902,140700,244632235,4380,4380,4380,4380,0
20240902,140600,244632235,4380,4380,4380,4380,0
20240902,140500,244632235,4380,4380,4380,4380,1
20240902,140400,244627855,4385,4385,4385,4385,0
20240902,140300,244627855,4385,4385,4385,4385,5
20240902,140200,244605930,4385,4385,4385,4385,0
20240902,140100,244605930,4385,4385,4385,4385,1
20240902,140000,244601545,4385,4385,4385,4385,0
20240902,135900,244601545,4385,4385,4385,4385,0
20240902,135800,244601545,4385,4385,4385,4385,3
20240902,135700,244588390,4385,4385,4385,4385,1
20240902,135600,244584005,4385,4385,4385,4385,0
20240902,135500,244584005,4385,4385,4385,4385,0
20240902,135400,244584005,4385,4385,4385,4385,0
20240902,135300,244584005,4385,4385,4385,4385,1
20240902,135200,244579620,4385,4385,4385,4385,0
20240902,135100,244579620,4385,4385,4385,4385,0
20240902,135000,244579620,4385,4385,4385,4385,0
20240902,134900,244579620,4385,4385,4385,4385,0
20240902,134800,244579620,4385,4385,4385,4385,1
20240902,134700,244575235,4385,4385,4385,4385,0
20240902,134600,244575235,4385,4385,4385,4385,0
20240902,134500,244575235,4385,4385,4385,4385,1
20240902,134400,244570850,4385,4385,4385,4385,1
20240902,134300,244566465,4385,4385,4385,4385,0
20240902,134200,244566465,4385,4385,4385,4385,0
20240902,134100,244566465,4385,4385,4385,4385,0
20240902,134000,244566465,4385,4385,4385,4385,1
20240902,133900,244562080,4385,4385,4385,4385,20
20240902,133800,244474380,4385,4385,4385,4385,0
20240902,133700,244474380,4385,4385,4385,4385,0
20240902,133600,244474380,4385,4385,4385,4385,1
20240902,133500,244469995,4385,4385,4385,4385,0
20240902,133400,244469995,4385,4385,4385,4385,1
20240902,133300,244465610,4385,4385,4385,4385,0
20240902,133200,244465610,4385,4385,4385,4385,0
20240902,133100,244465610,4385,4385,4385,4385,1
20240902,133000,244461225,4385,4385,4385,4385,0
20240902,132900,244461225,4385,4385,4385,4385,0
20240902,132800,244461225,4385,4385,4385,4385,0
20240902,132700,244461225,4385,4385,4385,4385,1
20240902,132600,244456840,4385,4385,4385,4385,0
20240902,132500,244456840,4385,4385,4385,4385,0
20240902,132400,244456840,4385,4385,4385,4385,0
20240902,132300,244456840,4385,4385,4385,4385,1
20240902,132200,244452455,4385,4385,4385,4385,0
20240902,132100,244452455,4385,4385,4385,4385,0
20240902,132000,244452455,4385,4385,4385,4385,0
20240902,131900,244452455,4385,4385,4385,4385,1
20240902,131800,244448070,4385,4385,4385,4385,3
20240902,131700,244434915,4385,4385,4385,4385,0
20240902,131600,244434915,4385,4385,4385,4385,0
20240902,131500,244434915,4385,4385,4385,4385,1
20240902,131400,244430530,4385,4385,4385,4385,0
20240902,131300,244430530,4385,4385,4385,4385,5
20240902,131200,244408605,4385,4385,4385,4385,0
20240902,131100,244408605,4385,4385,4385,4385,1
20240902,131000,244404220,4385,4385,4385,4385,400
20240902,130900,242650220,4385,4385,4385,4385,0
20240902,130800,242650220,4385,4385,4385,4385,0
20240902,130700,242650220,4385,4385,4385,4385,0
20240902,130600,242650220,4385,4370,4385,4370,2
20240902,130500,242641465,4385,4385,4385,4385,0
20240902,130400,242641465,4385,4385,4385,4385,0
20240902,130300,242641465,4385,4385,4385,4385,0
20240902,130200,242641465,4385,4385,4385,4385,1
20240902,130100,242637080,4385,4385,4385,4385,0
20240902,130000,242637080,4385,4385,4385,4385,3
20240902,125900,242623925,4385,4385,4385,4385,0
20240902,125800,242623925,4385,4385,4385,4385,1
20240902,125700,242619540,4385,4385,4385,4385,0
20240902,125600,242619540,4385,4385,4385,4385,0
20240902,125500,242619540,4385,4385,4385,4385,0
20240902,125400,242619540,4385,4385,4385,4385,1
20240902,125300,242615155,4355,4355,4355,4355,0
20240902,125200,242615155,4355,4355,4355,4355,0
20240902,125100,242615155,4355,4355,4355,4355,0
20240902,125000,242615155,4355,4385,4385,4355,2
20240902,124900,242606415,4385,4385,4385,4385,0
20240902,124800,242606415,4385,4385,4385,4385,0
20240902,124700,242606415,4385,4385,4385,4385,0
20240902,124600,242606415,4385,4385,4385,4385,0
20240902,124500,242606415,4385,4385,4385,4385,1
20240902,124400,242602030,4385,4360,4385,4355,5
20240902,124300,242580160,4400,4400,4400,4400,0
20240902,124200,242580160,4400,4400,4400,4400,0
20240902,124100,242580160,4400,4400,4400,4400,0
20240902,124000,242580160,4400,4400,4400,4400,0
20240902,123900,242580160,4400,4400,4400,4400,0
20240902,123800,242580160,4400,4400,4400,4400,0
20240902,123700,242580160,4400,4400,4400,4400,0
20240902,123600,242580160,4400,4400,4400,4400,0
20240902,123500,242580160,4400,4400,4400,4400,0
20240902,123400,242580160,4400,4400,4400,4400,0
20240902,123300,242580160,4400,4400,4400,4400,0
20240902,123200,242580160,4400,4400,4400,4400,0
20240902,123100,242580160,4400,4400,4400,4400,0
20240902,123000,242580160,4400,4395,4400,4395,14
20240902,122900,242518625,4370,4365,4370,4365,2442
20240902,122800,231859290,4360,4360,4360,4360,527
20240902,122700,229561570,4360,4360,4360,4360,0
20240902,122600,229561570,4360,4360,4360,4360,13
20240902,122500,229504890,4365,4365,4365,4365,0
20240902,122400,229504890,4365,4365,4365,4365,0
20240902,122300,229504890,4365,4365,4365,4365,0
20240902,122200,229504890,4365,4365,4365,4365,0
20240902,122100,229504890,4365,4365,4365,4365,0
20240902,122000,229504890,4365,4365,4365,4365,0
20240902,121900,229504890,4365,4365,4365,4365,0
20240902,121800,229504890,4365,4365,4365,4365,0
20240902,121700,229504890,4365,4365,4365,4365,0
20240902,121600,229504890,4365,4365,4365,4365,0
20240902,121500,229504890,4365,4365,4365,4365,0
20240902,121400,229504890,4365,4365,4365,4365,0
20240902,121300,229504890,4365,4365,4365,4365,0
20240902,121200,229504890,4365,4365,4365,4365,3
20240902,121100,229491795,4365,4365,4365,4365,0
20240902,121000,229491795,4365,4365,4365,4365,0
20240902,120900,229491795,4365,4365,4365,4365,1
20240902,120800,229487430,4365,4365,4365,4365,0
20240902,120700,229487430,4365,4365,4365,4365,0
20240902,120600,229487430,4365,4365,4365,4365,0
20240902,120500,229487430,4365,4365,4365,4365,0
20240902,120400,229487430,4365,4365,4365,4365,0
20240902,120300,229487430,4365,4365,4365,4365,0
20240902,120200,229487430,4365,4365,4365,4365,1
20240902,120100,229483065,4360,4360,4360,4360,0
20240902,120000,229483065,4360,4360,4360,4360,0
20240902,115900,229483065,4360,4360,4360,4360,0
20240902,115800,229483065,4360,4360,4360,4360,0
20240902,115700,229483065,4360,4360,4360,4360,0
20240902,115600,229483065,4360,4360,4360,4360,0
20240902,115500,229483065,4360,4360,4360,4360,0
20240902,115400,229483065,4360,4360,4360,4360,0
20240902,115300,229483065,4360,4360,4360,4360,0
20240902,115200,229483065,4360,4360,4360,4360,2
20240902,115100,229474345,4365,4365,4365,4365,0
20240902,115000,229474345,4365,4365,4365,4365,0
20240902,114900,229474345,4365,4365,4365,4365,0
20240902,114800,229474345,4365,4365,4365,4365,0
20240902,114700,229474345,4365,4350,4365,4350,46
20240902,114600,229274200,4350,4350,4350,4350,50
20240902,114500,229056700,4350,4350,4350,4350,0
20240902,114400,229056700,4350,4350,4350,4350,50
20240902,114300,228839200,4350,4350,4350,4350,110
20240902,114200,228360700,4350,4350,4350,4350,0
20240902,114100,228360700,4350,4350,4350,4350,110
20240902,114000,227882200,4350,4350,4350,4350,50
20240902,113900,227664700,4350,4350,4350,4350,100
20240902,113800,227229700,4350,4350,4350,4350,161
20240902,113700,226529350,4350,4350,4350,4350,0
20240902,113600,226529350,4350,4350,4350,4350,0
20240902,113500,226529350,4350,4350,4350,4350,0
20240902,113400,226529350,4350,4350,4350,4350,0
20240902,113300,226529350,4350,4350,4350,4350,0
20240902,113200,226529350,4350,4350,4350,4350,0
20240902,113100,226529350,4350,4350,4350,4350,0
20240902,113000,226529350,4350,4350,4350,4350,0
20240902,112900,226529350,4350,4350,4350,4350,30
20240902,112800,226398850,4350,4350,4350,4350,689
20240902,112700,223401700,4350,4345,4350,4345,4853
20240902,112600,202313675,4345,4345,4345,4345,3
20240902,112500,202300640,4340,4340,4340,4340,0
20240902,112400,202300640,4340,4340,4340,4340,0
20240902,112300,202300640,4340,4345,4345,4340,349
20240902,112200,200785230,4340,4340,4340,4340,0
20240902,112100,200785230,4340,4340,4340,4340,0
20240902,112000,200785230,4340,4340,4340,4340,0
20240902,111900,200785230,4340,4340,4340,4340,300
20240902,111800,199483230,4345,4350,4350,4345,51
20240902,111700,199261630,4345,4345,4345,4345,168
20240902,111600,198531670,4350,4350,4350,4350,0
20240902,111500,198531670,4350,4350,4350,4350,0
20240902,111400,198531670,4350,4350,4350,4350,0
20240902,111300,198531670,4350,4355,4355,4350,623
20240902,111200,195821350,4360,4355,4360,4355,85
20240902,111100,195451165,4355,4355,4355,4355,300
20240902,111000,194144665,4360,4360,4360,4360,161
20240902,110900,193442705,4365,4370,4370,4365,260
20240902,110800,192307555,4370,4370,4370,4370,0
20240902,110700,192307555,4370,4370,4370,4370,150
20240902,110600,191652055,4380,4380,4380,4380,10
20240902,110500,191608255,4380,4380,4380,4380,0
20240902,110400,191608255,4380,4380,4380,4380,0
20240902,110300,191608255,4380,4380,4380,4380,1
20240902,110200,191603875,4380,4380,4380,4380,0
20240902,110100,191603875,4380,4380,4380,4380,124
20240902,110000,191060755,4380,4380,4380,4380,111
20240902,105900,190574575,4380,4380,4380,4380,0
20240902,105800,190574575,4380,4380,4380,4380,0
20240902,105700,190574575,4380,4380,4380,4380,0
20240902,105600,190574575,4380,4380,4380,4380,0
20240902,105500,190574575,4380,4380,4380,4380,0
20240902,105400,190574575,4380,4380,4380,4380,0
20240902,105300,190574575,4380,4380,4380,4380,50
20240902,105200,190355575,4380,4380,4380,4380,100
20240902,105100,189917575,4440,4440,4440,4440,0
20240902,105000,189917575,4440,4440,4440,4440,0
20240902,104900,189917575,4440,4380,4440,4380,1000
20240902,104800,185495550,4360,4370,4370,4360,1000
20240902,104700,181133120,4370,4370,4370,4370,32
20240902,104600,180993280,4370,4370,4370,4370,100
20240902,104500,180556280,4365,4365,4365,4365,0
20240902,104400,180556280,4365,4365,4365,4365,0
20240902,104300,180556280,4365,4365,4365,4365,1
20240902,104200,180551915,4365,4370,4370,4365,550
20240902,104100,178150765,4370,4370,4370,4370,0
20240902,104000,178150765,4370,4370,4370,4370,0
20240902,103900,178150765,4370,4370,4370,4370,0
20240902,103800,178150765,4370,4395,4395,4370,931
20240902,103700,174081820,4380,4380,4380,4380,36
20240902,103600,173924140,4380,4380,4380,4380,0
20240902,103500,173924140,4380,4380,4380,4380,0
20240902,103400,173924140,4380,4380,4380,4380,33
20240902,103300,173779600,4380,4390,4390,4380,134
20240902,103200,173192530,4395,4395,4395,4395,1
20240902,103100,173188135,4400,4400,4400,4400,2
20240902,103000,173179335,4400,4400,4400,4400,0
20240902,102900,173179335,4400,4400,4400,4400,0
20240902,102800,173179335,4400,4400,4400,4400,0
20240902,102700,173179335,4400,4400,4400,4400,0
20240902,102600,173179335,4400,4400,4400,4400,0
20240902,102500,173179335,4400,4400,4400,4400,0
20240902,102400,173179335,4400,4400,4400,4400,1
20240902,102300,173174935,4365,4430,4435,4365,1291
20240902,102200,167527640,4435,4415,4440,4415,230
20240902,102100,166510290,4415,4415,4415,4415,111
20240902,102000,166020225,4410,4380,4410,4370,450
20240902,101900,164044915,4380,4375,4380,4375,54
20240902,101800,163808515,4370,4370,4370,4370,200
20240902,101700,162934515,4390,4385,4390,4370,1145
20240902,101600,157923555,4385,4385,4385,4385,0
20240902,101500,157923555,4385,4385,4385,4385,1200
20240902,101400,152661555,4385,4410,4410,4385,1001
20240902,101300,148271990,4400,4410,4410,4390,3383
20240902,101200,133399300,4420,4410,4420,4410,73
20240902,101100,133077360,4410,4405,4410,4405,164
20240902,101000,132354850,4410,4420,4420,4410,118
20240902,100900,131833470,4420,4410,4420,4410,67
20240902,100800,131537990,4420,4410,4420,4410,19
20240902,100700,131454190,4410,4405,4415,4400,224
20240902,100600,130467630,4405,4410,4410,4405,1400
20240902,100500,124298870,4415,4415,4415,4415,1
20240902,100400,124294455,4415,4415,4415,4415,150
20240902,100300,123632205,4415,4420,4425,4415,835
20240902,100200,119944760,4420,4415,4420,4410,703
20240902,100100,116843745,4415,4430,4430,4415,763
20240902,100000,113470125,4430,4430,4430,4430,1
20240902,095900,113465695,4430,4430,4430,4430,0
20240902,095800,113465695,4430,4430,4430,4430,0
20240902,095700,113465695,4430,4430,4430,4430,0
20240902,095600,113465695,4430,4430,4430,4430,63
20240902,095500,113186605,4430,4430,4430,4430,0
20240902,095400,113186605,4430,4430,4430,4430,0
20240902,095300,113186605,4430,4425,4430,4425,790
20240902,095200,109689765,4430,4440,4440,4430,420
20240902,095100,107827165,4445,4455,4455,4445,1222
20240902,095000,102384155,4455,4455,4455,4455,0
20240902,094900,102384155,4455,4460,4460,4455,3469
20240902,094800,86929745,4460,4455,4460,4455,1016
20240902,094700,82402705,4455,4480,4480,4455,2195
20240902,094600,72613285,4460,4485,4485,4460,3324
20240902,094500,57754740,4475,4475,4475,4475,7
20240902,094400,57723415,4485,4485,4485,4485,0
20240902,094300,57723415,4485,4485,4485,4485,0
20240902,094200,57723415,4485,4485,4485,4485,0
20240902,094100,57723415,4485,4485,4485,4485,1
20240902,094000,57718930,4485,4485,4485,4485,0
20240902,093900,57718930,4485,4485,4485,4485,100
20240902,093800,57270430,4470,4470,4470,4470,131
20240902,093700,56684860,4470,4470,4470,4470,0
20240902,093600,56684860,4470,4470,4470,4470,0
20240902,093500,56684860,4470,4470,4470,4470,0
20240902,093400,56684860,4470,4470,4470,4470,230
20240902,093300,55656760,4470,4470,4470,4470,175
20240902,093200,54874510,4470,4470,4470,4470,225
20240902,093100,53868760,4470,4470,4470,4470,354
20240902,093000,52286380,4495,4495,4495,4495,2
20240902,092900,52277390,4495,4490,4495,4490,30
20240902,092800,52142670,4490,4490,4490,4490,200
20240902,092700,51244670,4490,4485,4490,4485,1388
20240902,092600,45013050,4485,4485,4485,4485,0
20240902,092500,45013050,4485,4465,4485,4465,4
20240902,092400,44995170,4495,4495,4495,4495,0
20240902,092300,44995170,4495,4495,4495,4495,0
20240902,092200,44995170,4495,4490,4495,4490,1006
20240902,092100,40473530,4495,4495,4495,4495,0
20240902,092000,40473530,4495,4495,4495,4495,100
20240902,091900,40024030,4490,4490,4490,4490,250
20240902,091800,38901530,4495,4495,4495,4495,0
20240902,091700,38901530,4495,4465,4495,4465,157
20240902,091600,38200035,4460,4460,4460,4455,222
20240902,091500,37209955,4460,4455,4460,4455,102
20240902,091400,36755535,4455,4470,4470,4455,841
20240902,091300,33006450,4470,4485,4485,4470,1097
20240902,091200,28100740,4475,4475,4475,4475,200
20240902,091100,27205740,4470,4470,4470,4470,150
20240902,091000,26535240,4470,4470,4470,4470,482
20240902,090900,24380700,4500,4470,4500,4470,275
20240902,090800,23144550,4470,4455,4520,4455,1160
20240902,090700,17970685,4455,4455,4455,4455,400
20240902,090600,16188685,4455,4465,4475,4455,1725
20240902,090500,8491650,4465,4455,4465,4455,611
20240902,090400,5769635,4445,4445,4445,4445,353
20240902,090300,4200550,4445,4420,4445,4420,720
20240902,090200,1008865,4440,4440,4440,4440,10
20240902,090100,964465,4430,4430,4430,4430,6
20240902,090000,937885,4430,4395,4430,4395,213