KissMeData/024120/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190700,32003010,3885,3885,3885,3885,223
20240902,190600,32003010,3885,3885,3885,3885,0
20240902,190500,32003010,3885,3885,3885,3885,0
20240902,190400,32003010,3885,3885,3885,3885,0
20240902,190300,32003010,3885,3885,3885,3885,0
20240902,190200,32003010,3885,3885,3885,3885,0
20240902,190100,32003010,3885,3885,3885,3885,0
20240902,190000,32003010,3885,3885,3885,3885,0
20240902,185900,32003010,3885,3885,3885,3885,0
20240902,185800,32003010,3885,3885,3885,3885,0
20240902,185700,32003010,3885,3885,3885,3885,0
20240902,185600,32003010,3885,3885,3885,3885,0
20240902,185500,32003010,3885,3885,3885,3885,0
20240902,185400,32003010,3885,3885,3885,3885,0
20240902,185300,32003010,3885,3885,3885,3885,0
20240902,185200,32003010,3885,3885,3885,3885,0
20240902,185100,32003010,3885,3885,3885,3885,0
20240902,185000,32003010,3885,3885,3885,3885,0
20240902,184900,32003010,3885,3885,3885,3885,0
20240902,184800,32003010,3885,3885,3885,3885,0
20240902,184700,32003010,3885,3885,3885,3885,0
20240902,184600,32003010,3885,3885,3885,3885,0
20240902,184500,32003010,3885,3885,3885,3885,0
20240902,184400,32003010,3885,3885,3885,3885,0
20240902,184300,32003010,3885,3885,3885,3885,0
20240902,184200,32003010,3885,3885,3885,3885,0
20240902,184100,32003010,3885,3885,3885,3885,0
20240902,184000,32003010,3885,3885,3885,3885,0
20240902,183900,32003010,3885,3885,3885,3885,0
20240902,183800,32003010,3885,3885,3885,3885,0
20240902,183700,32003010,3885,3885,3885,3885,223
20240902,183600,32003010,3885,3885,3885,3885,0
20240902,183500,32003010,3885,3885,3885,3885,0
20240902,183400,32003010,3885,3885,3885,3885,0
20240902,183300,32003010,3885,3885,3885,3885,0
20240902,183200,32003010,3885,3885,3885,3885,0
20240902,183100,32003010,3885,3885,3885,3885,0
20240902,183000,32003010,3885,3885,3885,3885,0
20240902,182900,32003010,3885,3885,3885,3885,0
20240902,182800,32003010,3885,3885,3885,3885,0
20240902,182700,32003010,3885,3885,3885,3885,0
20240902,182600,32003010,3885,3885,3885,3885,0
20240902,182500,32003010,3885,3885,3885,3885,0
20240902,182400,32003010,3885,3885,3885,3885,0
20240902,182300,32003010,3885,3885,3885,3885,0
20240902,182200,32003010,3885,3885,3885,3885,0
20240902,182100,32003010,3885,3885,3885,3885,0
20240902,182000,32003010,3885,3885,3885,3885,0
20240902,181900,32003010,3885,3885,3885,3885,0
20240902,181800,32003010,3885,3885,3885,3885,0
20240902,181700,32003010,3885,3885,3885,3885,0
20240902,181600,32003010,3885,3885,3885,3885,0
20240902,181500,32003010,3885,3885,3885,3885,0
20240902,181400,32003010,3885,3885,3885,3885,0
20240902,181300,32003010,3885,3885,3885,3885,0
20240902,181200,32003010,3885,3885,3885,3885,0
20240902,181100,32003010,3885,3885,3885,3885,0
20240902,181000,32003010,3885,3885,3885,3885,0
20240902,180900,32003010,3885,3885,3885,3885,0
20240902,180800,32003010,3885,3885,3885,3885,0
20240902,180700,32003010,3885,3885,3885,3885,223
20240902,180600,32003010,3885,3885,3885,3885,0
20240902,180500,32003010,3885,3885,3885,3885,0
20240902,180400,32003010,3885,3885,3885,3885,0
20240902,180300,32003010,3885,3885,3885,3885,0
20240902,180200,32003010,3885,3885,3885,3885,0
20240902,180100,32003010,3885,3885,3885,3885,0
20240902,180000,32003010,3885,3885,3885,3885,0
20240902,175900,32003010,3885,3885,3885,3885,0
20240902,175800,32003010,3885,3885,3885,3885,0
20240902,175700,32003010,3885,3885,3885,3885,0
20240902,175600,32003010,3885,3885,3885,3885,0
20240902,175500,32003010,3885,3885,3885,3885,0
20240902,175400,32003010,3885,3885,3885,3885,0
20240902,175300,32003010,3885,3885,3885,3885,0
20240902,175200,32003010,3885,3885,3885,3885,0
20240902,175100,32003010,3885,3885,3885,3885,0
20240902,175000,32003010,3885,3885,3885,3885,0
20240902,174900,32003010,3885,3885,3885,3885,0
20240902,174800,32003010,3885,3885,3885,3885,0
20240902,174700,32003010,3885,3885,3885,3885,0
20240902,174600,32003010,3885,3885,3885,3885,0
20240902,174500,32003010,3885,3885,3885,3885,0
20240902,174400,32003010,3885,3885,3885,3885,0
20240902,174300,32003010,3885,3885,3885,3885,0
20240902,174200,32003010,3885,3885,3885,3885,0
20240902,174100,32003010,3885,3885,3885,3885,0
20240902,174000,32003010,3885,3885,3885,3885,0
20240902,173900,32003010,3885,3885,3885,3885,0
20240902,173800,32003010,3885,3885,3885,3885,0
20240902,173700,32003010,3885,3885,3885,3885,223
20240902,173600,32003010,3885,3885,3885,3885,0
20240902,173500,32003010,3885,3885,3885,3885,0
20240902,173400,32003010,3885,3885,3885,3885,0
20240902,173300,32003010,3885,3885,3885,3885,0
20240902,173200,32003010,3885,3885,3885,3885,0
20240902,173100,32003010,3885,3885,3885,3885,0
20240902,173000,32003010,3885,3885,3885,3885,0
20240902,172900,32003010,3885,3885,3885,3885,0
20240902,172800,32003010,3885,3885,3885,3885,0
20240902,172700,32003010,3885,3885,3885,3885,0
20240902,172600,32003010,3885,3885,3885,3885,0
20240902,172500,32003010,3885,3885,3885,3885,0
20240902,172400,32003010,3885,3885,3885,3885,0
20240902,172300,32003010,3885,3885,3885,3885,0
20240902,172200,32003010,3885,3885,3885,3885,0
20240902,172100,32003010,3885,3885,3885,3885,0
20240902,172000,32003010,3885,3885,3885,3885,0
20240902,171900,32003010,3885,3885,3885,3885,0
20240902,171800,32003010,3885,3885,3885,3885,0
20240902,171700,32003010,3885,3885,3885,3885,0
20240902,171600,32003010,3885,3885,3885,3885,0
20240902,171500,32003010,3885,3885,3885,3885,0
20240902,171400,32003010,3885,3885,3885,3885,0
20240902,171300,32003010,3885,3885,3885,3885,0
20240902,171200,32003010,3885,3885,3885,3885,0
20240902,171100,32003010,3885,3885,3885,3885,0
20240902,171000,32003010,3885,3885,3885,3885,0
20240902,170900,32003010,3885,3885,3885,3885,0
20240902,170800,32003010,3885,3885,3885,3885,0
20240902,170700,32003010,3885,3885,3885,3885,223
20240902,170600,32003010,3885,3885,3885,3885,0
20240902,170500,32003010,3885,3885,3885,3885,0
20240902,170400,32003010,3885,3885,3885,3885,0
20240902,170300,32003010,3885,3885,3885,3885,0
20240902,170200,32003010,3885,3885,3885,3885,0
20240902,170100,32003010,3885,3885,3885,3885,0
20240902,170000,32003010,3885,3885,3885,3885,0
20240902,165900,32003010,3885,3885,3885,3885,0
20240902,165800,32003010,3885,3885,3885,3885,0
20240902,165700,32003010,3885,3885,3885,3885,0
20240902,165600,32003010,3885,3885,3885,3885,0
20240902,165500,32003010,3885,3885,3885,3885,0
20240902,165400,32003010,3885,3885,3885,3885,0
20240902,165300,32003010,3885,3885,3885,3885,0
20240902,165200,32003010,3885,3885,3885,3885,0
20240902,165100,32003010,3885,3885,3885,3885,0
20240902,165000,32003010,3885,3885,3885,3885,0
20240902,164900,32003010,3885,3885,3885,3885,0
20240902,164800,32003010,3885,3885,3885,3885,0
20240902,164700,32003010,3885,3885,3885,3885,0
20240902,164600,32003010,3885,3885,3885,3885,0
20240902,164500,32003010,3885,3885,3885,3885,0
20240902,164400,32003010,3885,3885,3885,3885,0
20240902,164300,32003010,3885,3885,3885,3885,0
20240902,164200,32003010,3885,3885,3885,3885,0
20240902,164100,32003010,3885,3885,3885,3885,0
20240902,164000,32003010,3885,3885,3885,3885,0
20240902,163900,32003010,3885,3885,3885,3885,0
20240902,163800,32003010,3885,3885,3885,3885,0
20240902,163700,32003010,3885,3885,3885,3885,223
20240902,163600,32003010,3885,3885,3885,3885,0
20240902,163500,32003010,3885,3885,3885,3885,0
20240902,163400,32003010,3885,3885,3885,3885,0
20240902,163300,32003010,3885,3885,3885,3885,0
20240902,163200,32003010,3885,3885,3885,3885,0
20240902,163100,32003010,3885,3885,3885,3885,0
20240902,163000,32003010,3885,3885,3885,3885,0
20240902,162900,32003010,3885,3885,3885,3885,0
20240902,162800,32003010,3885,3885,3885,3885,0
20240902,162700,32003010,3885,3885,3885,3885,0
20240902,162600,32003010,3885,3885,3885,3885,0
20240902,162500,32003010,3885,3885,3885,3885,0
20240902,162400,32003010,3885,3885,3885,3885,0
20240902,162300,32003010,3885,3885,3885,3885,0
20240902,162200,32003010,3885,3885,3885,3885,0
20240902,162100,32003010,3885,3885,3885,3885,0
20240902,162000,32003010,3885,3885,3885,3885,0
20240902,161900,32003010,3885,3885,3885,3885,0
20240902,161800,32003010,3885,3885,3885,3885,0
20240902,161700,32003010,3885,3885,3885,3885,0
20240902,161600,32003010,3885,3885,3885,3885,0
20240902,161500,32003010,3885,3885,3885,3885,0
20240902,161400,32003010,3885,3885,3885,3885,0
20240902,161300,32003010,3885,3885,3885,3885,0
20240902,161200,32003010,3885,3885,3885,3885,0
20240902,161100,32003010,3885,3885,3885,3885,0
20240902,161000,32003010,3885,3885,3885,3885,0
20240902,160900,32003010,3885,3885,3885,3885,0
20240902,160800,32003010,3885,3885,3885,3885,0
20240902,160700,32003010,3885,3885,3885,3885,223
20240902,160600,32003010,3885,3885,3885,3885,0
20240902,160500,32003010,3885,3885,3885,3885,0
20240902,160400,32003010,3885,3885,3885,3885,0
20240902,160300,32003010,3885,3885,3885,3885,0
20240902,160200,32003010,3885,3885,3885,3885,0
20240902,160100,32003010,3885,3885,3885,3885,0
20240902,160000,32003010,3885,3885,3885,3885,0
20240902,155900,32003010,3885,3885,3885,3885,0
20240902,155800,32003010,3885,3885,3885,3885,0
20240902,155700,32003010,3885,3885,3885,3885,0
20240902,155600,32003010,3885,3885,3885,3885,0
20240902,155500,32003010,3885,3885,3885,3885,0
20240902,155400,32003010,3885,3885,3885,3885,0
20240902,155300,32003010,3885,3885,3885,3885,0
20240902,155200,32003010,3885,3885,3885,3885,0
20240902,155100,32003010,3885,3885,3885,3885,0
20240902,155000,32003010,3885,3885,3885,3885,0
20240902,154900,32003010,3885,3885,3885,3885,0
20240902,154800,32003010,3885,3885,3885,3885,0
20240902,154700,32003010,3885,3885,3885,3885,0
20240902,154600,32003010,3885,3885,3885,3885,0
20240902,154500,32003010,3885,3885,3885,3885,0
20240902,154400,32003010,3885,3885,3885,3885,0
20240902,154300,32003010,3885,3885,3885,3885,0
20240902,154200,32003010,3885,3885,3885,3885,0
20240902,154100,32003010,3885,3885,3885,3885,0
20240902,154000,32003010,3885,3885,3885,3885,0
20240902,153900,32003010,3885,3885,3885,3885,0
20240902,153800,32003010,3885,3885,3885,3885,0
20240902,153700,32003010,3885,3885,3885,3885,223
20240902,153600,32003010,3885,3885,3885,3885,0
20240902,153500,32003010,3885,3885,3885,3885,0
20240902,153400,32003010,3885,3885,3885,3885,0
20240902,153300,32003010,3885,3885,3885,3885,0
20240902,153200,32003010,3885,3885,3885,3885,0
20240902,153100,32003010,3885,3885,3885,3885,0
20240902,153000,32003010,3885,3885,3885,3885,223
20240902,152900,31136655,3890,3890,3890,3890,0
20240902,152800,31136655,3890,3890,3890,3890,0
20240902,152700,31136655,3890,3890,3890,3890,0
20240902,152600,31136655,3890,3890,3890,3890,0
20240902,152500,31136655,3890,3890,3890,3890,0
20240902,152400,31136655,3890,3890,3890,3890,0
20240902,152300,31136655,3890,3890,3890,3890,0
20240902,152200,31136655,3890,3890,3890,3890,0
20240902,152100,31136655,3890,3890,3890,3890,0
20240902,152000,31136655,3890,3890,3890,3890,0
20240902,151900,31136655,3890,3890,3890,3890,0
20240902,151800,31136655,3890,3860,3890,3860,2
20240902,151700,31128905,3890,3890,3890,3890,0
20240902,151600,31128905,3890,3890,3890,3890,0
20240902,151500,31128905,3890,3890,3890,3890,0
20240902,151400,31128905,3890,3890,3890,3890,1
20240902,151300,31125015,3870,3870,3870,3865,103
20240902,151200,30726420,3885,3885,3885,3885,0
20240902,151100,30726420,3885,3875,3885,3875,51
20240902,151000,30528395,3870,3870,3870,3870,0
20240902,150900,30528395,3870,3870,3870,3870,0
20240902,150800,30528395,3870,3870,3870,3870,0
20240902,150700,30528395,3870,3870,3870,3870,0
20240902,150600,30528395,3870,3875,3875,3870,65
20240902,150500,30276790,3880,3880,3880,3880,33
20240902,150400,30148750,3880,3880,3880,3880,0
20240902,150300,30148750,3880,3880,3880,3880,10
20240902,150200,30109950,3880,3880,3880,3880,0
20240902,150100,30109950,3880,3880,3880,3880,0
20240902,150000,30109950,3880,3880,3880,3880,0
20240902,145900,30109950,3880,3880,3880,3880,0
20240902,145800,30109950,3880,3880,3880,3880,0
20240902,145700,30109950,3880,3880,3880,3880,0
20240902,145600,30109950,3880,3880,3880,3880,0
20240902,145500,30109950,3880,3880,3880,3880,3
20240902,145400,30098310,3880,3880,3880,3880,28
20240902,145300,29989670,3880,3880,3880,3880,0
20240902,145200,29989670,3880,3880,3880,3880,100
20240902,145100,29601670,3885,3885,3885,3885,0
20240902,145000,29601670,3885,3885,3885,3885,0
20240902,144900,29601670,3885,3885,3885,3885,100
20240902,144800,29213170,3885,3885,3885,3885,0
20240902,144700,29213170,3885,3885,3885,3885,0
20240902,144600,29213170,3885,3885,3885,3885,0
20240902,144500,29213170,3885,3885,3885,3885,0
20240902,144400,29213170,3885,3885,3885,3885,0
20240902,144300,29213170,3885,3885,3885,3885,32
20240902,144200,29088850,3885,3885,3885,3885,0
20240902,144100,29088850,3885,3885,3885,3885,0
20240902,144000,29088850,3885,3885,3885,3885,0
20240902,143900,29088850,3885,3885,3885,3885,0
20240902,143800,29088850,3885,3885,3885,3885,0
20240902,143700,29088850,3885,3885,3885,3885,0
20240902,143600,29088850,3885,3885,3885,3885,0
20240902,143500,29088850,3885,3885,3885,3885,0
20240902,143400,29088850,3885,3885,3885,3885,0
20240902,143300,29088850,3885,3885,3885,3885,0
20240902,143200,29088850,3885,3885,3885,3885,0
20240902,143100,29088850,3885,3880,3885,3880,2
20240902,143000,29081085,3875,3875,3875,3875,0
20240902,142900,29081085,3875,3875,3875,3875,2
20240902,142800,29073335,3875,3875,3875,3875,0
20240902,142700,29073335,3875,3875,3875,3875,0
20240902,142600,29073335,3875,3875,3875,3875,0
20240902,142500,29073335,3875,3875,3875,3875,0
20240902,142400,29073335,3875,3875,3875,3875,0
20240902,142300,29073335,3875,3875,3875,3875,1
20240902,142200,29069460,3870,3870,3870,3870,60
20240902,142100,28837260,3870,3870,3870,3870,0
20240902,142000,28837260,3870,3870,3870,3870,1
20240902,141900,28833390,3890,3890,3890,3890,0
20240902,141800,28833390,3890,3890,3890,3890,0
20240902,141700,28833390,3890,3890,3890,3890,0
20240902,141600,28833390,3890,3890,3890,3890,0
20240902,141500,28833390,3890,3890,3890,3890,10
20240902,141400,28794490,3875,3875,3875,3875,0
20240902,141300,28794490,3875,3875,3875,3875,0
20240902,141200,28794490,3875,3875,3875,3875,0
20240902,141100,28794490,3875,3875,3875,3875,0
20240902,141000,28794490,3875,3875,3875,3875,0
20240902,140900,28794490,3875,3875,3875,3875,318
20240902,140800,27562240,3890,3890,3890,3890,0
20240902,140700,27562240,3890,3890,3890,3890,0
20240902,140600,27562240,3890,3890,3890,3890,0
20240902,140500,27562240,3890,3890,3890,3890,0
20240902,140400,27562240,3890,3890,3890,3890,0
20240902,140300,27562240,3890,3890,3890,3890,10
20240902,140200,27523340,3890,3880,3890,3880,773
20240902,140100,24518390,3880,3880,3880,3880,10
20240902,140000,24479590,3880,3880,3880,3880,10
20240902,135900,24440790,3885,3885,3885,3885,0
20240902,135800,24440790,3885,3885,3885,3885,0
20240902,135700,24440790,3885,3885,3885,3885,0
20240902,135600,24440790,3885,3885,3885,3885,0
20240902,135500,24440790,3885,3885,3885,3885,1
20240902,135400,24436905,3885,3885,3885,3885,1
20240902,135300,24433020,3885,3885,3885,3885,0
20240902,135200,24433020,3885,3885,3885,3885,0
20240902,135100,24433020,3885,3885,3885,3885,0
20240902,135000,24433020,3885,3885,3885,3885,0
20240902,134900,24433020,3885,3885,3885,3885,0
20240902,134800,24433020,3885,3885,3885,3885,1
20240902,134700,24429135,3885,3885,3885,3885,0
20240902,134600,24429135,3885,3885,3885,3885,0
20240902,134500,24429135,3885,3885,3885,3885,0
20240902,134400,24429135,3885,3885,3885,3885,0
20240902,134300,24429135,3885,3885,3885,3885,0
20240902,134200,24429135,3885,3885,3885,3885,1
20240902,134100,24425250,3885,3885,3885,3885,0
20240902,134000,24425250,3885,3885,3885,3885,0
20240902,133900,24425250,3885,3885,3885,3885,0
20240902,133800,24425250,3885,3885,3885,3885,0
20240902,133700,24425250,3885,3885,3885,3885,0
20240902,133600,24425250,3885,3885,3885,3885,1
20240902,133500,24421365,3885,3885,3885,3885,0
20240902,133400,24421365,3885,3885,3885,3885,0
20240902,133300,24421365,3885,3885,3885,3885,0
20240902,133200,24421365,3885,3885,3885,3885,0
20240902,133100,24421365,3885,3885,3885,3885,0
20240902,133000,24421365,3885,3885,3885,3885,1
20240902,132900,24417480,3885,3885,3885,3885,0
20240902,132800,24417480,3885,3885,3885,3885,0
20240902,132700,24417480,3885,3885,3885,3885,2
20240902,132600,24409710,3880,3875,3880,3875,1881
20240902,132500,17111855,3875,3875,3875,3875,0
20240902,132400,17111855,3875,3875,3875,3875,1
20240902,132300,17107980,3875,3875,3875,3875,0
20240902,132200,17107980,3875,3875,3875,3875,1
20240902,132100,17104105,3870,3870,3870,3870,0
20240902,132000,17104105,3870,3870,3870,3870,10
20240902,131900,17065405,3870,3870,3870,3870,0
20240902,131800,17065405,3870,3875,3875,3870,45
20240902,131700,16891250,3875,3875,3875,3875,0
20240902,131600,16891250,3875,3875,3875,3875,0
20240902,131500,16891250,3875,3875,3875,3875,0
20240902,131400,16891250,3875,3875,3875,3875,0
20240902,131300,16891250,3875,3875,3875,3875,0
20240902,131200,16891250,3875,3875,3875,3875,1
20240902,131100,16887375,3875,3875,3875,3875,0
20240902,131000,16887375,3875,3875,3875,3875,1
20240902,130900,16883500,3870,3870,3870,3870,0
20240902,130800,16883500,3870,3870,3870,3870,0
20240902,130700,16883500,3870,3870,3870,3870,5
20240902,130600,16864150,3870,3870,3870,3870,1
20240902,130500,16860280,3870,3870,3870,3870,0
20240902,130400,16860280,3870,3870,3870,3870,0
20240902,130300,16860280,3870,3870,3870,3870,0
20240902,130200,16860280,3870,3870,3870,3870,0
20240902,130100,16860280,3870,3870,3870,3870,0
20240902,130000,16860280,3870,3870,3870,3870,1
20240902,125900,16856410,3870,3870,3870,3870,0
20240902,125800,16856410,3870,3870,3870,3870,0
20240902,125700,16856410,3870,3870,3870,3870,0
20240902,125600,16856410,3870,3870,3870,3870,0
20240902,125500,16856410,3870,3870,3870,3870,0
20240902,125400,16856410,3870,3870,3870,3870,1
20240902,125300,16852540,3860,3860,3860,3860,0
20240902,125200,16852540,3860,3860,3860,3860,0
20240902,125100,16852540,3860,3860,3860,3860,0
20240902,125000,16852540,3860,3860,3860,3860,0
20240902,124900,16852540,3860,3860,3860,3860,0
20240902,124800,16852540,3860,3870,3870,3860,2
20240902,124700,16844810,3870,3870,3870,3870,0
20240902,124600,16844810,3870,3870,3870,3870,0
20240902,124500,16844810,3870,3870,3870,3870,0
20240902,124400,16844810,3870,3870,3870,3870,0
20240902,124300,16844810,3870,3870,3870,3870,1
20240902,124200,16840940,3870,3870,3870,3870,1
20240902,124100,16837070,3870,3870,3870,3870,0
20240902,124000,16837070,3870,3870,3870,3870,1
20240902,123900,16833200,3870,3870,3870,3870,350
20240902,123800,15478700,3870,3870,3870,3870,0
20240902,123700,15478700,3870,3870,3870,3870,0
20240902,123600,15478700,3870,3870,3870,3870,1
20240902,123500,15474830,3860,3860,3860,3860,0
20240902,123400,15474830,3860,3860,3860,3860,500
20240902,123300,13544830,3870,3870,3870,3870,0
20240902,123200,13544830,3870,3870,3870,3870,0
20240902,123100,13544830,3870,3870,3870,3870,0
20240902,123000,13544830,3870,3870,3870,3870,1
20240902,122900,13540960,3865,3865,3865,3865,0
20240902,122800,13540960,3865,3865,3865,3865,0
20240902,122700,13540960,3865,3865,3865,3865,0
20240902,122600,13540960,3865,3865,3865,3865,0
20240902,122500,13540960,3865,3865,3865,3865,0
20240902,122400,13540960,3865,3865,3865,3865,1
20240902,122300,13537095,3860,3860,3860,3860,0
20240902,122200,13537095,3860,3860,3860,3860,1
20240902,122100,13533235,3860,3860,3860,3860,0
20240902,122000,13533235,3860,3860,3860,3860,2
20240902,121900,13525515,3885,3885,3885,3885,0
20240902,121800,13525515,3885,3885,3885,3885,1
20240902,121700,13521630,3885,3885,3885,3885,0
20240902,121600,13521630,3885,3885,3885,3885,260
20240902,121500,12511530,3885,3875,3885,3875,10
20240902,121400,12472745,3870,3870,3870,3870,18
20240902,121300,12403085,3870,3870,3870,3870,0
20240902,121200,12403085,3870,3870,3870,3870,1
20240902,121100,12399215,3870,3870,3870,3870,0
20240902,121000,12399215,3870,3870,3870,3870,0
20240902,120900,12399215,3870,3870,3870,3870,0
20240902,120800,12399215,3870,3870,3870,3870,0
20240902,120700,12399215,3870,3870,3870,3870,0
20240902,120600,12399215,3870,3870,3870,3870,1
20240902,120500,12395345,3850,3850,3850,3850,0
20240902,120400,12395345,3850,3850,3850,3850,0
20240902,120300,12395345,3850,3850,3850,3850,2
20240902,120200,12387645,3870,3870,3870,3870,0
20240902,120100,12387645,3870,3870,3870,3870,0
20240902,120000,12387645,3870,3870,3870,3870,1
20240902,115900,12383775,3850,3850,3850,3850,0
20240902,115800,12383775,3850,3850,3850,3850,0
20240902,115700,12383775,3850,3850,3850,3850,0
20240902,115600,12383775,3850,3850,3850,3850,0
20240902,115500,12383775,3850,3850,3850,3850,1
20240902,115400,12379925,3850,3870,3870,3850,3
20240902,115300,12368350,3850,3850,3850,3850,0
20240902,115200,12368350,3850,3865,3865,3850,1300
20240902,115100,7344035,3860,3860,3860,3860,0
20240902,115000,7344035,3860,3860,3860,3860,2
20240902,114900,7336315,3860,3860,3860,3860,0
20240902,114800,7336315,3860,3860,3860,3860,1
20240902,114700,7332455,3860,3860,3860,3860,0
20240902,114600,7332455,3860,3860,3860,3860,0
20240902,114500,7332455,3860,3860,3860,3860,0
20240902,114400,7332455,3860,3860,3860,3860,0
20240902,114300,7332455,3860,3860,3860,3860,0
20240902,114200,7332455,3860,3860,3860,3860,1
20240902,114100,7328595,3860,3860,3860,3860,0
20240902,114000,7328595,3860,3860,3860,3860,0
20240902,113900,7328595,3860,3860,3860,3860,0
20240902,113800,7328595,3860,3860,3860,3860,0
20240902,113700,7328595,3860,3860,3860,3860,0
20240902,113600,7328595,3860,3860,3860,3860,1
20240902,113500,7324735,3850,3850,3850,3850,1
20240902,113400,7320885,3870,3870,3870,3870,0
20240902,113300,7320885,3870,3870,3870,3870,0
20240902,113200,7320885,3870,3870,3870,3870,0
20240902,113100,7320885,3870,3870,3870,3870,0
20240902,113000,7320885,3870,3850,3870,3850,2
20240902,112900,7313165,3865,3865,3865,3865,3
20240902,112800,7301570,3865,3865,3865,3865,0
20240902,112700,7301570,3865,3865,3865,3865,0
20240902,112600,7301570,3865,3850,3865,3850,3
20240902,112500,7289990,3865,3865,3865,3865,0
20240902,112400,7289990,3865,3865,3865,3865,1
20240902,112300,7286125,3865,3865,3865,3865,0
20240902,112200,7286125,3865,3865,3865,3865,0
20240902,112100,7286125,3865,3865,3865,3865,0
20240902,112000,7286125,3865,3865,3865,3865,0
20240902,111900,7286125,3865,3865,3865,3865,0
20240902,111800,7286125,3865,3865,3865,3865,1
20240902,111700,7282260,3865,3865,3865,3865,0
20240902,111600,7282260,3865,3865,3865,3865,1
20240902,111500,7278395,3860,3860,3860,3860,1
20240902,111400,7274535,3860,3860,3860,3860,0
20240902,111300,7274535,3860,3860,3860,3860,0
20240902,111200,7274535,3860,3860,3860,3860,1
20240902,111100,7270675,3850,3850,3850,3850,1
20240902,111000,7266825,3860,3860,3860,3860,0
20240902,110900,7266825,3860,3860,3860,3860,0
20240902,110800,7266825,3860,3860,3860,3860,0
20240902,110700,7266825,3860,3860,3860,3860,0
20240902,110600,7266825,3860,3860,3860,3860,1
20240902,110500,7262965,3845,3845,3845,3845,0
20240902,110400,7262965,3845,3845,3845,3845,2
20240902,110300,7255275,3865,3865,3865,3865,13
20240902,110200,7205030,3860,3860,3860,3860,12
20240902,110100,7158710,3860,3860,3860,3860,0
20240902,110000,7158710,3860,3860,3860,3860,0
20240902,105900,7158710,3860,3860,3860,3860,0
20240902,105800,7158710,3860,3860,3860,3860,0
20240902,105700,7158710,3860,3860,3860,3860,0
20240902,105600,7158710,3860,3860,3860,3860,0
20240902,105500,7158710,3860,3860,3860,3860,1
20240902,105400,7154850,3855,3855,3855,3855,0
20240902,105300,7154850,3855,3855,3855,3855,0
20240902,105200,7154850,3855,3855,3855,3855,0
20240902,105100,7154850,3855,3855,3855,3855,0
20240902,105000,7154850,3855,3855,3855,3855,0
20240902,104900,7154850,3855,3855,3855,3855,0
20240902,104800,7154850,3855,3855,3855,3855,0
20240902,104700,7154850,3855,3855,3855,3855,0
20240902,104600,7154850,3855,3855,3855,3855,0
20240902,104500,7154850,3855,3855,3855,3855,0
20240902,104400,7154850,3855,3850,3870,3850,181
20240902,104300,6457260,3850,3850,3850,3850,0
20240902,104200,6457260,3850,3850,3850,3850,0
20240902,104100,6457260,3850,3850,3850,3850,0
20240902,104000,6457260,3850,3850,3850,3850,20
20240902,103900,6380260,3850,3850,3850,3850,0
20240902,103800,6380260,3850,3850,3850,3850,0
20240902,103700,6380260,3850,3850,3850,3850,1
20240902,103600,6376410,3850,3850,3850,3850,0
20240902,103500,6376410,3850,3850,3850,3850,4
20240902,103400,6361010,3850,3850,3850,3850,1
20240902,103300,6357160,3850,3850,3850,3850,0
20240902,103200,6357160,3850,3850,3850,3850,26
20240902,103100,6257060,3850,3850,3850,3850,0
20240902,103000,6257060,3850,3850,3850,3850,0
20240902,102900,6257060,3850,3850,3850,3850,1
20240902,102800,6253210,3855,3855,3855,3855,0
20240902,102700,6253210,3855,3855,3855,3855,0
20240902,102600,6253210,3855,3855,3855,3855,0
20240902,102500,6253210,3855,3855,3855,3855,0
20240902,102400,6253210,3855,3855,3855,3855,0
20240902,102300,6253210,3855,3855,3855,3855,0
20240902,102200,6253210,3855,3855,3855,3855,0
20240902,102100,6253210,3855,3855,3855,3855,0
20240902,102000,6253210,3855,3855,3855,3855,0
20240902,101900,6253210,3855,3855,3855,3855,0
20240902,101800,6253210,3855,3855,3855,3855,0
20240902,101700,6253210,3855,3855,3855,3855,0
20240902,101600,6253210,3855,3855,3855,3855,0
20240902,101500,6253210,3855,3855,3855,3855,0
20240902,101400,6253210,3855,3855,3855,3855,56
20240902,101300,6037330,3855,3855,3855,3855,0
20240902,101200,6037330,3855,3855,3855,3855,0
20240902,101100,6037330,3855,3855,3855,3855,0
20240902,101000,6037330,3855,3855,3855,3855,0
20240902,100900,6037330,3855,3855,3855,3855,0
20240902,100800,6037330,3855,3855,3855,3855,0
20240902,100700,6037330,3855,3855,3855,3855,0
20240902,100600,6037330,3855,3855,3855,3855,0
20240902,100500,6037330,3855,3855,3855,3855,0
20240902,100400,6037330,3855,3855,3855,3855,0
20240902,100300,6037330,3855,3855,3855,3855,1
20240902,100200,6033475,3870,3870,3870,3870,0
20240902,100100,6033475,3870,3870,3870,3870,0
20240902,100000,6033475,3870,3870,3870,3870,0
20240902,095900,6033475,3870,3870,3870,3870,0
20240902,095800,6033475,3870,3870,3870,3870,2
20240902,095700,6025735,3870,3870,3870,3870,0
20240902,095600,6025735,3870,3870,3870,3870,0
20240902,095500,6025735,3870,3870,3870,3870,0
20240902,095400,6025735,3870,3870,3870,3870,0
20240902,095300,6025735,3870,3870,3870,3870,0
20240902,095200,6025735,3870,3870,3870,3870,0
20240902,095100,6025735,3870,3870,3870,3870,0
20240902,095000,6025735,3870,3870,3870,3870,0
20240902,094900,6025735,3870,3870,3870,3870,0
20240902,094800,6025735,3870,3870,3870,3870,1
20240902,094700,6021865,3870,3870,3870,3870,0
20240902,094600,6021865,3870,3870,3870,3870,2
20240902,094500,6014125,3870,3870,3870,3870,0
20240902,094400,6014125,3870,3870,3870,3870,50
20240902,094300,5820625,3870,3870,3870,3870,0
20240902,094200,5820625,3870,3870,3870,3870,0
20240902,094100,5820625,3870,3870,3870,3870,0
20240902,094000,5820625,3870,3870,3870,3870,0
20240902,093900,5820625,3870,3870,3870,3870,0
20240902,093800,5820625,3870,3870,3870,3870,0
20240902,093700,5820625,3870,3870,3870,3870,0
20240902,093600,5820625,3870,3870,3870,3870,0
20240902,093500,5820625,3870,3870,3870,3870,0
20240902,093400,5820625,3870,3870,3870,3870,0
20240902,093300,5820625,3870,3870,3870,3870,0
20240902,093200,5820625,3870,3870,3870,3870,0
20240902,093100,5820625,3870,3870,3870,3870,0
20240902,093000,5820625,3870,3870,3870,3870,1
20240902,092900,5816755,3845,3845,3845,3845,0
20240902,092800,5816755,3845,3845,3845,3845,0
20240902,092700,5816755,3845,3845,3845,3845,0
20240902,092600,5816755,3845,3845,3845,3845,0
20240902,092500,5816755,3845,3845,3845,3845,0
20240902,092400,5816755,3845,3845,3845,3845,54
20240902,092300,5609125,3875,3875,3875,3875,0
20240902,092200,5609125,3875,3875,3875,3875,0
20240902,092100,5609125,3875,3875,3875,3875,0
20240902,092000,5609125,3875,3875,3875,3875,0
20240902,091900,5609125,3875,3875,3875,3875,0
20240902,091800,5609125,3875,3875,3875,3875,0
20240902,091700,5609125,3875,3875,3875,3875,0
20240902,091600,5609125,3875,3845,3875,3845,52
20240902,091500,5409150,3845,3845,3845,3845,0
20240902,091400,5409150,3845,3850,3850,3845,209
20240902,091300,4605200,3850,3850,3850,3850,0
20240902,091200,4605200,3850,3850,3850,3850,0
20240902,091100,4605200,3850,3850,3850,3850,0
20240902,091000,4605200,3850,3875,3875,3850,13
20240902,090900,4554875,3875,3875,3875,3875,0
20240902,090800,4554875,3875,3875,3875,3875,0
20240902,090700,4554875,3875,3875,3875,3875,0
20240902,090600,4554875,3875,3875,3875,3875,1
20240902,090500,4551000,3885,3880,3885,3880,231
20240902,090400,3653765,3885,3855,3890,3850,258
20240902,090300,2652620,3855,3855,3855,3855,1
20240902,090200,2648765,3855,3855,3855,3855,2
20240902,090100,2641055,3875,3875,3875,3875,29
20240902,090000,2528680,3880,3895,3895,3880,650