KissMeData/014190/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185800,168564155,1660,1660,1660,1660,1009
20240902,185700,168564155,1660,1660,1660,1660,0
20240902,185600,168564155,1660,1660,1660,1660,0
20240902,185500,168564155,1660,1660,1660,1660,0
20240902,185400,168564155,1660,1660,1660,1660,0
20240902,185300,168564155,1660,1660,1660,1660,0
20240902,185200,168564155,1660,1660,1660,1660,0
20240902,185100,168564155,1660,1660,1660,1660,0
20240902,185000,168564155,1660,1660,1660,1660,0
20240902,184900,168564155,1660,1660,1660,1660,0
20240902,184800,168564155,1660,1660,1660,1660,0
20240902,184700,168564155,1660,1660,1660,1660,0
20240902,184600,168564155,1660,1660,1660,1660,0
20240902,184500,168564155,1660,1660,1660,1660,0
20240902,184400,168564155,1660,1660,1660,1660,0
20240902,184300,168564155,1660,1660,1660,1660,0
20240902,184200,168564155,1660,1660,1660,1660,0
20240902,184100,168564155,1660,1660,1660,1660,0
20240902,184000,168564155,1660,1660,1660,1660,0
20240902,183900,168564155,1660,1660,1660,1660,0
20240902,183800,168564155,1660,1660,1660,1660,0
20240902,183700,168564155,1660,1660,1660,1660,0
20240902,183600,168564155,1660,1660,1660,1660,0
20240902,183500,168564155,1660,1660,1660,1660,0
20240902,183400,168564155,1660,1660,1660,1660,0
20240902,183300,168564155,1660,1660,1660,1660,0
20240902,183200,168564155,1660,1660,1660,1660,0
20240902,183100,168564155,1660,1660,1660,1660,0
20240902,183000,168564155,1660,1660,1660,1660,0
20240902,182900,168564155,1660,1660,1660,1660,0
20240902,182800,168564155,1660,1660,1660,1660,1009
20240902,182700,168564155,1660,1660,1660,1660,0
20240902,182600,168564155,1660,1660,1660,1660,0
20240902,182500,168564155,1660,1660,1660,1660,0
20240902,182400,168564155,1660,1660,1660,1660,0
20240902,182300,168564155,1660,1660,1660,1660,0
20240902,182200,168564155,1660,1660,1660,1660,0
20240902,182100,168564155,1660,1660,1660,1660,0
20240902,182000,168564155,1660,1660,1660,1660,0
20240902,181900,168564155,1660,1660,1660,1660,0
20240902,181800,168564155,1660,1660,1660,1660,0
20240902,181700,168564155,1660,1660,1660,1660,0
20240902,181600,168564155,1660,1660,1660,1660,0
20240902,181500,168564155,1660,1660,1660,1660,0
20240902,181400,168564155,1660,1660,1660,1660,0
20240902,181300,168564155,1660,1660,1660,1660,0
20240902,181200,168564155,1660,1660,1660,1660,0
20240902,181100,168564155,1660,1660,1660,1660,0
20240902,181000,168564155,1660,1660,1660,1660,0
20240902,180900,168564155,1660,1660,1660,1660,0
20240902,180800,168564155,1660,1660,1660,1660,0
20240902,180700,168564155,1660,1660,1660,1660,0
20240902,180600,168564155,1660,1660,1660,1660,0
20240902,180500,168564155,1660,1660,1660,1660,0
20240902,180400,168564155,1660,1660,1660,1660,0
20240902,180300,168564155,1660,1660,1660,1660,0
20240902,180200,168564155,1660,1660,1660,1660,0
20240902,180100,168564155,1660,1660,1660,1660,0
20240902,180000,168564155,1660,1660,1660,1660,0
20240902,175900,168564155,1660,1660,1660,1660,0
20240902,175800,168564155,1660,1660,1660,1660,1009
20240902,175700,168564155,1660,1660,1660,1660,0
20240902,175600,168564155,1660,1660,1660,1660,0
20240902,175500,168564155,1660,1660,1660,1660,0
20240902,175400,168564155,1660,1660,1660,1660,0
20240902,175300,168564155,1660,1660,1660,1660,0
20240902,175200,168564155,1660,1660,1660,1660,0
20240902,175100,168564155,1660,1660,1660,1660,0
20240902,175000,168564155,1660,1660,1660,1660,0
20240902,174900,168564155,1660,1660,1660,1660,0
20240902,174800,168564155,1660,1660,1660,1660,0
20240902,174700,168564155,1660,1660,1660,1660,0
20240902,174600,168564155,1660,1660,1660,1660,0
20240902,174500,168564155,1660,1660,1660,1660,0
20240902,174400,168564155,1660,1660,1660,1660,0
20240902,174300,168564155,1660,1660,1660,1660,0
20240902,174200,168564155,1660,1660,1660,1660,0
20240902,174100,168564155,1660,1660,1660,1660,0
20240902,174000,168564155,1660,1660,1660,1660,0
20240902,173900,168564155,1660,1660,1660,1660,0
20240902,173800,168564155,1660,1660,1660,1660,0
20240902,173700,168564155,1660,1660,1660,1660,0
20240902,173600,168564155,1660,1660,1660,1660,0
20240902,173500,168564155,1660,1660,1660,1660,0
20240902,173400,168564155,1660,1660,1660,1660,0
20240902,173300,168564155,1660,1660,1660,1660,0
20240902,173200,168564155,1660,1660,1660,1660,0
20240902,173100,168564155,1660,1660,1660,1660,0
20240902,173000,168564155,1660,1660,1660,1660,0
20240902,172900,168564155,1660,1660,1660,1660,0
20240902,172800,168564155,1660,1660,1660,1660,1009
20240902,172700,168564155,1660,1660,1660,1660,0
20240902,172600,168564155,1660,1660,1660,1660,0
20240902,172500,168564155,1660,1660,1660,1660,0
20240902,172400,168564155,1660,1660,1660,1660,0
20240902,172300,168564155,1660,1660,1660,1660,0
20240902,172200,168564155,1660,1660,1660,1660,0
20240902,172100,168564155,1660,1660,1660,1660,0
20240902,172000,168564155,1660,1660,1660,1660,0
20240902,171900,168564155,1660,1660,1660,1660,0
20240902,171800,168564155,1660,1660,1660,1660,0
20240902,171700,168564155,1660,1660,1660,1660,0
20240902,171600,168564155,1660,1660,1660,1660,0
20240902,171500,168564155,1660,1660,1660,1660,0
20240902,171400,168564155,1660,1660,1660,1660,0
20240902,171300,168564155,1660,1660,1660,1660,0
20240902,171200,168564155,1660,1660,1660,1660,0
20240902,171100,168564155,1660,1660,1660,1660,0
20240902,171000,168564155,1660,1660,1660,1660,0
20240902,170900,168564155,1660,1660,1660,1660,0
20240902,170800,168564155,1660,1660,1660,1660,0
20240902,170700,168564155,1660,1660,1660,1660,0
20240902,170600,168564155,1660,1660,1660,1660,0
20240902,170500,168564155,1660,1660,1660,1660,0
20240902,170400,168564155,1660,1660,1660,1660,0
20240902,170300,168564155,1660,1660,1660,1660,0
20240902,170200,168564155,1660,1660,1660,1660,0
20240902,170100,168564155,1660,1660,1660,1660,0
20240902,170000,168564155,1660,1660,1660,1660,0
20240902,165900,168564155,1660,1660,1660,1660,0
20240902,165800,168564155,1660,1660,1660,1660,1009
20240902,165700,168564155,1660,1660,1660,1660,0
20240902,165600,168564155,1660,1660,1660,1660,0
20240902,165500,168564155,1660,1660,1660,1660,0
20240902,165400,168564155,1660,1660,1660,1660,0
20240902,165300,168564155,1660,1660,1660,1660,0
20240902,165200,168564155,1660,1660,1660,1660,0
20240902,165100,168564155,1660,1660,1660,1660,0
20240902,165000,168564155,1660,1660,1660,1660,0
20240902,164900,168564155,1660,1660,1660,1660,0
20240902,164800,168564155,1660,1660,1660,1660,0
20240902,164700,168564155,1660,1660,1660,1660,0
20240902,164600,168564155,1660,1660,1660,1660,0
20240902,164500,168564155,1660,1660,1660,1660,0
20240902,164400,168564155,1660,1660,1660,1660,0
20240902,164300,168564155,1660,1660,1660,1660,0
20240902,164200,168564155,1660,1660,1660,1660,0
20240902,164100,168564155,1660,1660,1660,1660,0
20240902,164000,168564155,1660,1660,1660,1660,0
20240902,163900,168564155,1660,1660,1660,1660,0
20240902,163800,168564155,1660,1660,1660,1660,0
20240902,163700,168564155,1660,1660,1660,1660,0
20240902,163600,168564155,1660,1660,1660,1660,0
20240902,163500,168564155,1660,1660,1660,1660,0
20240902,163400,168564155,1660,1660,1660,1660,0
20240902,163300,168564155,1660,1660,1660,1660,0
20240902,163200,168564155,1660,1660,1660,1660,0
20240902,163100,168564155,1660,1660,1660,1660,0
20240902,163000,168564155,1660,1660,1660,1660,0
20240902,162900,168564155,1660,1660,1660,1660,0
20240902,162800,168564155,1660,1660,1660,1660,1009
20240902,162700,168564155,1660,1660,1660,1660,0
20240902,162600,168564155,1660,1660,1660,1660,0
20240902,162500,168564155,1660,1660,1660,1660,0
20240902,162400,168564155,1660,1660,1660,1660,0
20240902,162300,168564155,1660,1660,1660,1660,0
20240902,162200,168564155,1660,1660,1660,1660,0
20240902,162100,168564155,1660,1660,1660,1660,0
20240902,162000,168564155,1660,1660,1660,1660,0
20240902,161900,168564155,1660,1660,1660,1660,0
20240902,161800,168564155,1660,1660,1660,1660,0
20240902,161700,168564155,1660,1660,1660,1660,0
20240902,161600,168564155,1660,1660,1660,1660,0
20240902,161500,168564155,1660,1660,1660,1660,0
20240902,161400,168564155,1660,1660,1660,1660,0
20240902,161300,168564155,1660,1660,1660,1660,0
20240902,161200,168564155,1660,1660,1660,1660,0
20240902,161100,168564155,1660,1660,1660,1660,0
20240902,161000,168564155,1660,1660,1660,1660,0
20240902,160900,168564155,1660,1660,1660,1660,0
20240902,160800,168564155,1660,1660,1660,1660,0
20240902,160700,168564155,1660,1660,1660,1660,0
20240902,160600,168564155,1660,1660,1660,1660,0
20240902,160500,168564155,1660,1660,1660,1660,0
20240902,160400,168564155,1660,1660,1660,1660,0
20240902,160300,168564155,1660,1660,1660,1660,0
20240902,160200,168564155,1660,1660,1660,1660,0
20240902,160100,168564155,1660,1660,1660,1660,0
20240902,160000,168564155,1660,1660,1660,1660,0
20240902,155900,168564155,1660,1660,1660,1660,0
20240902,155800,168564155,1660,1660,1660,1660,1009
20240902,155700,168564155,1660,1660,1660,1660,0
20240902,155600,168564155,1660,1660,1660,1660,0
20240902,155500,168564155,1660,1660,1660,1660,0
20240902,155400,168564155,1660,1660,1660,1660,0
20240902,155300,168564155,1660,1660,1660,1660,0
20240902,155200,168564155,1660,1660,1660,1660,0
20240902,155100,168564155,1660,1660,1660,1660,0
20240902,155000,168564155,1660,1660,1660,1660,0
20240902,154900,168564155,1660,1660,1660,1660,0
20240902,154800,168564155,1660,1660,1660,1660,0
20240902,154700,168564155,1660,1660,1660,1660,0
20240902,154600,168564155,1660,1660,1660,1660,0
20240902,154500,168564155,1660,1660,1660,1660,0
20240902,154400,168564155,1660,1660,1660,1660,0
20240902,154300,168564155,1660,1660,1660,1660,0
20240902,154200,168564155,1660,1660,1660,1660,0
20240902,154100,168564155,1660,1660,1660,1660,0
20240902,154000,168564155,1660,1660,1660,1660,0
20240902,153900,168564155,1660,1660,1660,1660,0
20240902,153800,168564155,1660,1660,1660,1660,0
20240902,153700,168564155,1660,1660,1660,1660,0
20240902,153600,168564155,1660,1660,1660,1660,0
20240902,153500,168564155,1660,1660,1660,1660,0
20240902,153400,168564155,1660,1660,1660,1660,0
20240902,153300,168564155,1660,1660,1660,1660,0
20240902,153200,168564155,1660,1660,1660,1660,0
20240902,153100,168564155,1660,1660,1660,1660,0
20240902,153000,168564155,1660,1660,1660,1660,1009
20240902,152900,166889215,1660,1660,1660,1660,0
20240902,152800,166889215,1660,1660,1660,1660,0
20240902,152700,166889215,1660,1660,1660,1660,0
20240902,152600,166889215,1660,1660,1660,1660,0
20240902,152500,166889215,1660,1660,1660,1660,0
20240902,152400,166889215,1660,1660,1660,1660,0
20240902,152300,166889215,1660,1660,1660,1660,0
20240902,152200,166889215,1660,1660,1660,1660,0
20240902,152100,166889215,1660,1660,1660,1660,0
20240902,152000,166889215,1660,1660,1660,1660,0
20240902,151900,166889215,1660,1661,1661,1660,1869
20240902,151800,163786667,1662,1662,1662,1662,0
20240902,151700,163786667,1662,1662,1662,1662,0
20240902,151600,163786667,1662,1662,1662,1662,1
20240902,151500,163785005,1664,1664,1664,1664,0
20240902,151400,163785005,1664,1664,1664,1664,0
20240902,151300,163785005,1664,1664,1664,1664,2
20240902,151200,163781677,1660,1660,1660,1660,64
20240902,151100,163675437,1661,1663,1663,1661,1436
20240902,151000,161290179,1663,1664,1664,1663,3
20240902,150900,161285188,1663,1663,1663,1663,0
20240902,150800,161285188,1663,1663,1663,1663,0
20240902,150700,161285188,1663,1663,1663,1663,0
20240902,150600,161285188,1663,1663,1663,1663,0
20240902,150500,161285188,1663,1663,1663,1663,0
20240902,150400,161285188,1663,1663,1663,1663,0
20240902,150300,161285188,1663,1663,1663,1663,0
20240902,150200,161285188,1663,1663,1663,1663,0
20240902,150100,161285188,1663,1663,1663,1663,0
20240902,150000,161285188,1663,1663,1663,1663,0
20240902,145900,161285188,1663,1663,1663,1663,0
20240902,145800,161285188,1663,1661,1663,1661,615
20240902,145700,160262837,1662,1662,1662,1662,0
20240902,145600,160262837,1662,1662,1662,1662,0
20240902,145500,160262837,1662,1662,1662,1662,0
20240902,145400,160262837,1662,1662,1662,1662,0
20240902,145300,160262837,1662,1663,1663,1662,562
20240902,145200,159328791,1663,1663,1663,1663,0
20240902,145100,159328791,1663,1663,1663,1663,0
20240902,145000,159328791,1663,1663,1663,1663,0
20240902,144900,159328791,1663,1663,1663,1663,0
20240902,144800,159328791,1663,1663,1663,1663,0
20240902,144700,159328791,1663,1663,1663,1663,0
20240902,144600,159328791,1663,1663,1663,1663,427
20240902,144500,158618690,1663,1663,1663,1663,0
20240902,144400,158618690,1663,1663,1663,1663,0
20240902,144300,158618690,1663,1663,1663,1663,0
20240902,144200,158618690,1663,1663,1663,1663,0
20240902,144100,158618690,1663,1663,1663,1663,0
20240902,144000,158618690,1663,1662,1663,1662,21
20240902,143900,158583768,1661,1661,1661,1661,0
20240902,143800,158583768,1661,1662,1662,1661,1000
20240902,143700,156922765,1661,1661,1661,1661,0
20240902,143600,156922765,1661,1661,1661,1661,0
20240902,143500,156922765,1661,1661,1661,1661,0
20240902,143400,156922765,1661,1661,1661,1661,0
20240902,143300,156922765,1661,1661,1661,1661,0
20240902,143200,156922765,1661,1661,1661,1661,0
20240902,143100,156922765,1661,1661,1661,1661,0
20240902,143000,156922765,1661,1661,1661,1661,0
20240902,142900,156922765,1661,1661,1661,1661,800
20240902,142800,155593965,1661,1661,1661,1661,0
20240902,142700,155593965,1661,1661,1661,1661,0
20240902,142600,155593965,1661,1661,1661,1661,0
20240902,142500,155593965,1661,1661,1661,1661,0
20240902,142400,155593965,1661,1661,1661,1661,0
20240902,142300,155593965,1661,1661,1661,1661,0
20240902,142200,155593965,1661,1661,1661,1661,0
20240902,142100,155593965,1661,1661,1661,1661,0
20240902,142000,155593965,1661,1661,1661,1661,0
20240902,141900,155593965,1661,1661,1661,1661,0
20240902,141800,155593965,1661,1661,1661,1661,0
20240902,141700,155593965,1661,1661,1661,1661,0
20240902,141600,155593965,1661,1661,1661,1661,0
20240902,141500,155593965,1661,1661,1661,1661,2589
20240902,141400,151293636,1661,1661,1661,1661,284
20240902,141300,150821912,1659,1660,1660,1659,960
20240902,141200,149229056,1660,1660,1660,1660,0
20240902,141100,149229056,1660,1660,1660,1660,0
20240902,141000,149229056,1660,1660,1660,1660,0
20240902,140900,149229056,1660,1661,1661,1660,650
20240902,140800,148150055,1661,1661,1661,1661,0
20240902,140700,148150055,1661,1661,1661,1661,0
20240902,140600,148150055,1661,1661,1661,1661,0
20240902,140500,148150055,1661,1661,1661,1661,0
20240902,140400,148150055,1661,1661,1661,1661,0
20240902,140300,148150055,1661,1661,1661,1661,0
20240902,140200,148150055,1661,1661,1661,1661,0
20240902,140100,148150055,1661,1661,1661,1661,0
20240902,140000,148150055,1661,1661,1661,1661,0
20240902,135900,148150055,1661,1661,1661,1661,0
20240902,135800,148150055,1661,1661,1661,1661,0
20240902,135700,148150055,1661,1661,1661,1661,7
20240902,135600,148138428,1662,1662,1662,1662,9
20240902,135500,148123470,1666,1666,1666,1666,0
20240902,135400,148123470,1666,1666,1666,1666,0
20240902,135300,148123470,1666,1666,1666,1666,0
20240902,135200,148123470,1666,1666,1666,1666,0
20240902,135100,148123470,1666,1664,1666,1664,1700
20240902,135000,145294642,1663,1663,1663,1663,281
20240902,134900,144827339,1663,1663,1663,1663,0
20240902,134800,144827339,1663,1665,1665,1663,3021
20240902,134700,139801522,1666,1666,1666,1666,0
20240902,134600,139801522,1666,1666,1666,1666,0
20240902,134500,139801522,1666,1666,1666,1666,0
20240902,134400,139801522,1666,1666,1666,1666,0
20240902,134300,139801522,1666,1666,1666,1666,0
20240902,134200,139801522,1666,1666,1666,1666,800
20240902,134100,138468722,1665,1665,1665,1665,0
20240902,134000,138468722,1665,1665,1665,1665,1
20240902,133900,138467057,1666,1666,1666,1666,0
20240902,133800,138467057,1666,1666,1666,1666,0
20240902,133700,138467057,1666,1666,1666,1666,50
20240902,133600,138383757,1664,1664,1664,1664,146
20240902,133500,138140813,1663,1663,1663,1663,0
20240902,133400,138140813,1663,1663,1663,1663,0
20240902,133300,138140813,1663,1665,1665,1663,184
20240902,133200,137834618,1666,1666,1666,1666,0
20240902,133100,137834618,1666,1666,1666,1666,0
20240902,133000,137834618,1666,1666,1666,1666,1
20240902,132900,137832952,1667,1667,1667,1667,0
20240902,132800,137832952,1667,1667,1667,1667,0
20240902,132700,137832952,1667,1667,1667,1667,0
20240902,132600,137832952,1667,1668,1668,1667,903
20240902,132500,136326749,1668,1668,1668,1668,0
20240902,132400,136326749,1668,1668,1668,1668,0
20240902,132300,136326749,1668,1668,1668,1668,0
20240902,132200,136326749,1668,1668,1668,1668,0
20240902,132100,136326749,1668,1668,1668,1668,1
20240902,132000,136325081,1674,1674,1674,1674,0
20240902,131900,136325081,1674,1667,1674,1667,2
20240902,131800,136321740,1665,1665,1665,1665,0
20240902,131700,136321740,1665,1666,1666,1665,53
20240902,131600,136233443,1663,1663,1663,1663,0
20240902,131500,136233443,1663,1663,1663,1663,0
20240902,131400,136233443,1663,1663,1663,1663,30
20240902,131300,136183553,1662,1662,1662,1662,0
20240902,131200,136183553,1662,1662,1662,1662,0
20240902,131100,136183553,1662,1662,1662,1662,11
20240902,131000,136165271,1662,1662,1662,1662,0
20240902,130900,136165271,1662,1662,1662,1662,0
20240902,130800,136165271,1662,1662,1662,1662,1500
20240902,130700,133672271,1662,1662,1662,1662,0
20240902,130600,133672271,1662,1662,1662,1662,0
20240902,130500,133672271,1662,1662,1662,1662,0
20240902,130400,133672271,1662,1662,1662,1662,0
20240902,130300,133672271,1662,1662,1662,1662,0
20240902,130200,133672271,1662,1662,1662,1662,0
20240902,130100,133672271,1662,1662,1662,1662,2
20240902,130000,133668947,1662,1662,1662,1662,0
20240902,125900,133668947,1662,1662,1662,1662,0
20240902,125800,133668947,1662,1662,1662,1662,0
20240902,125700,133668947,1662,1662,1662,1662,0
20240902,125600,133668947,1662,1662,1662,1662,0
20240902,125500,133668947,1662,1662,1662,1662,0
20240902,125400,133668947,1662,1662,1662,1662,0
20240902,125300,133668947,1662,1662,1662,1662,0
20240902,125200,133668947,1662,1662,1662,1662,4
20240902,125100,133662299,1660,1660,1660,1660,0
20240902,125000,133662299,1660,1660,1660,1660,17
20240902,124900,133634079,1659,1659,1659,1659,0
20240902,124800,133634079,1659,1659,1659,1659,0
20240902,124700,133634079,1659,1659,1659,1659,10
20240902,124600,133617489,1659,1659,1659,1659,0
20240902,124500,133617489,1659,1659,1659,1659,0
20240902,124400,133617489,1659,1659,1659,1659,0
20240902,124300,133617489,1659,1659,1659,1659,0
20240902,124200,133617489,1659,1659,1659,1659,0
20240902,124100,133617489,1659,1659,1659,1659,0
20240902,124000,133617489,1659,1659,1659,1659,0
20240902,123900,133617489,1659,1659,1659,1659,0
20240902,123800,133617489,1659,1659,1659,1659,7
20240902,123700,133605876,1659,1659,1659,1659,0
20240902,123600,133605876,1659,1659,1659,1659,0
20240902,123500,133605876,1659,1661,1661,1659,420
20240902,123400,132909027,1659,1659,1659,1659,0
20240902,123300,132909027,1659,1662,1662,1659,2132
20240902,123200,129371823,1660,1660,1660,1660,4
20240902,123100,129365183,1661,1661,1661,1661,0
20240902,123000,129365183,1661,1661,1661,1661,100
20240902,122900,129199083,1661,1661,1661,1661,0
20240902,122800,129199083,1661,1661,1661,1661,0
20240902,122700,129199083,1661,1661,1661,1661,0
20240902,122600,129199083,1661,1661,1661,1661,0
20240902,122500,129199083,1661,1661,1661,1661,0
20240902,122400,129199083,1661,1661,1661,1661,0
20240902,122300,129199083,1661,1661,1661,1661,0
20240902,122200,129199083,1661,1661,1661,1661,0
20240902,122100,129199083,1661,1661,1661,1661,1
20240902,122000,129197422,1662,1661,1662,1661,3
20240902,121900,129192437,1662,1661,1662,1661,65
20240902,121800,129084416,1660,1660,1660,1660,0
20240902,121700,129084416,1660,1660,1660,1660,4
20240902,121600,129077776,1661,1661,1661,1661,0
20240902,121500,129077776,1661,1661,1661,1661,0
20240902,121400,129077776,1661,1661,1661,1661,0
20240902,121300,129077776,1661,1661,1661,1661,0
20240902,121200,129077776,1661,1661,1661,1661,0
20240902,121100,129077776,1661,1661,1661,1661,0
20240902,121000,129077776,1661,1661,1661,1661,0
20240902,120900,129077776,1661,1661,1661,1661,0
20240902,120800,129077776,1661,1661,1661,1661,0
20240902,120700,129077776,1661,1661,1661,1661,0
20240902,120600,129077776,1661,1661,1661,1661,0
20240902,120500,129077776,1661,1661,1661,1661,4
20240902,120400,129071132,1661,1661,1661,1661,6
20240902,120300,129061166,1662,1660,1662,1659,76
20240902,120200,128934972,1658,1658,1658,1658,0
20240902,120100,128934972,1658,1658,1658,1658,0
20240902,120000,128934972,1658,1658,1658,1658,0
20240902,115900,128934972,1658,1658,1658,1658,0
20240902,115800,128934972,1658,1658,1658,1658,0
20240902,115700,128934972,1658,1658,1658,1658,0
20240902,115600,128934972,1658,1658,1658,1658,0
20240902,115500,128934972,1658,1658,1658,1658,0
20240902,115400,128934972,1658,1658,1658,1658,0
20240902,115300,128934972,1658,1658,1658,1658,0
20240902,115200,128934972,1658,1658,1658,1658,0
20240902,115100,128934972,1658,1658,1658,1658,0
20240902,115000,128934972,1658,1658,1658,1658,0
20240902,114900,128934972,1658,1658,1658,1658,0
20240902,114800,128934972,1658,1658,1658,1658,0
20240902,114700,128934972,1658,1660,1660,1658,59
20240902,114600,128837096,1659,1659,1659,1659,0
20240902,114500,128837096,1659,1659,1659,1659,0
20240902,114400,128837096,1659,1659,1659,1659,0
20240902,114300,128837096,1659,1659,1659,1659,0
20240902,114200,128837096,1659,1659,1659,1659,0
20240902,114100,128837096,1659,1659,1659,1659,0
20240902,114000,128837096,1659,1659,1659,1659,0
20240902,113900,128837096,1659,1659,1659,1659,0
20240902,113800,128837096,1659,1659,1659,1659,0
20240902,113700,128837096,1659,1659,1659,1659,0
20240902,113600,128837096,1659,1659,1659,1659,0
20240902,113500,128837096,1659,1659,1659,1659,1
20240902,113400,128835437,1659,1659,1659,1659,330
20240902,113300,128287967,1659,1659,1659,1659,77
20240902,113200,128160224,1659,1659,1659,1659,0
20240902,113100,128160224,1659,1659,1659,1659,2
20240902,113000,128156906,1659,1658,1659,1658,253
20240902,112900,127737181,1659,1659,1659,1659,300
20240902,112800,127239481,1659,1659,1659,1659,10
20240902,112700,127222891,1659,1659,1659,1659,840
20240902,112600,125829331,1659,1659,1659,1659,0
20240902,112500,125829331,1659,1660,1660,1659,552
20240902,112400,124913511,1660,1660,1660,1660,60
20240902,112300,124813911,1658,1658,1658,1658,0
20240902,112200,124813911,1658,1658,1658,1658,348
20240902,112100,124236927,1659,1659,1659,1659,0
20240902,112000,124236927,1659,1659,1659,1659,250
20240902,111900,123822177,1660,1660,1660,1660,0
20240902,111800,123822177,1660,1660,1660,1660,10
20240902,111700,123805577,1660,1659,1660,1658,578
20240902,111600,122846178,1658,1658,1658,1658,0
20240902,111500,122846178,1658,1659,1659,1658,396
20240902,111400,122189609,1659,1659,1659,1657,617
20240902,111300,121166210,1660,1660,1660,1660,0
20240902,111200,121166210,1660,1660,1660,1660,0
20240902,111100,121166210,1660,1660,1660,1660,10
20240902,111000,121149610,1660,1660,1660,1660,1000
20240902,110900,119489610,1660,1660,1660,1660,0
20240902,110800,119489610,1660,1660,1660,1660,50
20240902,110700,119406610,1660,1657,1660,1657,231
20240902,110600,119023761,1657,1657,1657,1657,200
20240902,110500,118692361,1657,1658,1658,1657,1000
20240902,110400,117034610,1658,1658,1658,1658,0
20240902,110300,117034610,1658,1658,1658,1658,100
20240902,110200,116868810,1658,1658,1658,1658,0
20240902,110100,116868810,1658,1658,1658,1658,0
20240902,110000,116868810,1658,1658,1658,1658,0
20240902,105900,116868810,1658,1658,1658,1658,3
20240902,105800,116863836,1660,1658,1660,1658,212
20240902,105700,116512316,1661,1660,1661,1660,1022
20240902,105600,114815786,1657,1657,1657,1657,0
20240902,105500,114815786,1657,1659,1659,1657,110
20240902,105400,114633438,1658,1661,1665,1658,7903
20240902,105300,101513107,1661,1664,1664,1661,2731
20240902,105200,96973311,1665,1665,1665,1665,0
20240902,105100,96973311,1665,1665,1665,1665,0
20240902,105000,96973311,1665,1665,1665,1665,0
20240902,104900,96973311,1665,1665,1665,1665,705
20240902,104800,95799486,1666,1666,1666,1666,0
20240902,104700,95799486,1666,1666,1666,1666,0
20240902,104600,95799486,1666,1666,1666,1666,1
20240902,104500,95797820,1665,1665,1665,1665,0
20240902,104400,95797820,1665,1665,1665,1665,0
20240902,104300,95797820,1665,1665,1665,1665,0
20240902,104200,95797820,1665,1665,1665,1665,0
20240902,104100,95797820,1665,1665,1665,1665,0
20240902,104000,95797820,1665,1665,1665,1665,0
20240902,103900,95797820,1665,1665,1665,1665,0
20240902,103800,95797820,1665,1667,1667,1665,1000
20240902,103700,94132559,1669,1669,1669,1669,53
20240902,103600,94044102,1669,1669,1669,1669,3
20240902,103500,94039095,1671,1671,1671,1671,0
20240902,103400,94039095,1671,1671,1671,1671,0
20240902,103300,94039095,1671,1670,1671,1670,80
20240902,103200,93905491,1670,1670,1670,1670,0
20240902,103100,93905491,1670,1668,1686,1668,161
20240902,103000,93634890,1668,1668,1684,1666,201
20240902,102900,93297730,1666,1667,1686,1666,485
20240902,102800,92482871,1665,1665,1665,1665,194
20240902,102700,92159861,1667,1667,1667,1667,0
20240902,102600,92159861,1667,1667,1667,1667,5
20240902,102500,92151526,1667,1667,1667,1667,10
20240902,102400,92134856,1665,1665,1665,1665,0
20240902,102300,92134856,1665,1665,1665,1665,1202
20240902,102200,90133526,1663,1663,1663,1663,0
20240902,102100,90133526,1663,1663,1663,1663,0
20240902,102000,90133526,1663,1663,1663,1663,0
20240902,101900,90133526,1663,1663,1663,1663,0
20240902,101800,90133526,1663,1663,1663,1663,0
20240902,101700,90133526,1663,1664,1664,1663,203
20240902,101600,89795746,1662,1666,1666,1662,1258
20240902,101500,87703810,1668,1668,1668,1668,0
20240902,101400,87703810,1668,1668,1668,1668,333
20240902,101300,87148366,1667,1667,1667,1667,100
20240902,101200,86981666,1667,1667,1667,1667,0
20240902,101100,86981666,1667,1666,1667,1666,598
20240902,101000,85985363,1667,1667,1667,1667,0
20240902,100900,85985363,1667,1667,1667,1667,0
20240902,100800,85985363,1667,1666,1667,1666,63
20240902,100700,85880383,1666,1666,1666,1666,5
20240902,100600,85872053,1667,1669,1669,1667,1869
20240902,100500,82755432,1671,1671,1671,1671,0
20240902,100400,82755432,1671,1671,1671,1671,0
20240902,100300,82755432,1671,1671,1671,1671,0
20240902,100200,82755432,1671,1671,1671,1671,0
20240902,100100,82755432,1671,1671,1685,1671,136
20240902,100000,82526300,1671,1671,1685,1671,391
20240902,095900,81867860,1671,1670,1671,1670,64
20240902,095800,81760927,1670,1671,1671,1669,196
20240902,095700,81433690,1671,1671,1687,1671,69
20240902,095600,81317367,1671,1671,1688,1671,146
20240902,095500,81073199,1671,1670,1688,1669,348
20240902,095400,80490107,1670,1674,1688,1662,4691
20240902,095300,72655035,1674,1671,1689,1671,1236
20240902,095200,70568523,1672,1675,1675,1672,2354
20240902,095100,66631328,1688,1677,1689,1677,460
20240902,095000,65854846,1688,1677,1688,1677,1123
20240902,094900,63966059,1677,1677,1677,1677,0
20240902,094800,63966059,1677,1677,1677,1677,40
20240902,094700,63898979,1687,1687,1687,1687,12
20240902,094600,63878735,1688,1688,1688,1688,0
20240902,094500,63878735,1688,1684,1689,1684,5226
20240902,094400,55053636,1684,1684,1684,1684,500
20240902,094300,54211636,1665,1665,1689,1665,2533
20240902,094200,49952702,1665,1665,1665,1665,0
20240902,094100,49952702,1665,1668,1668,1664,196
20240902,094000,49626161,1671,1668,1671,1667,176
20240902,093900,49332140,1670,1670,1670,1670,0
20240902,093800,49332140,1670,1670,1670,1670,0
20240902,093700,49332140,1670,1670,1670,1670,190
20240902,093600,49014840,1670,1670,1679,1670,1009
20240902,093500,47321276,1668,1664,1668,1664,1203
20240902,093400,45319480,1664,1664,1664,1664,1202
20240902,093300,43319352,1663,1663,1663,1663,211
20240902,093200,42968459,1660,1661,1661,1660,1001
20240902,093100,41306409,1661,1662,1662,1661,1492
20240902,093000,38827691,1662,1663,1663,1662,92
20240902,092900,38674710,1662,1662,1662,1662,0
20240902,092800,38674710,1662,1663,1663,1662,1574
20240902,092700,36058212,1663,1667,1667,1663,4360
20240902,092600,28803685,1669,1669,1669,1669,2
20240902,092500,28800347,1665,1670,1670,1665,6582
20240902,092400,17824650,1669,1669,1669,1669,0
20240902,092300,17824650,1669,1669,1669,1669,0
20240902,092200,17824650,1669,1669,1669,1669,0
20240902,092100,17824650,1669,1669,1669,1669,0
20240902,092000,17824650,1669,1669,1669,1669,0
20240902,091900,17824650,1669,1669,1669,1669,0
20240902,091800,17824650,1669,1669,1669,1669,0
20240902,091700,17824650,1669,1669,1669,1669,0
20240902,091600,17824650,1669,1669,1669,1669,0
20240902,091500,17824650,1669,1669,1669,1669,0
20240902,091400,17824650,1669,1670,1670,1669,1466
20240902,091300,15377895,1671,1671,1671,1671,40
20240902,091200,15311055,1671,1671,1671,1671,0
20240902,091100,15311055,1671,1671,1671,1671,0
20240902,091000,15311055,1671,1670,1672,1670,1003
20240902,090900,13635243,1670,1672,1672,1670,2007
20240902,090800,10281726,1672,1672,1672,1672,0
20240902,090700,10281726,1672,1672,1672,1672,218
20240902,090600,9917230,1672,1672,1672,1672,0
20240902,090500,9917230,1672,1672,1672,1672,295
20240902,090400,9423990,1679,1679,1679,1679,2
20240902,090300,9420632,1679,1679,1679,1679,1
20240902,090200,9418953,1678,1675,1678,1672,2585
20240902,090100,5088164,1679,1675,1679,1675,55
20240902,090000,4995923,1678,1672,1678,1672,2981