KissMeData/013360/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185700,106200984,1441,1441,1441,1441,78
20240902,185600,106200984,1441,1441,1441,1441,0
20240902,185500,106200984,1441,1441,1441,1441,0
20240902,185400,106200984,1441,1441,1441,1441,0
20240902,185300,106200984,1441,1441,1441,1441,0
20240902,185200,106200984,1441,1441,1441,1441,0
20240902,185100,106200984,1441,1441,1441,1441,0
20240902,185000,106200984,1441,1441,1441,1441,0
20240902,184900,106200984,1441,1441,1441,1441,0
20240902,184800,106200984,1441,1441,1441,1441,0
20240902,184700,106200984,1441,1441,1441,1441,0
20240902,184600,106200984,1441,1441,1441,1441,0
20240902,184500,106200984,1441,1441,1441,1441,0
20240902,184400,106200984,1441,1441,1441,1441,0
20240902,184300,106200984,1441,1441,1441,1441,0
20240902,184200,106200984,1441,1441,1441,1441,0
20240902,184100,106200984,1441,1441,1441,1441,0
20240902,184000,106200984,1441,1441,1441,1441,0
20240902,183900,106200984,1441,1441,1441,1441,0
20240902,183800,106200984,1441,1441,1441,1441,0
20240902,183700,106200984,1441,1441,1441,1441,0
20240902,183600,106200984,1441,1441,1441,1441,0
20240902,183500,106200984,1441,1441,1441,1441,0
20240902,183400,106200984,1441,1441,1441,1441,0
20240902,183300,106200984,1441,1441,1441,1441,0
20240902,183200,106200984,1441,1441,1441,1441,0
20240902,183100,106200984,1441,1441,1441,1441,0
20240902,183000,106200984,1441,1441,1441,1441,0
20240902,182900,106200984,1441,1441,1441,1441,0
20240902,182800,106200984,1441,1441,1441,1441,0
20240902,182700,106200984,1441,1441,1441,1441,78
20240902,182600,106200984,1441,1441,1441,1441,0
20240902,182500,106200984,1441,1441,1441,1441,0
20240902,182400,106200984,1441,1441,1441,1441,0
20240902,182300,106200984,1441,1441,1441,1441,0
20240902,182200,106200984,1441,1441,1441,1441,0
20240902,182100,106200984,1441,1441,1441,1441,0
20240902,182000,106200984,1441,1441,1441,1441,0
20240902,181900,106200984,1441,1441,1441,1441,0
20240902,181800,106200984,1441,1441,1441,1441,0
20240902,181700,106200984,1441,1441,1441,1441,0
20240902,181600,106200984,1441,1441,1441,1441,0
20240902,181500,106200984,1441,1441,1441,1441,0
20240902,181400,106200984,1441,1441,1441,1441,0
20240902,181300,106200984,1441,1441,1441,1441,0
20240902,181200,106200984,1441,1441,1441,1441,0
20240902,181100,106200984,1441,1441,1441,1441,0
20240902,181000,106200984,1441,1441,1441,1441,0
20240902,180900,106200984,1441,1441,1441,1441,0
20240902,180800,106200984,1441,1441,1441,1441,0
20240902,180700,106200984,1441,1441,1441,1441,0
20240902,180600,106200984,1441,1441,1441,1441,0
20240902,180500,106200984,1441,1441,1441,1441,0
20240902,180400,106200984,1441,1441,1441,1441,0
20240902,180300,106200984,1441,1441,1441,1441,0
20240902,180200,106200984,1441,1441,1441,1441,0
20240902,180100,106200984,1441,1441,1441,1441,0
20240902,180000,106200984,1441,1441,1441,1441,0
20240902,175900,106200984,1441,1441,1441,1441,0
20240902,175800,106200984,1441,1441,1441,1441,0
20240902,175700,106200984,1441,1441,1441,1441,78
20240902,175600,106200984,1441,1441,1441,1441,0
20240902,175500,106200984,1441,1441,1441,1441,0
20240902,175400,106200984,1441,1441,1441,1441,0
20240902,175300,106200984,1441,1441,1441,1441,0
20240902,175200,106200984,1441,1441,1441,1441,0
20240902,175100,106200984,1441,1441,1441,1441,0
20240902,175000,106200984,1441,1441,1441,1441,0
20240902,174900,106200984,1441,1441,1441,1441,0
20240902,174800,106200984,1441,1441,1441,1441,0
20240902,174700,106200984,1441,1441,1441,1441,0
20240902,174600,106200984,1441,1441,1441,1441,0
20240902,174500,106200984,1441,1441,1441,1441,0
20240902,174400,106200984,1441,1441,1441,1441,0
20240902,174300,106200984,1441,1441,1441,1441,0
20240902,174200,106200984,1441,1441,1441,1441,0
20240902,174100,106200984,1441,1441,1441,1441,0
20240902,174000,106200984,1441,1441,1441,1441,0
20240902,173900,106200984,1441,1441,1441,1441,0
20240902,173800,106200984,1441,1441,1441,1441,0
20240902,173700,106200984,1441,1441,1441,1441,0
20240902,173600,106200984,1441,1441,1441,1441,0
20240902,173500,106200984,1441,1441,1441,1441,0
20240902,173400,106200984,1441,1441,1441,1441,0
20240902,173300,106200984,1441,1441,1441,1441,0
20240902,173200,106200984,1441,1441,1441,1441,0
20240902,173100,106200984,1441,1441,1441,1441,0
20240902,173000,106200984,1441,1441,1441,1441,0
20240902,172900,106200984,1441,1441,1441,1441,0
20240902,172800,106200984,1441,1441,1441,1441,0
20240902,172700,106200984,1441,1441,1441,1441,78
20240902,172600,106200984,1441,1441,1441,1441,0
20240902,172500,106200984,1441,1441,1441,1441,0
20240902,172400,106200984,1441,1441,1441,1441,0
20240902,172300,106200984,1441,1441,1441,1441,0
20240902,172200,106200984,1441,1441,1441,1441,0
20240902,172100,106200984,1441,1441,1441,1441,0
20240902,172000,106200984,1441,1441,1441,1441,0
20240902,171900,106200984,1441,1441,1441,1441,0
20240902,171800,106200984,1441,1441,1441,1441,0
20240902,171700,106200984,1441,1441,1441,1441,0
20240902,171600,106200984,1441,1441,1441,1441,0
20240902,171500,106200984,1441,1441,1441,1441,0
20240902,171400,106200984,1441,1441,1441,1441,0
20240902,171300,106200984,1441,1441,1441,1441,0
20240902,171200,106200984,1441,1441,1441,1441,0
20240902,171100,106200984,1441,1441,1441,1441,0
20240902,171000,106200984,1441,1441,1441,1441,0
20240902,170900,106200984,1441,1441,1441,1441,0
20240902,170800,106200984,1441,1441,1441,1441,0
20240902,170700,106200984,1441,1441,1441,1441,0
20240902,170600,106200984,1441,1441,1441,1441,0
20240902,170500,106200984,1441,1441,1441,1441,0
20240902,170400,106200984,1441,1441,1441,1441,0
20240902,170300,106200984,1441,1441,1441,1441,0
20240902,170200,106200984,1441,1441,1441,1441,0
20240902,170100,106200984,1441,1441,1441,1441,0
20240902,170000,106200984,1441,1441,1441,1441,0
20240902,165900,106200984,1441,1441,1441,1441,0
20240902,165800,106200984,1441,1441,1441,1441,0
20240902,165700,106200984,1441,1441,1441,1441,78
20240902,165600,106200984,1441,1441,1441,1441,0
20240902,165500,106200984,1441,1441,1441,1441,0
20240902,165400,106200984,1441,1441,1441,1441,0
20240902,165300,106200984,1441,1441,1441,1441,0
20240902,165200,106200984,1441,1441,1441,1441,0
20240902,165100,106200984,1441,1441,1441,1441,0
20240902,165000,106200984,1441,1441,1441,1441,0
20240902,164900,106200984,1441,1441,1441,1441,0
20240902,164800,106200984,1441,1441,1441,1441,0
20240902,164700,106200984,1441,1441,1441,1441,0
20240902,164600,106200984,1441,1441,1441,1441,0
20240902,164500,106200984,1441,1441,1441,1441,0
20240902,164400,106200984,1441,1441,1441,1441,0
20240902,164300,106200984,1441,1441,1441,1441,0
20240902,164200,106200984,1441,1441,1441,1441,0
20240902,164100,106200984,1441,1441,1441,1441,0
20240902,164000,106200984,1441,1441,1441,1441,0
20240902,163900,106200984,1441,1441,1441,1441,0
20240902,163800,106200984,1441,1441,1441,1441,0
20240902,163700,106200984,1441,1441,1441,1441,0
20240902,163600,106200984,1441,1441,1441,1441,0
20240902,163500,106200984,1441,1441,1441,1441,0
20240902,163400,106200984,1441,1441,1441,1441,0
20240902,163300,106200984,1441,1441,1441,1441,0
20240902,163200,106200984,1441,1441,1441,1441,0
20240902,163100,106200984,1441,1441,1441,1441,0
20240902,163000,106200984,1441,1441,1441,1441,0
20240902,162900,106200984,1441,1441,1441,1441,0
20240902,162800,106200984,1441,1441,1441,1441,0
20240902,162700,106200984,1441,1441,1441,1441,78
20240902,162600,106200984,1441,1441,1441,1441,0
20240902,162500,106200984,1441,1441,1441,1441,0
20240902,162400,106200984,1441,1441,1441,1441,0
20240902,162300,106200984,1441,1441,1441,1441,0
20240902,162200,106200984,1441,1441,1441,1441,0
20240902,162100,106200984,1441,1441,1441,1441,0
20240902,162000,106200984,1441,1441,1441,1441,0
20240902,161900,106200984,1441,1441,1441,1441,0
20240902,161800,106200984,1441,1441,1441,1441,0
20240902,161700,106200984,1441,1441,1441,1441,0
20240902,161600,106200984,1441,1441,1441,1441,0
20240902,161500,106200984,1441,1441,1441,1441,0
20240902,161400,106200984,1441,1441,1441,1441,0
20240902,161300,106200984,1441,1441,1441,1441,0
20240902,161200,106200984,1441,1441,1441,1441,0
20240902,161100,106200984,1441,1441,1441,1441,0
20240902,161000,106200984,1441,1441,1441,1441,0
20240902,160900,106200984,1441,1441,1441,1441,0
20240902,160800,106200984,1441,1441,1441,1441,0
20240902,160700,106200984,1441,1441,1441,1441,0
20240902,160600,106200984,1441,1441,1441,1441,0
20240902,160500,106200984,1441,1441,1441,1441,0
20240902,160400,106200984,1441,1441,1441,1441,0
20240902,160300,106200984,1441,1441,1441,1441,0
20240902,160200,106200984,1441,1441,1441,1441,0
20240902,160100,106200984,1441,1441,1441,1441,0
20240902,160000,106200984,1441,1441,1441,1441,0
20240902,155900,106200984,1441,1441,1441,1441,0
20240902,155800,106200984,1441,1441,1441,1441,0
20240902,155700,106200984,1441,1441,1441,1441,78
20240902,155600,106200984,1441,1441,1441,1441,0
20240902,155500,106200984,1441,1441,1441,1441,0
20240902,155400,106200984,1441,1441,1441,1441,0
20240902,155300,106200984,1441,1441,1441,1441,0
20240902,155200,106200984,1441,1441,1441,1441,0
20240902,155100,106200984,1441,1441,1441,1441,0
20240902,155000,106200984,1441,1441,1441,1441,0
20240902,154900,106200984,1441,1441,1441,1441,0
20240902,154800,106200984,1441,1441,1441,1441,0
20240902,154700,106200984,1441,1441,1441,1441,0
20240902,154600,106200984,1441,1441,1441,1441,0
20240902,154500,106200984,1441,1441,1441,1441,0
20240902,154400,106200984,1441,1441,1441,1441,0
20240902,154300,106200984,1441,1441,1441,1441,0
20240902,154200,106200984,1441,1441,1441,1441,0
20240902,154100,106200984,1441,1441,1441,1441,0
20240902,154000,106200984,1441,1441,1441,1441,0
20240902,153900,106200984,1441,1441,1441,1441,0
20240902,153800,106200984,1441,1441,1441,1441,0
20240902,153700,106200984,1441,1441,1441,1441,0
20240902,153600,106200984,1441,1441,1441,1441,0
20240902,153500,106200984,1441,1441,1441,1441,0
20240902,153400,106200984,1441,1441,1441,1441,0
20240902,153300,106200984,1441,1441,1441,1441,0
20240902,153200,106200984,1441,1441,1441,1441,0
20240902,153100,106200984,1441,1441,1441,1441,0
20240902,153000,106200984,1441,1441,1441,1441,78
20240902,152900,106088586,1436,1436,1436,1436,0
20240902,152800,106088586,1436,1436,1436,1436,0
20240902,152700,106088586,1436,1436,1436,1436,0
20240902,152600,106088586,1436,1436,1436,1436,0
20240902,152500,106088586,1436,1436,1436,1436,0
20240902,152400,106088586,1436,1436,1436,1436,0
20240902,152300,106088586,1436,1436,1436,1436,0
20240902,152200,106088586,1436,1436,1436,1436,0
20240902,152100,106088586,1436,1436,1436,1436,0
20240902,152000,106088586,1436,1436,1436,1436,0
20240902,151900,106088586,1436,1437,1438,1436,159
20240902,151800,105860180,1437,1437,1437,1437,178
20240902,151700,105604394,1437,1440,1440,1437,698
20240902,151600,104600979,1440,1440,1440,1440,0
20240902,151500,104600979,1440,1440,1440,1440,0
20240902,151400,104600979,1440,1440,1440,1440,0
20240902,151300,104600979,1440,1440,1440,1440,1652
20240902,151200,102222099,1440,1440,1440,1440,1837
20240902,151100,99576819,1441,1441,1441,1441,0
20240902,151000,99576819,1441,1441,1441,1441,0
20240902,150900,99576819,1441,1441,1441,1441,0
20240902,150800,99576819,1441,1441,1441,1441,14
20240902,150700,99556645,1442,1442,1442,1442,0
20240902,150600,99556645,1442,1442,1442,1442,0
20240902,150500,99556645,1442,1442,1442,1442,0
20240902,150400,99556645,1442,1442,1442,1442,0
20240902,150300,99556645,1442,1442,1442,1442,1
20240902,150200,99555203,1440,1440,1440,1440,110
20240902,150100,99396803,1440,1440,1440,1440,0
20240902,150000,99396803,1440,1440,1440,1440,0
20240902,145900,99396803,1440,1440,1440,1440,0
20240902,145800,99396803,1440,1441,1441,1440,314
20240902,145700,98944525,1442,1442,1442,1442,0
20240902,145600,98944525,1442,1442,1442,1442,0
20240902,145500,98944525,1442,1442,1442,1442,0
20240902,145400,98944525,1442,1442,1442,1442,0
20240902,145300,98944525,1442,1442,1442,1442,0
20240902,145200,98944525,1442,1442,1442,1442,0
20240902,145100,98944525,1442,1442,1442,1442,0
20240902,145000,98944525,1442,1442,1442,1442,0
20240902,144900,98944525,1442,1442,1442,1442,0
20240902,144800,98944525,1442,1442,1442,1442,2
20240902,144700,98941641,1442,1442,1442,1442,0
20240902,144600,98941641,1442,1442,1442,1442,0
20240902,144500,98941641,1442,1442,1442,1442,0
20240902,144400,98941641,1442,1442,1442,1442,0
20240902,144300,98941641,1442,1442,1442,1442,1
20240902,144200,98940199,1440,1440,1440,1440,0
20240902,144100,98940199,1440,1440,1440,1440,136
20240902,144000,98744359,1440,1440,1440,1440,0
20240902,143900,98744359,1440,1440,1440,1440,1
20240902,143800,98742919,1440,1440,1440,1440,0
20240902,143700,98742919,1440,1441,1441,1440,3600
20240902,143600,93558800,1441,1441,1441,1441,0
20240902,143500,93558800,1441,1441,1441,1441,0
20240902,143400,93558800,1441,1441,1441,1441,0
20240902,143300,93558800,1441,1441,1441,1441,0
20240902,143200,93558800,1441,1441,1441,1441,9
20240902,143100,93545831,1442,1442,1442,1442,366
20240902,143000,93018059,1442,1442,1442,1442,20
20240902,142900,92989219,1442,1442,1442,1442,0
20240902,142800,92989219,1442,1442,1442,1442,5
20240902,142700,92982009,1441,1441,1441,1441,0
20240902,142600,92982009,1441,1441,1441,1441,0
20240902,142500,92982009,1441,1441,1441,1441,0
20240902,142400,92982009,1441,1441,1441,1441,0
20240902,142300,92982009,1441,1441,1441,1441,0
20240902,142200,92982009,1441,1441,1441,1441,0
20240902,142100,92982009,1441,1441,1441,1441,131
20240902,142000,92793238,1442,1441,1442,1441,219
20240902,141900,92477658,1442,1442,1442,1442,781
20240902,141800,91351456,1442,1442,1442,1442,0
20240902,141700,91351456,1442,1442,1442,1442,0
20240902,141600,91351456,1442,1442,1442,1442,0
20240902,141500,91351456,1442,1442,1442,1442,10
20240902,141400,91337036,1442,1442,1442,1442,70
20240902,141300,91236096,1443,1443,1443,1443,1
20240902,141200,91234653,1442,1443,1443,1442,121
20240902,141100,91060070,1443,1443,1443,1443,0
20240902,141000,91060070,1443,1443,1443,1443,0
20240902,140900,91060070,1443,1445,1445,1443,989
20240902,140800,89631699,1448,1448,1448,1448,0
20240902,140700,89631699,1448,1448,1448,1448,1
20240902,140600,89630251,1444,1444,1444,1444,0
20240902,140500,89630251,1444,1447,1447,1444,1000
20240902,140400,88185386,1447,1447,1447,1447,0
20240902,140300,88185386,1447,1447,1447,1447,0
20240902,140200,88185386,1447,1447,1447,1447,0
20240902,140100,88185386,1447,1447,1447,1447,0
20240902,140000,88185386,1447,1447,1447,1447,0
20240902,135900,88185386,1447,1447,1447,1447,0
20240902,135800,88185386,1447,1447,1447,1447,0
20240902,135700,88185386,1447,1447,1447,1447,0
20240902,135600,88185386,1447,1447,1447,1447,3
20240902,135500,88181045,1448,1448,1448,1448,0
20240902,135400,88181045,1448,1448,1448,1448,0
20240902,135300,88181045,1448,1448,1448,1448,0
20240902,135200,88181045,1448,1448,1448,1448,0
20240902,135100,88181045,1448,1448,1448,1448,10
20240902,135000,88166565,1448,1448,1448,1448,500
20240902,134900,87442565,1448,1448,1448,1448,0
20240902,134800,87442565,1448,1448,1448,1448,0
20240902,134700,87442565,1448,1448,1448,1448,450
20240902,134600,86790965,1448,1448,1448,1448,0
20240902,134500,86790965,1448,1448,1448,1448,0
20240902,134400,86790965,1448,1448,1448,1448,0
20240902,134300,86790965,1448,1448,1448,1448,0
20240902,134200,86790965,1448,1448,1448,1448,69
20240902,134100,86691053,1444,1444,1444,1444,0
20240902,134000,86691053,1444,1444,1444,1444,0
20240902,133900,86691053,1444,1444,1444,1444,7
20240902,133800,86680945,1448,1448,1448,1448,0
20240902,133700,86680945,1448,1448,1448,1448,1
20240902,133600,86679497,1444,1444,1444,1444,0
20240902,133500,86679497,1444,1444,1444,1444,0
20240902,133400,86679497,1444,1444,1444,1444,0
20240902,133300,86679497,1444,1444,1444,1444,5
20240902,133200,86672277,1444,1444,1444,1444,3
20240902,133100,86667945,1444,1444,1444,1444,0
20240902,133000,86667945,1444,1444,1444,1444,0
20240902,132900,86667945,1444,1444,1444,1444,5
20240902,132800,86660725,1448,1448,1448,1448,0
20240902,132700,86660725,1448,1448,1448,1448,0
20240902,132600,86660725,1448,1448,1448,1448,0
20240902,132500,86660725,1448,1448,1448,1448,0
20240902,132400,86660725,1448,1448,1448,1448,0
20240902,132300,86660725,1448,1448,1448,1448,0
20240902,132200,86660725,1448,1448,1448,1448,0
20240902,132100,86660725,1448,1448,1448,1448,1
20240902,132000,86659277,1444,1444,1444,1444,0
20240902,131900,86659277,1444,1444,1444,1444,0
20240902,131800,86659277,1444,1444,1444,1444,0
20240902,131700,86659277,1444,1444,1444,1444,1
20240902,131600,86657833,1444,1444,1444,1444,533
20240902,131500,85888181,1444,1444,1444,1444,0
20240902,131400,85888181,1444,1443,1444,1443,21
20240902,131300,85857877,1444,1444,1444,1444,0
20240902,131200,85857877,1444,1444,1444,1444,1
20240902,131100,85856433,1448,1448,1448,1448,0
20240902,131000,85856433,1448,1448,1448,1448,0
20240902,130900,85856433,1448,1448,1448,1448,0
20240902,130800,85856433,1448,1448,1448,1448,0
20240902,130700,85856433,1448,1448,1448,1448,0
20240902,130600,85856433,1448,1448,1448,1448,0
20240902,130500,85856433,1448,1448,1448,1448,0
20240902,130400,85856433,1448,1448,1448,1448,0
20240902,130300,85856433,1448,1448,1448,1448,0
20240902,130200,85856433,1448,1448,1448,1448,0
20240902,130100,85856433,1448,1448,1448,1448,0
20240902,130000,85856433,1448,1448,1448,1448,37
20240902,125900,85802857,1448,1448,1448,1448,0
20240902,125800,85802857,1448,1448,1448,1448,0
20240902,125700,85802857,1448,1448,1448,1448,0
20240902,125600,85802857,1448,1448,1448,1448,0
20240902,125500,85802857,1448,1448,1448,1448,0
20240902,125400,85802857,1448,1448,1448,1448,0
20240902,125300,85802857,1448,1448,1448,1448,0
20240902,125200,85802857,1448,1448,1448,1448,0
20240902,125100,85802857,1448,1448,1448,1448,1
20240902,125000,85801409,1448,1448,1448,1448,20
20240902,124900,85772449,1448,1448,1448,1448,0
20240902,124800,85772449,1448,1448,1448,1448,0
20240902,124700,85772449,1448,1443,1448,1443,4
20240902,124600,85766662,1448,1448,1448,1448,0
20240902,124500,85766662,1448,1448,1448,1448,0
20240902,124400,85766662,1448,1448,1448,1448,0
20240902,124300,85766662,1448,1448,1448,1448,0
20240902,124200,85766662,1448,1448,1448,1448,5
20240902,124100,85759422,1448,1448,1448,1448,0
20240902,124000,85759422,1448,1448,1448,1448,0
20240902,123900,85759422,1448,1448,1448,1448,0
20240902,123800,85759422,1448,1448,1448,1448,0
20240902,123700,85759422,1448,1448,1448,1448,0
20240902,123600,85759422,1448,1448,1448,1448,0
20240902,123500,85759422,1448,1448,1448,1448,0
20240902,123400,85759422,1448,1448,1448,1448,0
20240902,123300,85759422,1448,1448,1448,1448,1
20240902,123200,85757974,1443,1443,1443,1443,50
20240902,123100,85685824,1449,1449,1449,1449,0
20240902,123000,85685824,1449,1449,1449,1449,0
20240902,122900,85685824,1449,1449,1449,1449,0
20240902,122800,85685824,1449,1449,1449,1449,0
20240902,122700,85685824,1449,1449,1449,1449,0
20240902,122600,85685824,1449,1449,1449,1449,0
20240902,122500,85685824,1449,1449,1449,1449,0
20240902,122400,85685824,1449,1449,1449,1449,0
20240902,122300,85685824,1449,1449,1449,1449,1
20240902,122200,85684375,1442,1442,1442,1442,0
20240902,122100,85684375,1442,1442,1442,1442,0
20240902,122000,85684375,1442,1449,1449,1442,85
20240902,121900,85561665,1449,1449,1449,1449,40
20240902,121800,85503705,1449,1449,1449,1449,0
20240902,121700,85503705,1449,1449,1449,1449,0
20240902,121600,85503705,1449,1449,1449,1449,0
20240902,121500,85503705,1449,1449,1449,1449,250
20240902,121400,85141455,1449,1449,1449,1449,0
20240902,121300,85141455,1449,1449,1449,1449,0
20240902,121200,85141455,1449,1449,1449,1449,0
20240902,121100,85141455,1449,1442,1449,1442,11
20240902,121000,85125586,1442,1442,1442,1442,6
20240902,120900,85116934,1442,1449,1449,1442,511
20240902,120800,84378533,1449,1449,1449,1449,1218
20240902,120700,82613651,1448,1448,1448,1448,100
20240902,120600,82468851,1448,1448,1448,1448,0
20240902,120500,82468851,1448,1448,1448,1448,0
20240902,120400,82468851,1448,1448,1448,1448,364
20240902,120300,81941779,1450,1450,1450,1450,0
20240902,120200,81941779,1450,1450,1450,1450,0
20240902,120100,81941779,1450,1450,1450,1450,1450
20240902,120000,79839279,1449,1449,1449,1449,0
20240902,115900,79839279,1449,1449,1449,1449,0
20240902,115800,79839279,1449,1449,1449,1449,0
20240902,115700,79839279,1449,1449,1449,1449,153
20240902,115600,79617582,1450,1450,1450,1450,0
20240902,115500,79617582,1450,1450,1450,1450,202
20240902,115400,79324682,1450,1450,1450,1450,0
20240902,115300,79324682,1450,1450,1450,1450,200
20240902,115200,79034682,1449,1449,1449,1449,0
20240902,115100,79034682,1449,1449,1449,1449,0
20240902,115000,79034682,1449,1449,1449,1449,0
20240902,114900,79034682,1449,1449,1449,1449,0
20240902,114800,79034682,1449,1449,1449,1449,0
20240902,114700,79034682,1449,1444,1449,1444,600
20240902,114600,78166520,1444,1444,1444,1444,0
20240902,114500,78166520,1444,1444,1444,1444,20
20240902,114400,78137640,1444,1444,1444,1444,0
20240902,114300,78137640,1444,1444,1444,1444,0
20240902,114200,78137640,1444,1444,1444,1444,0
20240902,114100,78137640,1444,1444,1444,1444,0
20240902,114000,78137640,1444,1444,1444,1444,0
20240902,113900,78137640,1444,1444,1444,1444,0
20240902,113800,78137640,1444,1444,1444,1444,0
20240902,113700,78137640,1444,1444,1444,1444,0
20240902,113600,78137640,1444,1444,1444,1444,0
20240902,113500,78137640,1444,1444,1444,1444,0
20240902,113400,78137640,1444,1444,1444,1444,0
20240902,113300,78137640,1444,1444,1444,1444,0
20240902,113200,78137640,1444,1444,1444,1444,20
20240902,113100,78108760,1444,1441,1444,1441,589
20240902,113000,77259624,1441,1441,1441,1441,4
20240902,112900,77253860,1440,1440,1440,1440,134
20240902,112800,77060900,1440,1440,1440,1440,0
20240902,112700,77060900,1440,1440,1440,1440,0
20240902,112600,77060900,1440,1440,1440,1440,0
20240902,112500,77060900,1440,1440,1440,1440,0
20240902,112400,77060900,1440,1440,1440,1440,0
20240902,112300,77060900,1440,1440,1440,1440,2000
20240902,112200,74180900,1440,1440,1440,1440,0
20240902,112100,74180900,1440,1440,1440,1440,1489
20240902,112000,72036740,1438,1438,1438,1438,0
20240902,111900,72036740,1438,1440,1440,1438,505
20240902,111800,71309816,1440,1440,1440,1440,0
20240902,111700,71309816,1440,1440,1440,1440,170
20240902,111600,71065016,1441,1441,1441,1441,0
20240902,111500,71065016,1441,1441,1441,1441,0
20240902,111400,71065016,1441,1441,1441,1441,35
20240902,111300,71014581,1441,1441,1441,1441,10
20240902,111200,71000171,1440,1440,1440,1440,801
20240902,111100,69846731,1441,1441,1441,1441,0
20240902,111000,69846731,1441,1441,1441,1441,0
20240902,110900,69846731,1441,1441,1441,1441,0
20240902,110800,69846731,1441,1441,1441,1441,0
20240902,110700,69846731,1441,1441,1441,1441,25
20240902,110600,69810706,1441,1441,1441,1441,1
20240902,110500,69809265,1440,1440,1440,1440,0
20240902,110400,69809265,1440,1440,1440,1440,52
20240902,110300,69734385,1441,1441,1441,1441,0
20240902,110200,69734385,1441,1441,1441,1441,94
20240902,110100,69598931,1441,1441,1441,1441,95
20240902,110000,69462036,1442,1442,1442,1442,0
20240902,105900,69462036,1442,1442,1442,1442,138
20240902,105800,69263040,1443,1443,1443,1443,138
20240902,105700,69063906,1444,1444,1444,1444,135
20240902,105600,68868966,1444,1446,1446,1444,191
20240902,105500,68592924,1446,1449,1449,1446,602
20240902,105400,67721554,1450,1439,1454,1439,828
20240902,105300,66522086,1442,1441,1442,1441,21
20240902,105200,66491824,1441,1441,1441,1441,1
20240902,105100,66490383,1440,1439,1440,1439,1041
20240902,105000,64991684,1440,1431,1441,1420,3142
20240902,104900,60474539,1439,1425,1439,1425,14175
20240902,104800,40086332,1425,1425,1425,1425,0
20240902,104700,40086332,1425,1425,1425,1425,1
20240902,104600,40084907,1416,1416,1416,1416,0
20240902,104500,40084907,1416,1416,1416,1416,0
20240902,104400,40084907,1416,1416,1416,1416,0
20240902,104300,40084907,1416,1416,1416,1416,128
20240902,104200,39903659,1428,1418,1428,1416,130
20240902,104100,39719541,1416,1416,1416,1416,0
20240902,104000,39719541,1416,1431,1431,1416,1450
20240902,103900,37660686,1434,1419,1454,1419,7168
20240902,103800,27297664,1417,1417,1417,1417,0
20240902,103700,27297664,1417,1417,1417,1417,0
20240902,103600,27297664,1417,1417,1417,1417,0
20240902,103500,27297664,1417,1419,1419,1417,132
20240902,103400,27110458,1416,1416,1416,1416,0
20240902,103300,27110458,1416,1416,1416,1416,0
20240902,103200,27110458,1416,1416,1416,1416,406
20240902,103100,26535562,1416,1416,1416,1416,0
20240902,103000,26535562,1416,1417,1417,1416,11
20240902,102900,26519985,1416,1416,1416,1416,0
20240902,102800,26519985,1416,1416,1416,1416,0
20240902,102700,26519985,1416,1416,1416,1416,12
20240902,102600,26502993,1419,1419,1419,1419,0
20240902,102500,26502993,1419,1419,1419,1419,0
20240902,102400,26502993,1419,1419,1419,1419,0
20240902,102300,26502993,1419,1419,1419,1419,0
20240902,102200,26502993,1419,1419,1419,1419,2
20240902,102100,26500155,1417,1417,1417,1417,1
20240902,102000,26498738,1418,1418,1418,1418,251
20240902,101900,26142820,1418,1418,1418,1418,299
20240902,101800,25718838,1418,1418,1418,1418,0
20240902,101700,25718838,1418,1418,1418,1418,2
20240902,101600,25716002,1422,1424,1424,1422,20
20240902,101500,25687542,1424,1424,1424,1424,0
20240902,101400,25687542,1424,1424,1424,1424,1
20240902,101300,25686118,1418,1418,1418,1418,300
20240902,101200,25260718,1424,1424,1424,1424,0
20240902,101100,25260718,1424,1424,1424,1424,0
20240902,101000,25260718,1424,1424,1424,1424,0
20240902,100900,25260718,1424,1424,1424,1424,0
20240902,100800,25260718,1424,1424,1424,1424,0
20240902,100700,25260718,1424,1424,1424,1424,1
20240902,100600,25259294,1424,1424,1424,1424,0
20240902,100500,25259294,1424,1424,1424,1424,0
20240902,100400,25259294,1424,1424,1424,1424,1
20240902,100300,25257870,1424,1424,1424,1424,5
20240902,100200,25250750,1425,1425,1425,1425,101
20240902,100100,25106825,1425,1419,1425,1419,2
20240902,100000,25103981,1423,1423,1423,1423,0
20240902,095900,25103981,1423,1420,1423,1420,101
20240902,095800,24960261,1420,1421,1422,1420,55
20240902,095700,24882157,1421,1423,1423,1421,18
20240902,095600,24856577,1423,1423,1423,1423,2
20240902,095500,24853731,1414,1416,1416,1414,1000
20240902,095400,23439453,1424,1424,1424,1424,0
20240902,095300,23439453,1424,1424,1424,1424,1
20240902,095200,23438029,1415,1415,1415,1415,12
20240902,095100,23421049,1414,1414,1414,1414,0
20240902,095000,23421049,1414,1414,1414,1414,0
20240902,094900,23421049,1414,1414,1414,1414,146
20240902,094800,23214605,1414,1414,1414,1414,0
20240902,094700,23214605,1414,1414,1414,1414,166
20240902,094600,22979881,1415,1415,1415,1415,1025
20240902,094500,21529506,1416,1416,1416,1416,92
20240902,094400,21399234,1425,1425,1425,1425,1
20240902,094300,21397809,1425,1425,1425,1425,0
20240902,094200,21397809,1425,1418,1425,1415,810
20240902,094100,20249843,1427,1427,1427,1427,1
20240902,094000,20248416,1421,1421,1421,1421,0
20240902,093900,20248416,1421,1421,1421,1421,1
20240902,093800,20246995,1421,1421,1421,1421,4
20240902,093700,20241311,1415,1416,1416,1415,1500
20240902,093600,18118757,1421,1421,1421,1421,1
20240902,093500,18117336,1421,1421,1421,1421,22
20240902,093400,18086074,1421,1417,1421,1417,488
20240902,093300,17394554,1417,1418,1418,1417,1780
20240902,093200,14872243,1417,1420,1420,1417,1038
20240902,093100,13400421,1420,1424,1424,1420,1516
20240902,093000,11246011,1428,1428,1428,1428,0
20240902,092900,11246011,1428,1428,1428,1428,3
20240902,092800,11241727,1428,1428,1428,1428,2
20240902,092700,11238871,1422,1422,1422,1422,0
20240902,092600,11238871,1422,1422,1422,1422,0
20240902,092500,11238871,1422,1422,1422,1422,0
20240902,092400,11238871,1422,1422,1422,1422,0
20240902,092300,11238871,1422,1422,1422,1422,60
20240902,092200,11153551,1422,1422,1422,1422,526
20240902,092100,10405579,1422,1422,1422,1422,1
20240902,092000,10404157,1422,1422,1422,1422,0
20240902,091900,10404157,1422,1423,1423,1420,2200
20240902,091800,7273881,1424,1424,1424,1424,117
20240902,091700,7107273,1429,1429,1429,1429,0
20240902,091600,7107273,1429,1429,1429,1429,20
20240902,091500,7078693,1429,1429,1429,1429,1
20240902,091400,7077264,1429,1429,1429,1429,145
20240902,091300,6870059,1429,1429,1429,1429,5
20240902,091200,6862914,1422,1422,1422,1422,0
20240902,091100,6862914,1422,1426,1426,1422,143
20240902,091000,6659140,1428,1428,1428,1428,1
20240902,090900,6657712,1430,1432,1432,1430,906
20240902,090800,5360828,1440,1440,1440,1440,0
20240902,090700,5360828,1440,1440,1440,1440,150
20240902,090600,5144828,1440,1440,1440,1440,1
20240902,090500,5143388,1440,1432,1440,1432,5
20240902,090400,5136220,1431,1435,1435,1431,798
20240902,090300,3991701,1435,1441,1441,1435,1212
20240902,090200,2246977,1440,1443,1443,1440,977
20240902,090100,840067,1443,1452,1452,1443,6
20240902,090000,831400,1443,1451,1451,1443,573