KissMeData/033170/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,191300,495350035,1005,1005,1005,1005,4005
20240903,191200,495350035,1005,1005,1005,1005,0
20240903,191100,495350035,1005,1005,1005,1005,0
20240903,191000,495350035,1005,1005,1005,1005,0
20240903,190900,495350035,1005,1005,1005,1005,0
20240903,190800,495350035,1005,1005,1005,1005,0
20240903,190700,495350035,1005,1005,1005,1005,0
20240903,190600,495350035,1005,1005,1005,1005,0
20240903,190500,495350035,1005,1005,1005,1005,0
20240903,190400,495350035,1005,1005,1005,1005,0
20240903,190300,495350035,1005,1005,1005,1005,0
20240903,190200,495350035,1005,1005,1005,1005,0
20240903,190100,495350035,1005,1005,1005,1005,0
20240903,190000,495350035,1005,1005,1005,1005,0
20240903,185900,495350035,1005,1005,1005,1005,0
20240903,185800,495350035,1005,1005,1005,1005,0
20240903,185700,495350035,1005,1005,1005,1005,0
20240903,185600,495350035,1005,1005,1005,1005,0
20240903,185500,495350035,1005,1005,1005,1005,0
20240903,185400,495350035,1005,1005,1005,1005,0
20240903,185300,495350035,1005,1005,1005,1005,0
20240903,185200,495350035,1005,1005,1005,1005,0
20240903,185100,495350035,1005,1005,1005,1005,0
20240903,185000,495350035,1005,1005,1005,1005,0
20240903,184900,495350035,1005,1005,1005,1005,0
20240903,184800,495350035,1005,1005,1005,1005,0
20240903,184700,495350035,1005,1005,1005,1005,0
20240903,184600,495350035,1005,1005,1005,1005,0
20240903,184500,495350035,1005,1005,1005,1005,0
20240903,184400,495350035,1005,1005,1005,1005,0
20240903,184300,495350035,1005,1005,1005,1005,4005
20240903,184200,495350035,1005,1005,1005,1005,0
20240903,184100,495350035,1005,1005,1005,1005,0
20240903,184000,495350035,1005,1005,1005,1005,0
20240903,183900,495350035,1005,1005,1005,1005,0
20240903,183800,495350035,1005,1005,1005,1005,0
20240903,183700,495350035,1005,1005,1005,1005,0
20240903,183600,495350035,1005,1005,1005,1005,0
20240903,183500,495350035,1005,1005,1005,1005,0
20240903,183400,495350035,1005,1005,1005,1005,0
20240903,183300,495350035,1005,1005,1005,1005,0
20240903,183200,495350035,1005,1005,1005,1005,0
20240903,183100,495350035,1005,1005,1005,1005,0
20240903,183000,495350035,1005,1005,1005,1005,0
20240903,182900,495350035,1005,1005,1005,1005,0
20240903,182800,495350035,1005,1005,1005,1005,0
20240903,182700,495350035,1005,1005,1005,1005,0
20240903,182600,495350035,1005,1005,1005,1005,0
20240903,182500,495350035,1005,1005,1005,1005,0
20240903,182400,495350035,1005,1005,1005,1005,0
20240903,182300,495350035,1005,1005,1005,1005,0
20240903,182200,495350035,1005,1005,1005,1005,0
20240903,182100,495350035,1005,1005,1005,1005,0
20240903,182000,495350035,1005,1005,1005,1005,0
20240903,181900,495350035,1005,1005,1005,1005,0
20240903,181800,495350035,1005,1005,1005,1005,0
20240903,181700,495350035,1005,1005,1005,1005,0
20240903,181600,495350035,1005,1005,1005,1005,0
20240903,181500,495350035,1005,1005,1005,1005,0
20240903,181400,495350035,1005,1005,1005,1005,0
20240903,181300,495350035,1005,1005,1005,1005,4005
20240903,181200,495350035,1005,1005,1005,1005,0
20240903,181100,495350035,1005,1005,1005,1005,0
20240903,181000,495350035,1005,1005,1005,1005,0
20240903,180900,495350035,1005,1005,1005,1005,0
20240903,180800,495350035,1005,1005,1005,1005,0
20240903,180700,495350035,1005,1005,1005,1005,0
20240903,180600,495350035,1005,1005,1005,1005,0
20240903,180500,495350035,1005,1005,1005,1005,0
20240903,180400,495350035,1005,1005,1005,1005,0
20240903,180300,495350035,1005,1005,1005,1005,0
20240903,180200,495350035,1005,1005,1005,1005,0
20240903,180100,495350035,1005,1005,1005,1005,0
20240903,180000,495350035,1005,1005,1005,1005,0
20240903,175900,495350035,1005,1005,1005,1005,0
20240903,175800,495350035,1005,1005,1005,1005,0
20240903,175700,495350035,1005,1005,1005,1005,0
20240903,175600,495350035,1005,1005,1005,1005,0
20240903,175500,495350035,1005,1005,1005,1005,0
20240903,175400,495350035,1005,1005,1005,1005,0
20240903,175300,495350035,1005,1005,1005,1005,0
20240903,175200,495350035,1005,1005,1005,1005,0
20240903,175100,495350035,1005,1005,1005,1005,0
20240903,175000,495350035,1005,1005,1005,1005,0
20240903,174900,495350035,1005,1005,1005,1005,0
20240903,174800,495350035,1005,1005,1005,1005,0
20240903,174700,495350035,1005,1005,1005,1005,0
20240903,174600,495350035,1005,1005,1005,1005,0
20240903,174500,495350035,1005,1005,1005,1005,0
20240903,174400,495350035,1005,1005,1005,1005,0
20240903,174300,495350035,1005,1005,1005,1005,4005
20240903,174200,495350035,1005,1005,1005,1005,0
20240903,174100,495350035,1005,1005,1005,1005,0
20240903,174000,495350035,1005,1005,1005,1005,0
20240903,173900,495350035,1005,1005,1005,1005,0
20240903,173800,495350035,1005,1005,1005,1005,0
20240903,173700,495350035,1005,1005,1005,1005,0
20240903,173600,495350035,1005,1005,1005,1005,0
20240903,173500,495350035,1005,1005,1005,1005,0
20240903,173400,495350035,1005,1005,1005,1005,0
20240903,173300,495350035,1005,1005,1005,1005,0
20240903,173200,495350035,1005,1005,1005,1005,0
20240903,173100,495350035,1005,1005,1005,1005,0
20240903,173000,495350035,1005,1005,1005,1005,0
20240903,172900,495350035,1005,1005,1005,1005,0
20240903,172800,495350035,1005,1005,1005,1005,0
20240903,172700,495350035,1005,1005,1005,1005,0
20240903,172600,495350035,1005,1005,1005,1005,0
20240903,172500,495350035,1005,1005,1005,1005,0
20240903,172400,495350035,1005,1005,1005,1005,0
20240903,172300,495350035,1005,1005,1005,1005,0
20240903,172200,495350035,1005,1005,1005,1005,0
20240903,172100,495350035,1005,1005,1005,1005,0
20240903,172000,495350035,1005,1005,1005,1005,0
20240903,171900,495350035,1005,1005,1005,1005,0
20240903,171800,495350035,1005,1005,1005,1005,0
20240903,171700,495350035,1005,1005,1005,1005,0
20240903,171600,495350035,1005,1005,1005,1005,0
20240903,171500,495350035,1005,1005,1005,1005,0
20240903,171400,495350035,1005,1005,1005,1005,0
20240903,171300,495350035,1005,1005,1005,1005,4005
20240903,171200,495350035,1005,1005,1005,1005,0
20240903,171100,495350035,1005,1005,1005,1005,0
20240903,171000,495350035,1005,1005,1005,1005,0
20240903,170900,495350035,1005,1005,1005,1005,0
20240903,170800,495350035,1005,1005,1005,1005,0
20240903,170700,495350035,1005,1005,1005,1005,0
20240903,170600,495350035,1005,1005,1005,1005,0
20240903,170500,495350035,1005,1005,1005,1005,0
20240903,170400,495350035,1005,1005,1005,1005,0
20240903,170300,495350035,1005,1005,1005,1005,0
20240903,170200,495350035,1005,1005,1005,1005,0
20240903,170100,495350035,1005,1005,1005,1005,0
20240903,170000,495350035,1005,1005,1005,1005,0
20240903,165900,495350035,1005,1005,1005,1005,0
20240903,165800,495350035,1005,1005,1005,1005,0
20240903,165700,495350035,1005,1005,1005,1005,0
20240903,165600,495350035,1005,1005,1005,1005,0
20240903,165500,495350035,1005,1005,1005,1005,0
20240903,165400,495350035,1005,1005,1005,1005,0
20240903,165300,495350035,1005,1005,1005,1005,0
20240903,165200,495350035,1005,1005,1005,1005,0
20240903,165100,495350035,1005,1005,1005,1005,0
20240903,165000,495350035,1005,1005,1005,1005,0
20240903,164900,495350035,1005,1005,1005,1005,0
20240903,164800,495350035,1005,1005,1005,1005,0
20240903,164700,495350035,1005,1005,1005,1005,0
20240903,164600,495350035,1005,1005,1005,1005,0
20240903,164500,495350035,1005,1005,1005,1005,0
20240903,164400,495350035,1005,1005,1005,1005,0
20240903,164300,495350035,1005,1005,1005,1005,4005
20240903,164200,495350035,1005,1005,1005,1005,0
20240903,164100,495350035,1005,1005,1005,1005,0
20240903,164000,495350035,1005,1005,1005,1005,0
20240903,163900,495350035,1005,1005,1005,1005,0
20240903,163800,495350035,1005,1005,1005,1005,0
20240903,163700,495350035,1005,1005,1005,1005,0
20240903,163600,495350035,1005,1005,1005,1005,0
20240903,163500,495350035,1005,1005,1005,1005,0
20240903,163400,495350035,1005,1005,1005,1005,0
20240903,163300,495350035,1005,1005,1005,1005,0
20240903,163200,495350035,1005,1005,1005,1005,0
20240903,163100,495350035,1005,1005,1005,1005,0
20240903,163000,495350035,1005,1005,1005,1005,0
20240903,162900,495350035,1005,1005,1005,1005,0
20240903,162800,495350035,1005,1005,1005,1005,0
20240903,162700,495350035,1005,1005,1005,1005,0
20240903,162600,495350035,1005,1005,1005,1005,0
20240903,162500,495350035,1005,1005,1005,1005,0
20240903,162400,495350035,1005,1005,1005,1005,0
20240903,162300,495350035,1005,1005,1005,1005,0
20240903,162200,495350035,1005,1005,1005,1005,0
20240903,162100,495350035,1005,1005,1005,1005,0
20240903,162000,495350035,1005,1005,1005,1005,0
20240903,161900,495350035,1005,1005,1005,1005,0
20240903,161800,495350035,1005,1005,1005,1005,0
20240903,161700,495350035,1005,1005,1005,1005,0
20240903,161600,495350035,1005,1005,1005,1005,0
20240903,161500,495350035,1005,1005,1005,1005,0
20240903,161400,495350035,1005,1005,1005,1005,0
20240903,161300,495350035,1005,1005,1005,1005,4005
20240903,161200,495350035,1005,1005,1005,1005,0
20240903,161100,495350035,1005,1005,1005,1005,0
20240903,161000,495350035,1005,1005,1005,1005,0
20240903,160900,495350035,1005,1005,1005,1005,0
20240903,160800,495350035,1005,1005,1005,1005,0
20240903,160700,495350035,1005,1005,1005,1005,0
20240903,160600,495350035,1005,1005,1005,1005,0
20240903,160500,495350035,1005,1005,1005,1005,0
20240903,160400,495350035,1005,1005,1005,1005,0
20240903,160300,495350035,1005,1005,1005,1005,0
20240903,160200,495350035,1005,1005,1005,1005,0
20240903,160100,495350035,1005,1005,1005,1005,0
20240903,160000,495350035,1005,1005,1005,1005,0
20240903,155900,495350035,1005,1005,1005,1005,0
20240903,155800,495350035,1005,1005,1005,1005,0
20240903,155700,495350035,1005,1005,1005,1005,0
20240903,155600,495350035,1005,1005,1005,1005,0
20240903,155500,495350035,1005,1005,1005,1005,0
20240903,155400,495350035,1005,1005,1005,1005,0
20240903,155300,495350035,1005,1005,1005,1005,0
20240903,155200,495350035,1005,1005,1005,1005,0
20240903,155100,495350035,1005,1005,1005,1005,0
20240903,155000,495350035,1005,1005,1005,1005,0
20240903,154900,495350035,1005,1005,1005,1005,0
20240903,154800,495350035,1005,1005,1005,1005,0
20240903,154700,495350035,1005,1005,1005,1005,0
20240903,154600,495350035,1005,1005,1005,1005,0
20240903,154500,495350035,1005,1005,1005,1005,0
20240903,154400,495350035,1005,1005,1005,1005,0
20240903,154300,495350035,1005,1005,1005,1005,4005
20240903,154200,495350035,1005,1005,1005,1005,0
20240903,154100,495350035,1005,1005,1005,1005,0
20240903,154000,495350035,1005,1005,1005,1005,0
20240903,153900,495350035,1005,1005,1005,1005,0
20240903,153800,495350035,1005,1005,1005,1005,0
20240903,153700,495350035,1005,1005,1005,1005,0
20240903,153600,495350035,1005,1005,1005,1005,0
20240903,153500,495350035,1005,1005,1005,1005,0
20240903,153400,495350035,1005,1005,1005,1005,0
20240903,153300,495350035,1005,1005,1005,1005,0
20240903,153200,495350035,1005,1005,1005,1005,0
20240903,153100,495350035,1005,1005,1005,1005,0
20240903,153000,495350035,1005,1005,1005,1005,4005
20240903,152900,491325010,1007,1007,1007,1007,0
20240903,152800,491325010,1007,1007,1007,1007,0
20240903,152700,491325010,1007,1007,1007,1007,0
20240903,152600,491325010,1007,1007,1007,1007,0
20240903,152500,491325010,1007,1007,1007,1007,0
20240903,152400,491325010,1007,1007,1007,1007,0
20240903,152300,491325010,1007,1007,1007,1007,0
20240903,152200,491325010,1007,1007,1007,1007,0
20240903,152100,491325010,1007,1007,1007,1007,0
20240903,152000,491325010,1007,1007,1007,1007,0
20240903,151900,491325010,1007,1004,1007,1004,33
20240903,151800,491291875,1007,1005,1007,1004,315
20240903,151700,490975598,1006,1006,1006,1006,49
20240903,151600,490926304,1006,1004,1006,1004,95
20240903,151500,490830738,1003,1004,1004,1003,682
20240903,151400,490146577,1003,1006,1006,1003,2002
20240903,151300,488138565,1003,1003,1003,1003,0
20240903,151200,488138565,1003,1004,1004,1003,1460
20240903,151100,486673066,1004,1005,1005,1004,5237
20240903,151000,481414864,1005,1005,1005,1005,353
20240903,150900,481060099,1006,1006,1006,1006,101
20240903,150800,480958493,1004,1004,1004,1004,89
20240903,150700,480869137,1006,1006,1006,1006,9
20240903,150600,480860083,1006,1006,1006,1006,3
20240903,150500,480857065,1004,1005,1005,1004,2222
20240903,150400,478626058,1005,1005,1005,1005,9
20240903,150300,478617013,1004,1005,1005,1004,758
20240903,150200,477855224,1005,1005,1005,1005,1042
20240903,150100,476808014,1004,1004,1004,1004,0
20240903,150000,476808014,1004,1004,1004,1004,0
20240903,145900,476808014,1004,1004,1004,1004,1025
20240903,145800,475778914,1004,1004,1004,1004,413
20240903,145700,475364262,1005,1006,1006,1005,4724
20240903,145600,470614642,1006,1007,1007,1006,5267
20240903,145500,465315866,1008,1008,1008,1008,0
20240903,145400,465315866,1008,1008,1008,1008,30
20240903,145300,465285626,1008,1008,1008,1008,100
20240903,145200,465184826,1008,1008,1008,1008,10
20240903,145100,465174746,1007,1006,1007,1006,134
20240903,145000,465039825,1006,1006,1008,1006,39
20240903,144900,465000589,1006,1006,1006,1006,29
20240903,144800,464971415,1008,1006,1008,1006,2
20240903,144700,464969401,1006,1007,1008,1006,625
20240903,144600,464340637,1007,1006,1007,1006,99
20240903,144500,464240947,1008,1008,1008,1008,0
20240903,144400,464240947,1008,1008,1008,1008,1
20240903,144300,464239939,1006,1006,1006,1006,0
20240903,144200,464239939,1006,1006,1006,1006,9
20240903,144100,464230885,1005,1005,1005,1005,0
20240903,144000,464230885,1005,1005,1005,1005,0
20240903,143900,464230885,1005,1005,1005,1005,0
20240903,143800,464230885,1005,1006,1006,1005,1530
20240903,143700,462691940,1008,1008,1008,1008,0
20240903,143600,462691940,1008,1008,1008,1008,1
20240903,143500,462690932,1007,1007,1007,1007,214
20240903,143400,462475434,1009,1009,1009,1009,0
20240903,143300,462475434,1009,1009,1009,1009,0
20240903,143200,462475434,1009,1009,1009,1009,2
20240903,143100,462473416,1007,1007,1007,1007,38
20240903,143000,462435150,1009,1009,1009,1009,0
20240903,142900,462435150,1009,1009,1009,1009,100
20240903,142800,462334250,1009,1009,1009,1009,11
20240903,142700,462323151,1007,1006,1007,1006,329
20240903,142600,461992077,1006,1006,1006,1006,100
20240903,142500,461891477,1005,1005,1005,1005,0
20240903,142400,461891477,1005,1006,1006,1005,104
20240903,142300,461786854,1006,1006,1006,1006,1269
20240903,142200,460510240,1007,1007,1007,1007,1
20240903,142100,460509233,1007,1007,1007,1007,141
20240903,142000,460367246,1009,1009,1009,1009,0
20240903,141900,460367246,1009,1009,1009,1009,500
20240903,141800,459862746,1009,1009,1009,1009,10
20240903,141700,459852656,1009,1007,1009,1007,33
20240903,141600,459819423,1007,1007,1007,1007,0
20240903,141500,459819423,1007,1009,1009,1007,619
20240903,141400,459196086,1006,1006,1006,1006,0
20240903,141300,459196086,1006,1008,1008,1006,12623
20240903,141200,446494810,1009,1010,1010,1007,1769
20240903,141100,444711129,1010,1010,1010,1010,0
20240903,141000,444711129,1010,1010,1010,1010,0
20240903,140900,444711129,1010,1010,1010,1010,0
20240903,140800,444711129,1010,1010,1010,1010,0
20240903,140700,444711129,1010,1012,1012,1010,500
20240903,140600,444206029,1010,1010,1010,1010,0
20240903,140500,444206029,1010,1012,1012,1010,2
20240903,140400,444204007,1010,1010,1010,1010,1
20240903,140300,444202997,1011,1011,1011,1011,100
20240903,140200,444101897,1010,1010,1010,1010,0
20240903,140100,444101897,1010,1010,1010,1010,549
20240903,140000,443547407,1010,1010,1010,1010,228
20240903,135900,443317127,1010,1010,1010,1010,0
20240903,135800,443317127,1010,1010,1010,1010,750
20240903,135700,442559627,1012,1012,1012,1012,0
20240903,135600,442559627,1012,1012,1012,1012,0
20240903,135500,442559627,1012,1012,1012,1012,1
20240903,135400,442558615,1010,1010,1010,1010,250
20240903,135300,442306115,1010,1010,1010,1010,162
20240903,135200,442142495,1010,1012,1012,1010,451
20240903,135100,441686983,1010,1010,1010,1010,0
20240903,135000,441686983,1010,1013,1013,1010,3029
20240903,134900,438624599,1017,1017,1017,1017,0
20240903,134800,438624599,1017,1017,1017,1017,11
20240903,134700,438613412,1012,1013,1017,1012,5484
20240903,134600,433039018,1013,1013,1013,1013,0
20240903,134500,433039018,1013,1013,1013,1013,10
20240903,134400,433028888,1012,1012,1012,1012,18
20240903,134300,433010672,1012,1010,1012,1010,316
20240903,134200,432691508,1011,1011,1011,1011,0
20240903,134100,432691508,1011,1011,1011,1011,0
20240903,134000,432691508,1011,1011,1011,1011,55
20240903,133900,432635903,1012,1012,1012,1012,118
20240903,133800,432516487,1014,1014,1014,1014,0
20240903,133700,432516487,1014,1014,1014,1014,0
20240903,133600,432516487,1014,1014,1014,1014,0
20240903,133500,432516487,1014,1014,1014,1014,0
20240903,133400,432516487,1014,1014,1014,1014,0
20240903,133300,432516487,1014,1014,1014,1014,0
20240903,133200,432516487,1014,1014,1014,1014,5
20240903,133100,432511417,1014,1014,1014,1014,0
20240903,133000,432511417,1014,1014,1014,1014,0
20240903,132900,432511417,1014,1014,1014,1014,0
20240903,132800,432511417,1014,1014,1014,1014,0
20240903,132700,432511417,1014,1014,1014,1014,0
20240903,132600,432511417,1014,1014,1014,1014,0
20240903,132500,432511417,1014,1014,1014,1014,18
20240903,132400,432493165,1014,1014,1014,1014,0
20240903,132300,432493165,1014,1014,1014,1014,0
20240903,132200,432493165,1014,1014,1014,1014,5
20240903,132100,432488095,1014,1014,1014,1014,1
20240903,132000,432487081,1013,1013,1013,1013,200
20240903,131900,432284481,1013,1013,1013,1013,2944
20240903,131800,429302209,1009,1009,1009,1009,1
20240903,131700,429301200,1008,1012,1012,1008,9593
20240903,131600,419605975,1014,1014,1014,1014,0
20240903,131500,419605975,1014,1012,1014,1012,922
20240903,131400,418671105,1013,1014,1014,1013,1670
20240903,131300,416978219,1014,1014,1014,1014,5
20240903,131200,416973149,1014,1014,1014,1014,500
20240903,131100,416466149,1017,1015,1017,1014,2674
20240903,131000,413754688,1015,1015,1015,1015,55
20240903,130900,413698863,1017,1017,1017,1017,101
20240903,130800,413596146,1017,1017,1017,1017,208
20240903,130700,413384610,1018,1018,1018,1018,300
20240903,130600,413079210,1015,1015,1015,1015,0
20240903,130500,413079210,1015,1015,1015,1014,472
20240903,130400,412600291,1015,1015,1015,1015,0
20240903,130300,412600291,1015,1015,1015,1015,0
20240903,130200,412600291,1015,1015,1015,1015,0
20240903,130100,412600291,1015,1015,1015,1015,409
20240903,130000,412185156,1015,1015,1015,1015,451
20240903,125900,411727391,1015,1015,1015,1015,0
20240903,125800,411727391,1015,1015,1015,1015,0
20240903,125700,411727391,1015,1015,1015,1015,0
20240903,125600,411727391,1015,1015,1015,1015,900
20240903,125500,410813891,1015,1015,1015,1015,0
20240903,125400,410813891,1015,1016,1016,1015,161
20240903,125300,410650475,1016,1017,1019,1016,7411
20240903,125200,403109896,1019,1019,1019,1019,0
20240903,125100,403109896,1019,1019,1019,1019,1873
20240903,125000,401201309,1019,1017,1019,1017,7000
20240903,124900,394072309,1019,1021,1021,1017,18767
20240903,124800,374948365,1021,1021,1021,1021,10
20240903,124700,374938155,1021,1021,1021,1021,0
20240903,124600,374938155,1021,1021,1021,1021,501
20240903,124500,374426634,1020,1020,1020,1020,0
20240903,124400,374426634,1020,1020,1020,1020,0
20240903,124300,374426634,1020,1020,1020,1020,0
20240903,124200,374426634,1020,1021,1021,1020,3
20240903,124100,374423572,1021,1021,1021,1021,4
20240903,124000,374419488,1019,1019,1019,1019,1227
20240903,123900,373169175,1020,1020,1020,1020,118
20240903,123800,373048815,1021,1021,1021,1021,0
20240903,123700,373048815,1021,1021,1021,1021,0
20240903,123600,373048815,1021,1021,1021,1021,96
20240903,123500,372950799,1021,1021,1021,1021,0
20240903,123400,372950799,1021,1021,1021,1021,29
20240903,123300,372921190,1020,1020,1020,1020,2
20240903,123200,372919150,1019,1024,1024,1019,1960
20240903,123100,370920039,1023,1023,1023,1023,10
20240903,123000,370909809,1023,1023,1023,1023,20
20240903,122900,370889349,1023,1022,1023,1020,6220
20240903,122800,364542239,1022,1022,1022,1022,29
20240903,122700,364512601,1022,1023,1023,1022,2
20240903,122600,364510556,1023,1020,1023,1020,24
20240903,122500,364486073,1023,1025,1025,1023,8186
20240903,122400,356101228,1026,1027,1027,1026,99
20240903,122300,355999643,1026,1027,1027,1025,1025
20240903,122200,354948287,1029,1029,1029,1029,10
20240903,122100,354937997,1029,1028,1029,1027,112
20240903,122000,354822905,1029,1030,1030,1028,32
20240903,121900,354789948,1030,1030,1030,1030,0
20240903,121800,354789948,1030,1030,1030,1030,0
20240903,121700,354789948,1030,1030,1030,1030,0
20240903,121600,354789948,1030,1030,1030,1030,0
20240903,121500,354789948,1030,1030,1030,1030,5
20240903,121400,354784798,1031,1031,1031,1031,1
20240903,121300,354783767,1026,1027,1027,1026,1528
20240903,121200,353215076,1027,1028,1028,1027,6739
20240903,121100,346292384,1030,1030,1030,1030,170
20240903,121000,346117284,1032,1032,1032,1032,0
20240903,120900,346117284,1032,1033,1033,1032,3826
20240903,120800,342167236,1034,1034,1034,1034,0
20240903,120700,342167236,1034,1034,1034,1034,635
20240903,120600,341510646,1034,1035,1035,1034,1316
20240903,120500,340149882,1039,1034,1039,1034,11
20240903,120400,340138503,1033,1033,1033,1033,18
20240903,120300,340119909,1033,1039,1041,1033,803
20240903,120200,339290090,1032,1032,1032,1032,0
20240903,120100,339290090,1032,1038,1038,1032,4883
20240903,120000,334224696,1038,1039,1044,1037,5609
20240903,115900,328386556,1038,1046,1048,1038,3248
20240903,115800,324987132,1048,1043,1048,1037,1835
20240903,115700,323070562,1043,1048,1048,1043,3465
20240903,115600,319450957,1048,1030,1048,1030,19435
20240903,115500,299278383,1030,1035,1036,1030,8537
20240903,115400,290472132,1030,1019,1039,1019,28071
20240903,115300,261675473,1019,1015,1019,1015,3861
20240903,115200,257741498,1020,1019,1027,1015,35057
20240903,115100,221875722,1016,1029,1029,1016,16496
20240903,115000,205079383,1029,1025,1044,1020,59636
20240903,114900,143638882,1025,1015,1028,1015,27682
20240903,114800,115360749,1015,1013,1015,1013,5000
20240903,114700,110289991,1013,1013,1013,1013,0
20240903,114600,110289991,1013,1010,1013,1010,7881
20240903,114500,102315548,1008,1008,1008,1008,0
20240903,114400,102315548,1008,1008,1010,1008,3
20240903,114300,102312522,1007,1007,1007,1007,0
20240903,114200,102312522,1007,1007,1007,1007,10
20240903,114100,102302452,1007,1007,1007,1007,110
20240903,114000,102191682,1010,1010,1010,1010,0
20240903,113900,102191682,1010,1010,1010,1010,0
20240903,113800,102191682,1010,1010,1010,1010,0
20240903,113700,102191682,1010,1010,1010,1010,0
20240903,113600,102191682,1010,1010,1010,1010,1
20240903,113500,102190672,1007,1007,1007,1007,1099
20240903,113400,101083979,1010,1010,1010,1010,0
20240903,113300,101083979,1010,1010,1010,1010,0
20240903,113200,101083979,1010,1010,1010,1010,0
20240903,113100,101083979,1010,1010,1010,1010,0
20240903,113000,101083979,1010,1010,1010,1010,0
20240903,112900,101083979,1010,1010,1010,1010,0
20240903,112800,101083979,1010,1009,1010,1009,1993
20240903,112700,99071169,1009,1009,1009,1009,0
20240903,112600,99071169,1009,1009,1009,1009,10
20240903,112500,99061079,1009,1009,1009,1009,0
20240903,112400,99061079,1009,1009,1009,1009,0
20240903,112300,99061079,1009,1009,1009,1009,0
20240903,112200,99061079,1009,1009,1009,1009,1979
20240903,112100,97064268,1009,1009,1009,1009,10
20240903,112000,97054178,1006,1006,1006,1006,0
20240903,111900,97054178,1006,1006,1006,1006,3058
20240903,111800,93977830,1006,1006,1006,1006,189
20240903,111700,93787696,1007,1007,1007,1007,0
20240903,111600,93787696,1007,1009,1009,1007,3067
20240903,111500,90693255,1008,1008,1008,1008,1014
20240903,111400,89671143,1007,1007,1007,1007,0
20240903,111300,89671143,1007,1007,1007,1007,0
20240903,111200,89671143,1007,1007,1007,1007,18
20240903,111100,89653017,1007,1007,1007,1007,0
20240903,111000,89653017,1007,1007,1007,1007,0
20240903,110900,89653017,1007,1007,1007,1007,0
20240903,110800,89653017,1007,1007,1007,1007,3
20240903,110700,89649996,1008,1008,1008,1008,0
20240903,110600,89649996,1008,1007,1008,1007,2
20240903,110500,89647981,1007,1007,1007,1007,0
20240903,110400,89647981,1007,1007,1007,1007,0
20240903,110300,89647981,1007,1007,1007,1007,340
20240903,110200,89305601,1007,1007,1007,1007,0
20240903,110100,89305601,1007,1007,1007,1007,5
20240903,110000,89300566,1006,1006,1006,1006,0
20240903,105900,89300566,1006,1006,1006,1006,0
20240903,105800,89300566,1006,1006,1006,1006,0
20240903,105700,89300566,1006,1006,1006,1006,0
20240903,105600,89300566,1006,1006,1006,1006,30
20240903,105500,89270386,1006,1006,1006,1006,70
20240903,105400,89199966,1006,1006,1006,1006,0
20240903,105300,89199966,1006,1006,1006,1006,230
20240903,105200,88968586,1006,1006,1006,1006,20
20240903,105100,88948466,1005,1005,1005,1005,2382
20240903,105000,86554556,1006,1006,1006,1006,5598
20240903,104900,80922968,1006,1006,1006,1006,0
20240903,104800,80922968,1006,1006,1006,1006,2001
20240903,104700,78909962,1006,1006,1006,1006,2
20240903,104600,78907950,1006,1006,1006,1006,2000
20240903,104500,76895950,1006,1006,1006,1006,0
20240903,104400,76895950,1006,1006,1006,1006,100
20240903,104300,76795350,1006,1006,1006,1006,601
20240903,104200,76190744,1006,1006,1006,1006,400
20240903,104100,75788344,1007,1007,1007,1007,120
20240903,104000,75667504,1007,1007,1007,1007,10
20240903,103900,75657434,1006,1006,1006,1006,0
20240903,103800,75657434,1006,1006,1006,1006,604
20240903,103700,75049810,1006,1006,1006,1006,0
20240903,103600,75049810,1006,1005,1006,1005,23
20240903,103500,75026692,1006,1007,1007,1006,444
20240903,103400,74580027,1006,1006,1006,1006,1010
20240903,103300,73563967,1006,1006,1006,1006,10
20240903,103200,73553907,1008,1008,1008,1008,0
20240903,103100,73553907,1008,1008,1008,1008,0
20240903,103000,73553907,1008,1008,1008,1008,5
20240903,102900,73548867,1012,1008,1012,1007,1039
20240903,102800,72502501,1012,1012,1012,1012,0
20240903,102700,72502501,1012,1007,1012,1006,1005
20240903,102600,71491392,1012,1012,1012,1012,1
20240903,102500,71490380,1007,1007,1007,1007,0
20240903,102400,71490380,1007,1007,1007,1007,1000
20240903,102300,70483380,1012,1012,1012,1012,0
20240903,102200,70483380,1012,1012,1012,1012,0
20240903,102100,70483380,1012,1012,1012,1012,0
20240903,102000,70483380,1012,1007,1012,1007,717
20240903,101900,69761291,1007,1008,1012,1007,1384
20240903,101800,68363619,1010,1010,1010,1010,0
20240903,101700,68363619,1010,1010,1010,1010,0
20240903,101600,68363619,1010,1010,1010,1010,0
20240903,101500,68363619,1010,1010,1010,1010,0
20240903,101400,68363619,1010,1010,1010,1010,0
20240903,101300,68363619,1010,1010,1010,1010,0
20240903,101200,68363619,1010,1010,1010,1010,1
20240903,101100,68362609,1010,1010,1010,1010,0
20240903,101000,68362609,1010,1010,1010,1010,0
20240903,100900,68362609,1010,1010,1010,1010,0
20240903,100800,68362609,1010,1013,1013,1010,5005
20240903,100700,63307544,1013,1013,1013,1013,0
20240903,100600,63307544,1013,1013,1013,1013,0
20240903,100500,63307544,1013,1013,1013,1013,1005
20240903,100400,62289479,1013,1013,1013,1013,993
20240903,100300,61283570,1010,1013,1013,1010,15
20240903,100200,61268405,1013,1013,1013,1013,0
20240903,100100,61268405,1013,1013,1013,1013,0
20240903,100000,61268405,1013,1013,1013,1013,37
20240903,095900,61230924,1013,1013,1013,1013,0
20240903,095800,61230924,1013,1013,1013,1013,500
20240903,095700,60724424,1013,1013,1013,1013,0
20240903,095600,60724424,1013,1013,1013,1013,0
20240903,095500,60724424,1013,1013,1013,1013,0
20240903,095400,60724424,1013,1013,1013,1013,315
20240903,095300,60405329,1013,1013,1013,1013,0
20240903,095200,60405329,1013,1013,1013,1013,0
20240903,095100,60405329,1013,1013,1013,1013,0
20240903,095000,60405329,1013,1013,1013,1013,0
20240903,094900,60405329,1013,1013,1013,1013,0
20240903,094800,60405329,1013,1013,1013,1013,0
20240903,094700,60405329,1013,1007,1013,1007,2235
20240903,094600,58154654,1007,1007,1007,1007,5
20240903,094500,58149619,1007,1007,1007,1007,3
20240903,094400,58146598,1007,1007,1007,1007,7
20240903,094300,58139549,1010,1010,1010,1010,0
20240903,094200,58139549,1010,1010,1010,1010,38
20240903,094100,58101169,1010,1010,1010,1010,0
20240903,094000,58101169,1010,1010,1010,1010,154
20240903,093900,57945629,1010,1010,1010,1010,3
20240903,093800,57942599,1010,1010,1010,1007,1169
20240903,093700,56765209,1007,1007,1007,1007,4
20240903,093600,56761181,1006,1006,1006,1006,0
20240903,093500,56761181,1006,1006,1006,1006,1000
20240903,093400,55755181,1005,1005,1005,1005,0
20240903,093300,55755181,1005,1005,1005,1005,0
20240903,093200,55755181,1005,1005,1005,1005,0
20240903,093100,55755181,1005,1006,1010,1005,7198
20240903,093000,48507211,1008,1008,1008,1008,0
20240903,092900,48507211,1008,1009,1009,1008,1336
20240903,092800,47159523,1009,1009,1009,1009,1209
20240903,092700,45939642,1008,1008,1008,1008,0
20240903,092600,45939642,1008,1008,1008,1008,0
20240903,092500,45939642,1008,1008,1008,1008,6655
20240903,092400,39231402,1008,1011,1011,1008,620
20240903,092300,38604642,1011,1009,1011,1009,612
20240903,092200,37985968,1010,1010,1010,1010,45
20240903,092100,37940518,1010,1010,1010,1010,992
20240903,092000,36938598,1010,1010,1010,1010,0
20240903,091900,36938598,1010,1009,1010,1009,1020
20240903,091800,35909198,1008,1004,1008,1004,5532
20240903,091700,30343977,1004,1004,1004,1004,10
20240903,091600,30333937,1002,1004,1004,1002,1682
20240903,091500,28646651,1004,1004,1004,1004,0
20240903,091400,28646651,1004,1004,1004,1004,1959
20240903,091300,26679815,1004,1006,1006,1004,17272
20240903,091200,9322337,1007,1007,1007,1007,3
20240903,091100,9319316,1007,1007,1007,1007,0
20240903,091000,9319316,1007,1007,1007,1007,100
20240903,090900,9218616,1006,1006,1006,1006,1218
20240903,090800,7993308,1006,1007,1007,1006,451
20240903,090700,7539592,1007,1007,1008,1006,1531
20240903,090600,5998448,1007,1006,1007,1006,253
20240903,090500,5743756,1006,1006,1006,1006,1012
20240903,090400,4725684,1006,1006,1006,1006,500
20240903,090300,4222684,1006,1006,1006,1006,215
20240903,090200,4006394,1009,1009,1009,1009,500
20240903,090100,3501894,1010,1010,1010,1010,0
20240903,090000,3501894,1010,1006,1010,1006,3481