KissMeData/145270/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,202000,63180655,1050,1050,1050,1050,550
20240902,201900,63180655,1050,1050,1050,1050,0
20240902,201800,63180655,1050,1050,1050,1050,0
20240902,201700,63180655,1050,1050,1050,1050,0
20240902,201600,63180655,1050,1050,1050,1050,0
20240902,201500,63180655,1050,1050,1050,1050,0
20240902,201400,63180655,1050,1050,1050,1050,0
20240902,201300,63180655,1050,1050,1050,1050,0
20240902,201200,63180655,1050,1050,1050,1050,0
20240902,201100,63180655,1050,1050,1050,1050,0
20240902,201000,63180655,1050,1050,1050,1050,0
20240902,200900,63180655,1050,1050,1050,1050,0
20240902,200800,63180655,1050,1050,1050,1050,0
20240902,200700,63180655,1050,1050,1050,1050,0
20240902,200600,63180655,1050,1050,1050,1050,0
20240902,200500,63180655,1050,1050,1050,1050,0
20240902,200400,63180655,1050,1050,1050,1050,0
20240902,200300,63180655,1050,1050,1050,1050,0
20240902,200200,63180655,1050,1050,1050,1050,0
20240902,200100,63180655,1050,1050,1050,1050,0
20240902,200000,63180655,1050,1050,1050,1050,0
20240902,195900,63180655,1050,1050,1050,1050,0
20240902,195800,63180655,1050,1050,1050,1050,0
20240902,195700,63180655,1050,1050,1050,1050,0
20240902,195600,63180655,1050,1050,1050,1050,0
20240902,195500,63180655,1050,1050,1050,1050,0
20240902,195400,63180655,1050,1050,1050,1050,0
20240902,195300,63180655,1050,1050,1050,1050,0
20240902,195200,63180655,1050,1050,1050,1050,0
20240902,195100,63180655,1050,1050,1050,1050,0
20240902,195000,63180655,1050,1050,1050,1050,550
20240902,194900,63180655,1050,1050,1050,1050,0
20240902,194800,63180655,1050,1050,1050,1050,0
20240902,194700,63180655,1050,1050,1050,1050,0
20240902,194600,63180655,1050,1050,1050,1050,0
20240902,194500,63180655,1050,1050,1050,1050,0
20240902,194400,63180655,1050,1050,1050,1050,0
20240902,194300,63180655,1050,1050,1050,1050,0
20240902,194200,63180655,1050,1050,1050,1050,0
20240902,194100,63180655,1050,1050,1050,1050,0
20240902,194000,63180655,1050,1050,1050,1050,0
20240902,193900,63180655,1050,1050,1050,1050,0
20240902,193800,63180655,1050,1050,1050,1050,0
20240902,193700,63180655,1050,1050,1050,1050,0
20240902,193600,63180655,1050,1050,1050,1050,0
20240902,193500,63180655,1050,1050,1050,1050,0
20240902,193400,63180655,1050,1050,1050,1050,0
20240902,193300,63180655,1050,1050,1050,1050,0
20240902,193200,63180655,1050,1050,1050,1050,0
20240902,193100,63180655,1050,1050,1050,1050,0
20240902,193000,63180655,1050,1050,1050,1050,0
20240902,192900,63180655,1050,1050,1050,1050,0
20240902,192800,63180655,1050,1050,1050,1050,0
20240902,192700,63180655,1050,1050,1050,1050,0
20240902,192600,63180655,1050,1050,1050,1050,0
20240902,192500,63180655,1050,1050,1050,1050,0
20240902,192400,63180655,1050,1050,1050,1050,0
20240902,192300,63180655,1050,1050,1050,1050,0
20240902,192200,63180655,1050,1050,1050,1050,0
20240902,192100,63180655,1050,1050,1050,1050,0
20240902,192000,63180655,1050,1050,1050,1050,550
20240902,191900,63180655,1050,1050,1050,1050,0
20240902,191800,63180655,1050,1050,1050,1050,0
20240902,191700,63180655,1050,1050,1050,1050,0
20240902,191600,63180655,1050,1050,1050,1050,0
20240902,191500,63180655,1050,1050,1050,1050,0
20240902,191400,63180655,1050,1050,1050,1050,0
20240902,191300,63180655,1050,1050,1050,1050,0
20240902,191200,63180655,1050,1050,1050,1050,0
20240902,191100,63180655,1050,1050,1050,1050,0
20240902,191000,63180655,1050,1050,1050,1050,0
20240902,190900,63180655,1050,1050,1050,1050,0
20240902,190800,63180655,1050,1050,1050,1050,0
20240902,190700,63180655,1050,1050,1050,1050,0
20240902,190600,63180655,1050,1050,1050,1050,0
20240902,190500,63180655,1050,1050,1050,1050,0
20240902,190400,63180655,1050,1050,1050,1050,0
20240902,190300,63180655,1050,1050,1050,1050,0
20240902,190200,63180655,1050,1050,1050,1050,0
20240902,190100,63180655,1050,1050,1050,1050,0
20240902,190000,63180655,1050,1050,1050,1050,0
20240902,185900,63180655,1050,1050,1050,1050,0
20240902,185800,63180655,1050,1050,1050,1050,0
20240902,185700,63180655,1050,1050,1050,1050,0
20240902,185600,63180655,1050,1050,1050,1050,0
20240902,185500,63180655,1050,1050,1050,1050,0
20240902,185400,63180655,1050,1050,1050,1050,0
20240902,185300,63180655,1050,1050,1050,1050,0
20240902,185200,63180655,1050,1050,1050,1050,0
20240902,185100,63180655,1050,1050,1050,1050,0
20240902,185000,63180655,1050,1050,1050,1050,550
20240902,184900,63180655,1050,1050,1050,1050,0
20240902,184800,63180655,1050,1050,1050,1050,0
20240902,184700,63180655,1050,1050,1050,1050,0
20240902,184600,63180655,1050,1050,1050,1050,0
20240902,184500,63180655,1050,1050,1050,1050,0
20240902,184400,63180655,1050,1050,1050,1050,0
20240902,184300,63180655,1050,1050,1050,1050,0
20240902,184200,63180655,1050,1050,1050,1050,0
20240902,184100,63180655,1050,1050,1050,1050,0
20240902,184000,63180655,1050,1050,1050,1050,0
20240902,183900,63180655,1050,1050,1050,1050,0
20240902,183800,63180655,1050,1050,1050,1050,0
20240902,183700,63180655,1050,1050,1050,1050,0
20240902,183600,63180655,1050,1050,1050,1050,0
20240902,183500,63180655,1050,1050,1050,1050,0
20240902,183400,63180655,1050,1050,1050,1050,0
20240902,183300,63180655,1050,1050,1050,1050,0
20240902,183200,63180655,1050,1050,1050,1050,0
20240902,183100,63180655,1050,1050,1050,1050,0
20240902,183000,63180655,1050,1050,1050,1050,0
20240902,182900,63180655,1050,1050,1050,1050,0
20240902,182800,63180655,1050,1050,1050,1050,0
20240902,182700,63180655,1050,1050,1050,1050,0
20240902,182600,63180655,1050,1050,1050,1050,0
20240902,182500,63180655,1050,1050,1050,1050,0
20240902,182400,63180655,1050,1050,1050,1050,0
20240902,182300,63180655,1050,1050,1050,1050,0
20240902,182200,63180655,1050,1050,1050,1050,0
20240902,182100,63180655,1050,1050,1050,1050,0
20240902,182000,63180655,1050,1050,1050,1050,550
20240902,181900,63180655,1050,1050,1050,1050,0
20240902,181800,63180655,1050,1050,1050,1050,0
20240902,181700,63180655,1050,1050,1050,1050,0
20240902,181600,63180655,1050,1050,1050,1050,0
20240902,181500,63180655,1050,1050,1050,1050,0
20240902,181400,63180655,1050,1050,1050,1050,0
20240902,181300,63180655,1050,1050,1050,1050,0
20240902,181200,63180655,1050,1050,1050,1050,0
20240902,181100,63180655,1050,1050,1050,1050,0
20240902,181000,63180655,1050,1050,1050,1050,0
20240902,180900,63180655,1050,1050,1050,1050,0
20240902,180800,63180655,1050,1050,1050,1050,0
20240902,180700,63180655,1050,1050,1050,1050,0
20240902,180600,63180655,1050,1050,1050,1050,0
20240902,180500,63180655,1050,1050,1050,1050,0
20240902,180400,63180655,1050,1050,1050,1050,0
20240902,180300,63180655,1050,1050,1050,1050,0
20240902,180200,63180655,1050,1050,1050,1050,0
20240902,180100,63180655,1050,1050,1050,1050,0
20240902,180000,63180655,1050,1050,1050,1050,0
20240902,175900,63180655,1050,1050,1050,1050,0
20240902,175800,63180655,1050,1050,1050,1050,0
20240902,175700,63180655,1050,1050,1050,1050,0
20240902,175600,63180655,1050,1050,1050,1050,0
20240902,175500,63180655,1050,1050,1050,1050,0
20240902,175400,63180655,1050,1050,1050,1050,0
20240902,175300,63180655,1050,1050,1050,1050,0
20240902,175200,63180655,1050,1050,1050,1050,0
20240902,175100,63180655,1050,1050,1050,1050,0
20240902,175000,63180655,1050,1050,1050,1050,550
20240902,174900,63180655,1050,1050,1050,1050,0
20240902,174800,63180655,1050,1050,1050,1050,0
20240902,174700,63180655,1050,1050,1050,1050,0
20240902,174600,63180655,1050,1050,1050,1050,0
20240902,174500,63180655,1050,1050,1050,1050,0
20240902,174400,63180655,1050,1050,1050,1050,0
20240902,174300,63180655,1050,1050,1050,1050,0
20240902,174200,63180655,1050,1050,1050,1050,0
20240902,174100,63180655,1050,1050,1050,1050,0
20240902,174000,63180655,1050,1050,1050,1050,0
20240902,173900,63180655,1050,1050,1050,1050,0
20240902,173800,63180655,1050,1050,1050,1050,0
20240902,173700,63180655,1050,1050,1050,1050,0
20240902,173600,63180655,1050,1050,1050,1050,0
20240902,173500,63180655,1050,1050,1050,1050,0
20240902,173400,63180655,1050,1050,1050,1050,0
20240902,173300,63180655,1050,1050,1050,1050,0
20240902,173200,63180655,1050,1050,1050,1050,0
20240902,173100,63180655,1050,1050,1050,1050,0
20240902,173000,63180655,1050,1050,1050,1050,0
20240902,172900,63180655,1050,1050,1050,1050,0
20240902,172800,63180655,1050,1050,1050,1050,0
20240902,172700,63180655,1050,1050,1050,1050,0
20240902,172600,63180655,1050,1050,1050,1050,0
20240902,172500,63180655,1050,1050,1050,1050,0
20240902,172400,63180655,1050,1050,1050,1050,0
20240902,172300,63180655,1050,1050,1050,1050,0
20240902,172200,63180655,1050,1050,1050,1050,0
20240902,172100,63180655,1050,1050,1050,1050,0
20240902,172000,63180655,1050,1050,1050,1050,550
20240902,171900,63180655,1050,1050,1050,1050,0
20240902,171800,63180655,1050,1050,1050,1050,0
20240902,171700,63180655,1050,1050,1050,1050,0
20240902,171600,63180655,1050,1050,1050,1050,0
20240902,171500,63180655,1050,1050,1050,1050,0
20240902,171400,63180655,1050,1050,1050,1050,0
20240902,171300,63180655,1050,1050,1050,1050,0
20240902,171200,63180655,1050,1050,1050,1050,0
20240902,171100,63180655,1050,1050,1050,1050,0
20240902,171000,63180655,1050,1050,1050,1050,0
20240902,170900,63180655,1050,1050,1050,1050,0
20240902,170800,63180655,1050,1050,1050,1050,0
20240902,170700,63180655,1050,1050,1050,1050,0
20240902,170600,63180655,1050,1050,1050,1050,0
20240902,170500,63180655,1050,1050,1050,1050,0
20240902,170400,63180655,1050,1050,1050,1050,0
20240902,170300,63180655,1050,1050,1050,1050,0
20240902,170200,63180655,1050,1050,1050,1050,0
20240902,170100,63180655,1050,1050,1050,1050,0
20240902,170000,63180655,1050,1050,1050,1050,0
20240902,165900,63180655,1050,1050,1050,1050,0
20240902,165800,63180655,1050,1050,1050,1050,0
20240902,165700,63180655,1050,1050,1050,1050,0
20240902,165600,63180655,1050,1050,1050,1050,0
20240902,165500,63180655,1050,1050,1050,1050,0
20240902,165400,63180655,1050,1050,1050,1050,0
20240902,165300,63180655,1050,1050,1050,1050,0
20240902,165200,63180655,1050,1050,1050,1050,0
20240902,165100,63180655,1050,1050,1050,1050,0
20240902,165000,63180655,1050,1050,1050,1050,550
20240902,164900,63180655,1050,1050,1050,1050,0
20240902,164800,63180655,1050,1050,1050,1050,0
20240902,164700,63180655,1050,1050,1050,1050,0
20240902,164600,63180655,1050,1050,1050,1050,0
20240902,164500,63180655,1050,1050,1050,1050,0
20240902,164400,63180655,1050,1050,1050,1050,0
20240902,164300,63180655,1050,1050,1050,1050,0
20240902,164200,63180655,1050,1050,1050,1050,0
20240902,164100,63180655,1050,1050,1050,1050,0
20240902,164000,63180655,1050,1050,1050,1050,0
20240902,163900,63180655,1050,1050,1050,1050,0
20240902,163800,63180655,1050,1050,1050,1050,0
20240902,163700,63180655,1050,1050,1050,1050,0
20240902,163600,63180655,1050,1050,1050,1050,0
20240902,163500,63180655,1050,1050,1050,1050,0
20240902,163400,63180655,1050,1050,1050,1050,0
20240902,163300,63180655,1050,1050,1050,1050,0
20240902,163200,63180655,1050,1050,1050,1050,0
20240902,163100,63180655,1050,1050,1050,1050,0
20240902,163000,63180655,1050,1050,1050,1050,0
20240902,162900,63180655,1050,1050,1050,1050,0
20240902,162800,63180655,1050,1050,1050,1050,0
20240902,162700,63180655,1050,1050,1050,1050,0
20240902,162600,63180655,1050,1050,1050,1050,0
20240902,162500,63180655,1050,1050,1050,1050,0
20240902,162400,63180655,1050,1050,1050,1050,0
20240902,162300,63180655,1050,1050,1050,1050,0
20240902,162200,63180655,1050,1050,1050,1050,0
20240902,162100,63180655,1050,1050,1050,1050,0
20240902,162000,63180655,1050,1050,1050,1050,550
20240902,161900,63180655,1050,1050,1050,1050,0
20240902,161800,63180655,1050,1050,1050,1050,0
20240902,161700,63180655,1050,1050,1050,1050,0
20240902,161600,63180655,1050,1050,1050,1050,0
20240902,161500,63180655,1050,1050,1050,1050,0
20240902,161400,63180655,1050,1050,1050,1050,0
20240902,161300,63180655,1050,1050,1050,1050,0
20240902,161200,63180655,1050,1050,1050,1050,0
20240902,161100,63180655,1050,1050,1050,1050,0
20240902,161000,63180655,1050,1050,1050,1050,0
20240902,160900,63180655,1050,1050,1050,1050,0
20240902,160800,63180655,1050,1050,1050,1050,0
20240902,160700,63180655,1050,1050,1050,1050,0
20240902,160600,63180655,1050,1050,1050,1050,0
20240902,160500,63180655,1050,1050,1050,1050,0
20240902,160400,63180655,1050,1050,1050,1050,0
20240902,160300,63180655,1050,1050,1050,1050,0
20240902,160200,63180655,1050,1050,1050,1050,0
20240902,160100,63180655,1050,1050,1050,1050,0
20240902,160000,63180655,1050,1050,1050,1050,0
20240902,155900,63180655,1050,1050,1050,1050,0
20240902,155800,63180655,1050,1050,1050,1050,0
20240902,155700,63180655,1050,1050,1050,1050,0
20240902,155600,63180655,1050,1050,1050,1050,0
20240902,155500,63180655,1050,1050,1050,1050,0
20240902,155400,63180655,1050,1050,1050,1050,0
20240902,155300,63180655,1050,1050,1050,1050,0
20240902,155200,63180655,1050,1050,1050,1050,0
20240902,155100,63180655,1050,1050,1050,1050,0
20240902,155000,63180655,1050,1050,1050,1050,550
20240902,154900,63180655,1050,1050,1050,1050,0
20240902,154800,63180655,1050,1050,1050,1050,0
20240902,154700,63180655,1050,1050,1050,1050,0
20240902,154600,63180655,1050,1050,1050,1050,0
20240902,154500,63180655,1050,1050,1050,1050,0
20240902,154400,63180655,1050,1050,1050,1050,0
20240902,154300,63180655,1050,1050,1050,1050,0
20240902,154200,63180655,1050,1050,1050,1050,0
20240902,154100,63180655,1050,1050,1050,1050,0
20240902,154000,63180655,1050,1050,1050,1050,0
20240902,153900,63180655,1050,1050,1050,1050,0
20240902,153800,63180655,1050,1050,1050,1050,0
20240902,153700,63180655,1050,1050,1050,1050,0
20240902,153600,63180655,1050,1050,1050,1050,0
20240902,153500,63180655,1050,1050,1050,1050,0
20240902,153400,63180655,1050,1050,1050,1050,0
20240902,153300,63180655,1050,1050,1050,1050,0
20240902,153200,63180655,1050,1050,1050,1050,0
20240902,153100,63180655,1050,1050,1050,1050,0
20240902,153000,63180655,1050,1050,1050,1050,550
20240902,152900,62603155,1049,1049,1049,1049,0
20240902,152800,62603155,1049,1049,1049,1049,0
20240902,152700,62603155,1049,1049,1049,1049,0
20240902,152600,62603155,1049,1049,1049,1049,0
20240902,152500,62603155,1049,1049,1049,1049,0
20240902,152400,62603155,1049,1049,1049,1049,0
20240902,152300,62603155,1049,1049,1049,1049,0
20240902,152200,62603155,1049,1049,1049,1049,0
20240902,152100,62603155,1049,1049,1049,1049,0
20240902,152000,62603155,1049,1049,1049,1049,0
20240902,151900,62603155,1049,1049,1049,1049,0
20240902,151800,62603155,1049,1049,1049,1049,0
20240902,151700,62603155,1049,1049,1049,1049,0
20240902,151600,62603155,1049,1049,1049,1049,0
20240902,151500,62603155,1049,1049,1049,1049,0
20240902,151400,62603155,1049,1049,1049,1049,0
20240902,151300,62603155,1049,1049,1049,1049,0
20240902,151200,62603155,1049,1049,1049,1049,2
20240902,151100,62601057,1049,1049,1049,1049,2
20240902,151000,62598959,1046,1046,1046,1046,0
20240902,150900,62598959,1046,1049,1049,1046,224
20240902,150800,62363986,1049,1049,1049,1049,5
20240902,150700,62358741,1049,1049,1049,1049,0
20240902,150600,62358741,1049,1049,1049,1049,2
20240902,150500,62356643,1049,1049,1049,1049,0
20240902,150400,62356643,1049,1049,1049,1049,0
20240902,150300,62356643,1049,1049,1049,1049,0
20240902,150200,62356643,1049,1049,1049,1049,0
20240902,150100,62356643,1049,1049,1049,1049,0
20240902,150000,62356643,1049,1049,1049,1049,1
20240902,145900,62355594,1049,1049,1049,1049,0
20240902,145800,62355594,1049,1049,1049,1049,0
20240902,145700,62355594,1049,1049,1049,1049,0
20240902,145600,62355594,1049,1049,1049,1049,0
20240902,145500,62355594,1049,1049,1049,1049,0
20240902,145400,62355594,1049,1049,1049,1049,0
20240902,145300,62355594,1049,1049,1049,1049,0
20240902,145200,62355594,1049,1049,1049,1049,0
20240902,145100,62355594,1049,1049,1049,1049,0
20240902,145000,62355594,1049,1049,1049,1049,0
20240902,144900,62355594,1049,1049,1049,1049,7
20240902,144800,62348251,1049,1049,1049,1049,10
20240902,144700,62337761,1045,1045,1045,1045,1020
20240902,144600,61271861,1045,1045,1045,1045,0
20240902,144500,61271861,1045,1045,1045,1045,0
20240902,144400,61271861,1045,1045,1045,1045,0
20240902,144300,61271861,1045,1045,1045,1045,55
20240902,144200,61214386,1048,1048,1048,1048,0
20240902,144100,61214386,1048,1048,1048,1048,413
20240902,144000,60781562,1048,1048,1048,1048,89
20240902,143900,60688290,1048,1048,1048,1048,0
20240902,143800,60688290,1048,1048,1048,1048,0
20240902,143700,60688290,1048,1048,1048,1048,0
20240902,143600,60688290,1048,1048,1048,1048,0
20240902,143500,60688290,1048,1048,1048,1048,0
20240902,143400,60688290,1048,1048,1048,1048,0
20240902,143300,60688290,1048,1048,1048,1048,0
20240902,143200,60688290,1048,1046,1048,1046,4
20240902,143100,60684100,1044,1044,1044,1044,0
20240902,143000,60684100,1044,1044,1044,1044,0
20240902,142900,60684100,1044,1044,1044,1044,0
20240902,142800,60684100,1044,1044,1044,1044,0
20240902,142700,60684100,1044,1044,1044,1044,0
20240902,142600,60684100,1044,1044,1044,1044,0
20240902,142500,60684100,1044,1044,1044,1044,50
20240902,142400,60631900,1045,1045,1045,1045,0
20240902,142300,60631900,1045,1045,1045,1045,0
20240902,142200,60631900,1045,1045,1045,1045,0
20240902,142100,60631900,1045,1045,1045,1045,0
20240902,142000,60631900,1045,1045,1045,1045,2056
20240902,141900,58483380,1045,1045,1045,1045,0
20240902,141800,58483380,1045,1045,1045,1045,3000
20240902,141700,55348380,1044,1044,1044,1044,0
20240902,141600,55348380,1044,1045,1045,1044,41
20240902,141500,55305575,1045,1045,1045,1045,0
20240902,141400,55305575,1045,1045,1045,1045,0
20240902,141300,55305575,1045,1045,1045,1045,0
20240902,141200,55305575,1045,1045,1045,1045,0
20240902,141100,55305575,1045,1045,1045,1045,0
20240902,141000,55305575,1045,1045,1045,1045,0
20240902,140900,55305575,1045,1045,1045,1045,16
20240902,140800,55288855,1045,1045,1045,1045,1
20240902,140700,55287810,1044,1044,1044,1044,434
20240902,140600,54834714,1044,1044,1044,1044,1
20240902,140500,54833670,1044,1044,1044,1044,0
20240902,140400,54833670,1044,1044,1044,1044,0
20240902,140300,54833670,1044,1044,1044,1044,5
20240902,140200,54828450,1045,1045,1045,1045,0
20240902,140100,54828450,1045,1045,1045,1045,0
20240902,140000,54828450,1045,1045,1045,1045,0
20240902,135900,54828450,1045,1045,1045,1045,0
20240902,135800,54828450,1045,1045,1045,1045,0
20240902,135700,54828450,1045,1045,1045,1045,0
20240902,135600,54828450,1045,1044,1045,1044,3475
20240902,135500,51200066,1045,1045,1045,1045,0
20240902,135400,51200066,1045,1045,1045,1045,100
20240902,135300,51095566,1045,1045,1045,1045,100
20240902,135200,50991066,1044,1044,1044,1044,1000
20240902,135100,49947066,1045,1045,1045,1045,0
20240902,135000,49947066,1045,1045,1045,1045,0
20240902,134900,49947066,1045,1045,1045,1045,0
20240902,134800,49947066,1045,1045,1045,1045,0
20240902,134700,49947066,1045,1045,1045,1045,0
20240902,134600,49947066,1045,1045,1045,1045,6
20240902,134500,49940796,1045,1045,1045,1045,1278
20240902,134400,48605286,1046,1046,1046,1046,0
20240902,134300,48605286,1046,1046,1046,1046,0
20240902,134200,48605286,1046,1046,1046,1046,4
20240902,134100,48601102,1047,1047,1047,1047,0
20240902,134000,48601102,1047,1047,1047,1047,0
20240902,133900,48601102,1047,1047,1047,1047,0
20240902,133800,48601102,1047,1047,1047,1047,0
20240902,133700,48601102,1047,1047,1047,1047,0
20240902,133600,48601102,1047,1047,1047,1047,0
20240902,133500,48601102,1047,1047,1047,1047,0
20240902,133400,48601102,1047,1047,1047,1047,0
20240902,133300,48601102,1047,1047,1047,1047,0
20240902,133200,48601102,1047,1047,1047,1047,0
20240902,133100,48601102,1047,1047,1047,1047,0
20240902,133000,48601102,1047,1047,1047,1047,10
20240902,132900,48590632,1048,1048,1048,1048,0
20240902,132800,48590632,1048,1048,1048,1048,0
20240902,132700,48590632,1048,1048,1048,1048,0
20240902,132600,48590632,1048,1048,1048,1048,0
20240902,132500,48590632,1048,1048,1048,1048,0
20240902,132400,48590632,1048,1048,1048,1048,0
20240902,132300,48590632,1048,1048,1048,1048,0
20240902,132200,48590632,1048,1047,1048,1047,721
20240902,132100,47835025,1048,1048,1048,1048,0
20240902,132000,47835025,1048,1048,1048,1048,0
20240902,131900,47835025,1048,1048,1048,1048,0
20240902,131800,47835025,1048,1048,1048,1048,0
20240902,131700,47835025,1048,1048,1048,1048,0
20240902,131600,47835025,1048,1048,1048,1048,0
20240902,131500,47835025,1048,1048,1048,1048,0
20240902,131400,47835025,1048,1047,1048,1047,3
20240902,131300,47831883,1043,1043,1043,1043,0
20240902,131200,47831883,1043,1043,1043,1043,0
20240902,131100,47831883,1043,1043,1043,1043,131
20240902,131000,47695250,1043,1043,1043,1043,0
20240902,130900,47695250,1043,1043,1043,1043,1
20240902,130800,47694207,1045,1045,1045,1045,0
20240902,130700,47694207,1045,1045,1045,1045,0
20240902,130600,47694207,1045,1045,1045,1045,0
20240902,130500,47694207,1045,1045,1045,1045,0
20240902,130400,47694207,1045,1045,1045,1045,0
20240902,130300,47694207,1045,1045,1045,1045,0
20240902,130200,47694207,1045,1045,1045,1045,5728
20240902,130100,41708447,1043,1043,1043,1043,0
20240902,130000,41708447,1043,1043,1043,1043,0
20240902,125900,41708447,1043,1043,1043,1043,0
20240902,125800,41708447,1043,1043,1043,1043,0
20240902,125700,41708447,1043,1043,1043,1043,83
20240902,125600,41621878,1043,1043,1043,1043,0
20240902,125500,41621878,1043,1043,1043,1043,0
20240902,125400,41621878,1043,1043,1043,1043,0
20240902,125300,41621878,1043,1043,1043,1043,0
20240902,125200,41621878,1043,1043,1043,1043,10
20240902,125100,41611448,1043,1043,1043,1043,11
20240902,125000,41599975,1045,1045,1045,1045,0
20240902,124900,41599975,1045,1044,1045,1044,5000
20240902,124800,36378705,1044,1044,1044,1044,0
20240902,124700,36378705,1044,1044,1044,1044,0
20240902,124600,36378705,1044,1044,1044,1044,0
20240902,124500,36378705,1044,1044,1044,1044,0
20240902,124400,36378705,1044,1044,1044,1044,0
20240902,124300,36378705,1044,1044,1044,1044,0
20240902,124200,36378705,1044,1044,1044,1044,0
20240902,124100,36378705,1044,1044,1044,1044,0
20240902,124000,36378705,1044,1043,1044,1043,1903
20240902,123900,34393866,1043,1043,1043,1043,0
20240902,123800,34393866,1043,1043,1043,1043,0
20240902,123700,34393866,1043,1043,1043,1043,10672
20240902,123600,23262970,1044,1044,1044,1044,0
20240902,123500,23262970,1044,1044,1044,1044,2
20240902,123400,23260882,1044,1044,1044,1044,0
20240902,123300,23260882,1044,1044,1044,1044,0
20240902,123200,23260882,1044,1044,1044,1044,0
20240902,123100,23260882,1044,1044,1044,1044,0
20240902,123000,23260882,1044,1044,1044,1044,0
20240902,122900,23260882,1044,1044,1044,1044,332
20240902,122800,22914274,1044,1044,1044,1044,0
20240902,122700,22914274,1044,1044,1044,1044,3004
20240902,122600,19778098,1045,1045,1045,1045,0
20240902,122500,19778098,1045,1045,1045,1045,0
20240902,122400,19778098,1045,1045,1045,1045,3428
20240902,122300,16195838,1045,1045,1045,1045,0
20240902,122200,16195838,1045,1045,1045,1045,0
20240902,122100,16195838,1045,1045,1045,1045,0
20240902,122000,16195838,1045,1045,1045,1045,0
20240902,121900,16195838,1045,1045,1045,1045,0
20240902,121800,16195838,1045,1045,1045,1045,0
20240902,121700,16195838,1045,1045,1045,1045,0
20240902,121600,16195838,1045,1048,1048,1045,1065
20240902,121500,15081802,1048,1048,1048,1048,0
20240902,121400,15081802,1048,1048,1048,1048,0
20240902,121300,15081802,1048,1048,1048,1048,0
20240902,121200,15081802,1048,1047,1048,1047,72
20240902,121100,15006410,1047,1047,1047,1047,2
20240902,121000,15004316,1046,1046,1046,1046,0
20240902,120900,15004316,1046,1046,1046,1046,0
20240902,120800,15004316,1046,1046,1046,1046,115
20240902,120700,14884026,1047,1047,1047,1047,0
20240902,120600,14884026,1047,1047,1047,1047,0
20240902,120500,14884026,1047,1046,1047,1046,93
20240902,120400,14786656,1045,1045,1045,1045,0
20240902,120300,14786656,1045,1045,1045,1045,0
20240902,120200,14786656,1045,1045,1045,1045,426
20240902,120100,14341486,1047,1047,1047,1047,3
20240902,120000,14338345,1045,1045,1045,1045,0
20240902,115900,14338345,1045,1045,1045,1045,0
20240902,115800,14338345,1045,1045,1045,1045,0
20240902,115700,14338345,1045,1045,1045,1045,0
20240902,115600,14338345,1045,1046,1046,1045,500
20240902,115500,13815844,1047,1047,1047,1047,0
20240902,115400,13815844,1047,1047,1047,1047,0
20240902,115300,13815844,1047,1047,1047,1047,0
20240902,115200,13815844,1047,1047,1047,1047,0
20240902,115100,13815844,1047,1047,1047,1047,0
20240902,115000,13815844,1047,1047,1047,1047,0
20240902,114900,13815844,1047,1047,1047,1047,0
20240902,114800,13815844,1047,1047,1047,1047,0
20240902,114700,13815844,1047,1047,1047,1047,0
20240902,114600,13815844,1047,1047,1047,1047,0
20240902,114500,13815844,1047,1047,1047,1047,0
20240902,114400,13815844,1047,1047,1047,1047,0
20240902,114300,13815844,1047,1047,1047,1047,0
20240902,114200,13815844,1047,1047,1047,1047,0
20240902,114100,13815844,1047,1047,1047,1047,0
20240902,114000,13815844,1047,1047,1047,1047,0
20240902,113900,13815844,1047,1047,1047,1047,0
20240902,113800,13815844,1047,1047,1047,1047,0
20240902,113700,13815844,1047,1047,1047,1047,0
20240902,113600,13815844,1047,1047,1047,1047,0
20240902,113500,13815844,1047,1047,1047,1047,0
20240902,113400,13815844,1047,1047,1047,1047,0
20240902,113300,13815844,1047,1047,1047,1047,0
20240902,113200,13815844,1047,1046,1047,1045,333
20240902,113100,13467790,1047,1047,1047,1047,0
20240902,113000,13467790,1047,1047,1047,1047,0
20240902,112900,13467790,1047,1047,1047,1047,0
20240902,112800,13467790,1047,1047,1047,1047,1
20240902,112700,13466743,1047,1047,1047,1047,0
20240902,112600,13466743,1047,1047,1047,1047,0
20240902,112500,13466743,1047,1047,1047,1047,0
20240902,112400,13466743,1047,1047,1047,1047,0
20240902,112300,13466743,1047,1047,1047,1047,0
20240902,112200,13466743,1047,1047,1047,1047,0
20240902,112100,13466743,1047,1047,1047,1047,0
20240902,112000,13466743,1047,1047,1047,1047,1
20240902,111900,13465696,1047,1047,1047,1047,0
20240902,111800,13465696,1047,1047,1047,1047,0
20240902,111700,13465696,1047,1047,1047,1047,22
20240902,111600,13442662,1046,1046,1046,1046,0
20240902,111500,13442662,1046,1046,1046,1046,1
20240902,111400,13441616,1047,1047,1047,1047,0
20240902,111300,13441616,1047,1047,1047,1047,0
20240902,111200,13441616,1047,1047,1047,1047,0
20240902,111100,13441616,1047,1047,1047,1047,0
20240902,111000,13441616,1047,1047,1047,1047,0
20240902,110900,13441616,1047,1047,1047,1047,0
20240902,110800,13441616,1047,1047,1047,1047,0
20240902,110700,13441616,1047,1047,1047,1047,0
20240902,110600,13441616,1047,1047,1047,1047,0
20240902,110500,13441616,1047,1047,1047,1047,0
20240902,110400,13441616,1047,1047,1047,1047,1
20240902,110300,13440569,1047,1047,1047,1047,0
20240902,110200,13440569,1047,1047,1047,1047,0
20240902,110100,13440569,1047,1047,1047,1047,1
20240902,110000,13439522,1047,1047,1047,1047,0
20240902,105900,13439522,1047,1047,1047,1047,0
20240902,105800,13439522,1047,1047,1047,1047,0
20240902,105700,13439522,1047,1047,1047,1047,0
20240902,105600,13439522,1047,1047,1047,1047,0
20240902,105500,13439522,1047,1047,1047,1047,0
20240902,105400,13439522,1047,1047,1047,1047,10
20240902,105300,13429052,1047,1047,1047,1047,0
20240902,105200,13429052,1047,1047,1047,1047,0
20240902,105100,13429052,1047,1047,1047,1047,0
20240902,105000,13429052,1047,1047,1047,1047,0
20240902,104900,13429052,1047,1047,1047,1047,0
20240902,104800,13429052,1047,1047,1047,1047,0
20240902,104700,13429052,1047,1047,1047,1047,180
20240902,104600,13240592,1047,1047,1047,1047,0
20240902,104500,13240592,1047,1047,1047,1047,0
20240902,104400,13240592,1047,1047,1047,1047,820
20240902,104300,12382052,1047,1047,1047,1047,1053
20240902,104200,11279561,1047,1047,1047,1047,0
20240902,104100,11279561,1047,1047,1047,1047,19
20240902,104000,11259668,1046,1046,1046,1046,2000
20240902,103900,9167668,1045,1045,1045,1045,0
20240902,103800,9167668,1045,1045,1045,1045,0
20240902,103700,9167668,1045,1045,1045,1045,0
20240902,103600,9167668,1045,1045,1045,1045,269
20240902,103500,8886563,1045,1045,1045,1045,0
20240902,103400,8886563,1045,1045,1045,1045,0
20240902,103300,8886563,1045,1045,1045,1045,0
20240902,103200,8886563,1045,1045,1045,1045,0
20240902,103100,8886563,1045,1045,1045,1045,0
20240902,103000,8886563,1045,1045,1045,1045,0
20240902,102900,8886563,1045,1045,1045,1045,500
20240902,102800,8364063,1044,1044,1044,1044,25
20240902,102700,8337963,1044,1044,1044,1044,0
20240902,102600,8337963,1044,1044,1044,1044,0
20240902,102500,8337963,1044,1044,1044,1044,0
20240902,102400,8337963,1044,1044,1044,1044,0
20240902,102300,8337963,1044,1044,1044,1044,0
20240902,102200,8337963,1044,1044,1044,1044,0
20240902,102100,8337963,1044,1044,1044,1044,0
20240902,102000,8337963,1044,1044,1044,1044,21
20240902,101900,8316039,1046,1046,1046,1046,0
20240902,101800,8316039,1046,1046,1046,1046,0
20240902,101700,8316039,1046,1046,1046,1046,0
20240902,101600,8316039,1046,1046,1046,1046,0
20240902,101500,8316039,1046,1046,1046,1046,0
20240902,101400,8316039,1046,1046,1046,1046,0
20240902,101300,8316039,1046,1046,1046,1046,0
20240902,101200,8316039,1046,1046,1046,1046,0
20240902,101100,8316039,1046,1046,1046,1046,0
20240902,101000,8316039,1046,1046,1046,1046,1
20240902,100900,8314993,1046,1046,1046,1046,0
20240902,100800,8314993,1046,1046,1046,1046,1
20240902,100700,8313947,1047,1047,1047,1047,0
20240902,100600,8313947,1047,1047,1047,1047,1
20240902,100500,8312900,1047,1047,1047,1047,0
20240902,100400,8312900,1047,1047,1047,1047,2
20240902,100300,8310806,1047,1047,1047,1047,7
20240902,100200,8303477,1047,1044,1047,1044,1002
20240902,100100,7257383,1044,1044,1044,1044,21
20240902,100000,7235459,1042,1046,1046,1042,373
20240902,095900,6846586,1046,1046,1046,1046,1
20240902,095800,6845540,1046,1046,1046,1046,0
20240902,095700,6845540,1046,1046,1046,1046,0
20240902,095600,6845540,1046,1046,1046,1046,181
20240902,095500,6656214,1047,1047,1047,1047,0
20240902,095400,6656214,1047,1047,1047,1047,0
20240902,095300,6656214,1047,1047,1047,1047,1
20240902,095200,6655167,1047,1047,1047,1047,10
20240902,095100,6644697,1047,1047,1047,1047,15
20240902,095000,6628992,1047,1047,1047,1047,0
20240902,094900,6628992,1047,1047,1047,1047,0
20240902,094800,6628992,1047,1047,1047,1047,0
20240902,094700,6628992,1047,1047,1047,1047,0
20240902,094600,6628992,1047,1047,1047,1047,0
20240902,094500,6628992,1047,1047,1047,1047,52
20240902,094400,6574548,1047,1047,1047,1047,4
20240902,094300,6570360,1047,1047,1047,1047,5
20240902,094200,6565125,1047,1047,1047,1047,9
20240902,094100,6555702,1047,1047,1047,1047,0
20240902,094000,6555702,1047,1047,1047,1047,0
20240902,093900,6555702,1047,1047,1047,1047,12
20240902,093800,6543138,1047,1047,1047,1047,3
20240902,093700,6539997,1047,1047,1047,1047,0
20240902,093600,6539997,1047,1047,1047,1047,91
20240902,093500,6444720,1047,1047,1047,1047,15
20240902,093400,6429015,1048,1048,1048,1048,3
20240902,093300,6425871,1048,1048,1048,1048,0
20240902,093200,6425871,1048,1048,1048,1048,0
20240902,093100,6425871,1048,1048,1048,1048,0
20240902,093000,6425871,1048,1048,1048,1048,1
20240902,092900,6424823,1048,1048,1048,1048,0
20240902,092800,6424823,1048,1048,1048,1048,0
20240902,092700,6424823,1048,1048,1048,1048,151
20240902,092600,6266575,1048,1048,1048,1048,0
20240902,092500,6266575,1048,1048,1048,1048,0
20240902,092400,6266575,1048,1048,1048,1048,0
20240902,092300,6266575,1048,1048,1048,1048,9
20240902,092200,6257143,1048,1048,1048,1048,4
20240902,092100,6252951,1049,1049,1049,1049,610
20240902,092000,5613061,1049,1049,1049,1049,0
20240902,091900,5613061,1049,1049,1049,1049,0
20240902,091800,5613061,1049,1051,1051,1049,1315
20240902,091700,4233624,1048,1048,1048,1048,200
20240902,091600,4024024,1048,1052,1052,1048,2008
20240902,091500,1918346,1052,1052,1052,1052,0
20240902,091400,1918346,1052,1051,1052,1051,409
20240902,091300,1488486,1052,1052,1052,1052,7
20240902,091200,1481122,1052,1052,1052,1052,0
20240902,091100,1481122,1052,1052,1052,1052,3
20240902,091000,1477966,1051,1051,1051,1051,98
20240902,090900,1374968,1051,1051,1051,1051,3
20240902,090800,1371815,1051,1051,1051,1051,2
20240902,090700,1369713,1051,1051,1051,1051,2
20240902,090600,1367611,1052,1052,1052,1052,78
20240902,090500,1285555,1052,1052,1052,1052,4
20240902,090400,1281347,1046,1046,1046,1046,517
20240902,090300,740565,1046,1046,1046,1046,1
20240902,090200,739519,1045,1045,1045,1045,0
20240902,090100,739519,1045,1045,1045,1045,5
20240902,090000,734294,1050,1054,1054,1050,697