KissMeData/010170/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185300,108754819,1001,1001,1001,1001,415
20240902,185200,108754819,1001,1001,1001,1001,0
20240902,185100,108754819,1001,1001,1001,1001,0
20240902,185000,108754819,1001,1001,1001,1001,0
20240902,184900,108754819,1001,1001,1001,1001,0
20240902,184800,108754819,1001,1001,1001,1001,0
20240902,184700,108754819,1001,1001,1001,1001,0
20240902,184600,108754819,1001,1001,1001,1001,0
20240902,184500,108754819,1001,1001,1001,1001,0
20240902,184400,108754819,1001,1001,1001,1001,0
20240902,184300,108754819,1001,1001,1001,1001,0
20240902,184200,108754819,1001,1001,1001,1001,0
20240902,184100,108754819,1001,1001,1001,1001,0
20240902,184000,108754819,1001,1001,1001,1001,0
20240902,183900,108754819,1001,1001,1001,1001,0
20240902,183800,108754819,1001,1001,1001,1001,0
20240902,183700,108754819,1001,1001,1001,1001,0
20240902,183600,108754819,1001,1001,1001,1001,0
20240902,183500,108754819,1001,1001,1001,1001,0
20240902,183400,108754819,1001,1001,1001,1001,0
20240902,183300,108754819,1001,1001,1001,1001,0
20240902,183200,108754819,1001,1001,1001,1001,0
20240902,183100,108754819,1001,1001,1001,1001,0
20240902,183000,108754819,1001,1001,1001,1001,0
20240902,182900,108754819,1001,1001,1001,1001,0
20240902,182800,108754819,1001,1001,1001,1001,0
20240902,182700,108754819,1001,1001,1001,1001,0
20240902,182600,108754819,1001,1001,1001,1001,0
20240902,182500,108754819,1001,1001,1001,1001,0
20240902,182400,108754819,1001,1001,1001,1001,0
20240902,182300,108754819,1001,1001,1001,1001,415
20240902,182200,108754819,1001,1001,1001,1001,0
20240902,182100,108754819,1001,1001,1001,1001,0
20240902,182000,108754819,1001,1001,1001,1001,0
20240902,181900,108754819,1001,1001,1001,1001,0
20240902,181800,108754819,1001,1001,1001,1001,0
20240902,181700,108754819,1001,1001,1001,1001,0
20240902,181600,108754819,1001,1001,1001,1001,0
20240902,181500,108754819,1001,1001,1001,1001,0
20240902,181400,108754819,1001,1001,1001,1001,0
20240902,181300,108754819,1001,1001,1001,1001,0
20240902,181200,108754819,1001,1001,1001,1001,0
20240902,181100,108754819,1001,1001,1001,1001,0
20240902,181000,108754819,1001,1001,1001,1001,0
20240902,180900,108754819,1001,1001,1001,1001,0
20240902,180800,108754819,1001,1001,1001,1001,0
20240902,180700,108754819,1001,1001,1001,1001,0
20240902,180600,108754819,1001,1001,1001,1001,0
20240902,180500,108754819,1001,1001,1001,1001,0
20240902,180400,108754819,1001,1001,1001,1001,0
20240902,180300,108754819,1001,1001,1001,1001,0
20240902,180200,108754819,1001,1001,1001,1001,0
20240902,180100,108754819,1001,1001,1001,1001,0
20240902,180000,108754819,1001,1001,1001,1001,0
20240902,175900,108754819,1001,1001,1001,1001,0
20240902,175800,108754819,1001,1001,1001,1001,0
20240902,175700,108754819,1001,1001,1001,1001,0
20240902,175600,108754819,1001,1001,1001,1001,0
20240902,175500,108754819,1001,1001,1001,1001,0
20240902,175400,108754819,1001,1001,1001,1001,0
20240902,175300,108754819,1001,1001,1001,1001,415
20240902,175200,108754819,1001,1001,1001,1001,0
20240902,175100,108754819,1001,1001,1001,1001,0
20240902,175000,108754819,1001,1001,1001,1001,0
20240902,174900,108754819,1001,1001,1001,1001,0
20240902,174800,108754819,1001,1001,1001,1001,0
20240902,174700,108754819,1001,1001,1001,1001,0
20240902,174600,108754819,1001,1001,1001,1001,0
20240902,174500,108754819,1001,1001,1001,1001,0
20240902,174400,108754819,1001,1001,1001,1001,0
20240902,174300,108754819,1001,1001,1001,1001,0
20240902,174200,108754819,1001,1001,1001,1001,0
20240902,174100,108754819,1001,1001,1001,1001,0
20240902,174000,108754819,1001,1001,1001,1001,0
20240902,173900,108754819,1001,1001,1001,1001,0
20240902,173800,108754819,1001,1001,1001,1001,0
20240902,173700,108754819,1001,1001,1001,1001,0
20240902,173600,108754819,1001,1001,1001,1001,0
20240902,173500,108754819,1001,1001,1001,1001,0
20240902,173400,108754819,1001,1001,1001,1001,0
20240902,173300,108754819,1001,1001,1001,1001,0
20240902,173200,108754819,1001,1001,1001,1001,0
20240902,173100,108754819,1001,1001,1001,1001,0
20240902,173000,108754819,1001,1001,1001,1001,0
20240902,172900,108754819,1001,1001,1001,1001,0
20240902,172800,108754819,1001,1001,1001,1001,0
20240902,172700,108754819,1001,1001,1001,1001,0
20240902,172600,108754819,1001,1001,1001,1001,0
20240902,172500,108754819,1001,1001,1001,1001,0
20240902,172400,108754819,1001,1001,1001,1001,0
20240902,172300,108754819,1001,1001,1001,1001,415
20240902,172200,108754819,1001,1001,1001,1001,0
20240902,172100,108754819,1001,1001,1001,1001,0
20240902,172000,108754819,1001,1001,1001,1001,0
20240902,171900,108754819,1001,1001,1001,1001,0
20240902,171800,108754819,1001,1001,1001,1001,0
20240902,171700,108754819,1001,1001,1001,1001,0
20240902,171600,108754819,1001,1001,1001,1001,0
20240902,171500,108754819,1001,1001,1001,1001,0
20240902,171400,108754819,1001,1001,1001,1001,0
20240902,171300,108754819,1001,1001,1001,1001,0
20240902,171200,108754819,1001,1001,1001,1001,0
20240902,171100,108754819,1001,1001,1001,1001,0
20240902,171000,108754819,1001,1001,1001,1001,0
20240902,170900,108754819,1001,1001,1001,1001,0
20240902,170800,108754819,1001,1001,1001,1001,0
20240902,170700,108754819,1001,1001,1001,1001,0
20240902,170600,108754819,1001,1001,1001,1001,0
20240902,170500,108754819,1001,1001,1001,1001,0
20240902,170400,108754819,1001,1001,1001,1001,0
20240902,170300,108754819,1001,1001,1001,1001,0
20240902,170200,108754819,1001,1001,1001,1001,0
20240902,170100,108754819,1001,1001,1001,1001,0
20240902,170000,108754819,1001,1001,1001,1001,0
20240902,165900,108754819,1001,1001,1001,1001,0
20240902,165800,108754819,1001,1001,1001,1001,0
20240902,165700,108754819,1001,1001,1001,1001,0
20240902,165600,108754819,1001,1001,1001,1001,0
20240902,165500,108754819,1001,1001,1001,1001,0
20240902,165400,108754819,1001,1001,1001,1001,0
20240902,165300,108754819,1001,1001,1001,1001,415
20240902,165200,108754819,1001,1001,1001,1001,0
20240902,165100,108754819,1001,1001,1001,1001,0
20240902,165000,108754819,1001,1001,1001,1001,0
20240902,164900,108754819,1001,1001,1001,1001,0
20240902,164800,108754819,1001,1001,1001,1001,0
20240902,164700,108754819,1001,1001,1001,1001,0
20240902,164600,108754819,1001,1001,1001,1001,0
20240902,164500,108754819,1001,1001,1001,1001,0
20240902,164400,108754819,1001,1001,1001,1001,0
20240902,164300,108754819,1001,1001,1001,1001,0
20240902,164200,108754819,1001,1001,1001,1001,0
20240902,164100,108754819,1001,1001,1001,1001,0
20240902,164000,108754819,1001,1001,1001,1001,0
20240902,163900,108754819,1001,1001,1001,1001,0
20240902,163800,108754819,1001,1001,1001,1001,0
20240902,163700,108754819,1001,1001,1001,1001,0
20240902,163600,108754819,1001,1001,1001,1001,0
20240902,163500,108754819,1001,1001,1001,1001,0
20240902,163400,108754819,1001,1001,1001,1001,0
20240902,163300,108754819,1001,1001,1001,1001,0
20240902,163200,108754819,1001,1001,1001,1001,0
20240902,163100,108754819,1001,1001,1001,1001,0
20240902,163000,108754819,1001,1001,1001,1001,0
20240902,162900,108754819,1001,1001,1001,1001,0
20240902,162800,108754819,1001,1001,1001,1001,0
20240902,162700,108754819,1001,1001,1001,1001,0
20240902,162600,108754819,1001,1001,1001,1001,0
20240902,162500,108754819,1001,1001,1001,1001,0
20240902,162400,108754819,1001,1001,1001,1001,0
20240902,162300,108754819,1001,1001,1001,1001,415
20240902,162200,108754819,1001,1001,1001,1001,0
20240902,162100,108754819,1001,1001,1001,1001,0
20240902,162000,108754819,1001,1001,1001,1001,0
20240902,161900,108754819,1001,1001,1001,1001,0
20240902,161800,108754819,1001,1001,1001,1001,0
20240902,161700,108754819,1001,1001,1001,1001,0
20240902,161600,108754819,1001,1001,1001,1001,0
20240902,161500,108754819,1001,1001,1001,1001,0
20240902,161400,108754819,1001,1001,1001,1001,0
20240902,161300,108754819,1001,1001,1001,1001,0
20240902,161200,108754819,1001,1001,1001,1001,0
20240902,161100,108754819,1001,1001,1001,1001,0
20240902,161000,108754819,1001,1001,1001,1001,0
20240902,160900,108754819,1001,1001,1001,1001,0
20240902,160800,108754819,1001,1001,1001,1001,0
20240902,160700,108754819,1001,1001,1001,1001,0
20240902,160600,108754819,1001,1001,1001,1001,0
20240902,160500,108754819,1001,1001,1001,1001,0
20240902,160400,108754819,1001,1001,1001,1001,0
20240902,160300,108754819,1001,1001,1001,1001,0
20240902,160200,108754819,1001,1001,1001,1001,0
20240902,160100,108754819,1001,1001,1001,1001,0
20240902,160000,108754819,1001,1001,1001,1001,0
20240902,155900,108754819,1001,1001,1001,1001,0
20240902,155800,108754819,1001,1001,1001,1001,0
20240902,155700,108754819,1001,1001,1001,1001,0
20240902,155600,108754819,1001,1001,1001,1001,0
20240902,155500,108754819,1001,1001,1001,1001,0
20240902,155400,108754819,1001,1001,1001,1001,0
20240902,155300,108754819,1001,1001,1001,1001,415
20240902,155200,108754819,1001,1001,1001,1001,0
20240902,155100,108754819,1001,1001,1001,1001,0
20240902,155000,108754819,1001,1001,1001,1001,0
20240902,154900,108754819,1001,1001,1001,1001,0
20240902,154800,108754819,1001,1001,1001,1001,0
20240902,154700,108754819,1001,1001,1001,1001,0
20240902,154600,108754819,1001,1001,1001,1001,0
20240902,154500,108754819,1001,1001,1001,1001,0
20240902,154400,108754819,1001,1001,1001,1001,0
20240902,154300,108754819,1001,1001,1001,1001,0
20240902,154200,108754819,1001,1001,1001,1001,0
20240902,154100,108754819,1001,1001,1001,1001,0
20240902,154000,108754819,1001,1001,1001,1001,0
20240902,153900,108754819,1001,1001,1001,1001,0
20240902,153800,108754819,1001,1001,1001,1001,0
20240902,153700,108754819,1001,1001,1001,1001,0
20240902,153600,108754819,1001,1001,1001,1001,0
20240902,153500,108754819,1001,1001,1001,1001,0
20240902,153400,108754819,1001,1001,1001,1001,0
20240902,153300,108754819,1001,1001,1001,1001,0
20240902,153200,108754819,1001,1001,1001,1001,0
20240902,153100,108754819,1001,1001,1001,1001,0
20240902,153000,108754819,1001,1001,1001,1001,415
20240902,152900,108339404,1005,1005,1005,1005,0
20240902,152800,108339404,1005,1005,1005,1005,0
20240902,152700,108339404,1005,1005,1005,1005,0
20240902,152600,108339404,1005,1005,1005,1005,0
20240902,152500,108339404,1005,1005,1005,1005,0
20240902,152400,108339404,1005,1005,1005,1005,0
20240902,152300,108339404,1005,1005,1005,1005,0
20240902,152200,108339404,1005,1005,1005,1005,0
20240902,152100,108339404,1005,1005,1005,1005,0
20240902,152000,108339404,1005,1005,1005,1005,0
20240902,151900,108339404,1005,1002,1005,1002,4381
20240902,151800,103949639,1003,1003,1003,1003,47
20240902,151700,103902498,1003,1003,1003,1003,0
20240902,151600,103902498,1003,1003,1003,1003,0
20240902,151500,103902498,1003,1003,1003,1003,0
20240902,151400,103902498,1003,1004,1004,1003,108
20240902,151300,103794166,1004,1004,1004,1004,0
20240902,151200,103794166,1004,1004,1004,1004,0
20240902,151100,103794166,1004,1004,1004,1004,0
20240902,151000,103794166,1004,1003,1004,1002,6637
20240902,150900,97138361,1004,1004,1004,1004,0
20240902,150800,97138361,1004,1004,1004,1004,0
20240902,150700,97138361,1004,1004,1004,1004,0
20240902,150600,97138361,1004,1004,1004,1004,201
20240902,150500,96936557,1004,1004,1004,1004,1
20240902,150400,96935553,1003,1003,1003,1003,4562
20240902,150300,92359867,1003,1003,1003,1003,0
20240902,150200,92359867,1003,1003,1003,1003,0
20240902,150100,92359867,1003,1003,1003,1003,250
20240902,150000,92109117,1004,1004,1004,1004,2
20240902,145900,92107109,1004,1004,1004,1004,0
20240902,145800,92107109,1004,1004,1004,1004,1
20240902,145700,92106105,1003,1003,1003,1003,0
20240902,145600,92106105,1003,1003,1003,1003,190
20240902,145500,91915535,1002,1002,1002,1002,0
20240902,145400,91915535,1002,1002,1002,1002,0
20240902,145300,91915535,1002,1002,1002,1002,0
20240902,145200,91915535,1002,1002,1002,1002,0
20240902,145100,91915535,1002,1002,1002,1002,2
20240902,145000,91913531,1002,1003,1003,1002,468
20240902,144900,91444585,1004,1004,1004,1004,0
20240902,144800,91444585,1004,1004,1004,1004,0
20240902,144700,91444585,1004,1004,1004,1004,0
20240902,144600,91444585,1004,1004,1004,1004,0
20240902,144500,91444585,1004,1004,1004,1004,0
20240902,144400,91444585,1004,1004,1004,1004,766
20240902,144300,90675521,1002,1002,1002,1002,490
20240902,144200,90184541,1004,1004,1004,1004,0
20240902,144100,90184541,1004,1004,1004,1004,0
20240902,144000,90184541,1004,1004,1004,1004,1
20240902,143900,90183537,1002,1002,1002,1002,0
20240902,143800,90183537,1002,1002,1002,1002,0
20240902,143700,90183537,1002,1002,1002,1002,0
20240902,143600,90183537,1002,1002,1002,1002,0
20240902,143500,90183537,1002,1003,1003,1002,500
20240902,143400,89682441,1005,1005,1005,1005,0
20240902,143300,89682441,1005,1005,1005,1005,0
20240902,143200,89682441,1005,1005,1005,1005,0
20240902,143100,89682441,1005,1005,1005,1005,0
20240902,143000,89682441,1005,1005,1005,1005,0
20240902,142900,89682441,1005,1005,1005,1005,0
20240902,142800,89682441,1005,1005,1005,1005,0
20240902,142700,89682441,1005,1005,1005,1005,0
20240902,142600,89682441,1005,1005,1005,1005,0
20240902,142500,89682441,1005,1005,1005,1005,0
20240902,142400,89682441,1005,1005,1005,1005,10
20240902,142300,89672391,1005,1005,1005,1005,0
20240902,142200,89672391,1005,1005,1005,1005,0
20240902,142100,89672391,1005,1005,1005,1005,0
20240902,142000,89672391,1005,1005,1005,1005,0
20240902,141900,89672391,1005,1005,1005,1005,0
20240902,141800,89672391,1005,1005,1005,1005,0
20240902,141700,89672391,1005,1005,1005,1005,0
20240902,141600,89672391,1005,1005,1005,1005,0
20240902,141500,89672391,1005,1005,1005,1005,0
20240902,141400,89672391,1005,1005,1005,1005,0
20240902,141300,89672391,1005,1005,1005,1005,0
20240902,141200,89672391,1005,1005,1005,1005,0
20240902,141100,89672391,1005,1005,1005,1005,0
20240902,141000,89672391,1005,1005,1005,1005,0
20240902,140900,89672391,1005,1005,1005,1005,35
20240902,140800,89637216,1005,1005,1005,1005,0
20240902,140700,89637216,1005,1005,1005,1005,1
20240902,140600,89636211,1005,1005,1005,1005,0
20240902,140500,89636211,1005,1005,1005,1005,0
20240902,140400,89636211,1005,1005,1005,1005,0
20240902,140300,89636211,1005,1005,1005,1005,0
20240902,140200,89636211,1005,1005,1005,1005,0
20240902,140100,89636211,1005,1005,1005,1005,105
20240902,140000,89530686,1005,1005,1005,1005,0
20240902,135900,89530686,1005,1005,1005,1005,0
20240902,135800,89530686,1005,1005,1005,1005,0
20240902,135700,89530686,1005,1005,1005,1005,0
20240902,135600,89530686,1005,1005,1005,1005,0
20240902,135500,89530686,1005,1005,1005,1005,10
20240902,135400,89520636,1005,1005,1005,1005,200
20240902,135300,89319636,1005,1005,1005,1005,0
20240902,135200,89319636,1005,1005,1005,1005,1000
20240902,135100,88314636,1005,1005,1005,1005,0
20240902,135000,88314636,1005,1001,1005,1001,220
20240902,134900,88093616,1001,1001,1001,1001,0
20240902,134800,88093616,1001,1001,1001,1001,20
20240902,134700,88073596,1005,1005,1005,1005,0
20240902,134600,88073596,1005,1005,1005,1005,0
20240902,134500,88073596,1005,1005,1005,1005,1
20240902,134400,88072591,1002,1002,1002,1002,0
20240902,134300,88072591,1002,1002,1002,1002,0
20240902,134200,88072591,1002,1002,1002,1002,0
20240902,134100,88072591,1002,1002,1002,1002,0
20240902,134000,88072591,1002,1002,1002,1002,0
20240902,133900,88072591,1002,1004,1004,1002,30
20240902,133800,88042501,1005,1005,1005,1005,9
20240902,133700,88033456,1005,1005,1005,1005,0
20240902,133600,88033456,1005,1005,1005,1005,0
20240902,133500,88033456,1005,1005,1005,1005,6
20240902,133400,88027426,1005,1005,1005,1005,1
20240902,133300,88026421,1001,1001,1001,1001,0
20240902,133200,88026421,1001,1001,1001,1001,0
20240902,133100,88026421,1001,1001,1001,1001,0
20240902,133000,88026421,1001,1001,1001,1001,0
20240902,132900,88026421,1001,1001,1001,1001,365
20240902,132800,87661056,1001,1001,1001,1001,0
20240902,132700,87661056,1001,1001,1001,1001,0
20240902,132600,87661056,1001,1001,1001,1001,0
20240902,132500,87661056,1001,1001,1001,1001,0
20240902,132400,87661056,1001,1001,1001,1001,0
20240902,132300,87661056,1001,1001,1001,1001,20
20240902,132200,87641036,1001,1001,1001,1001,0
20240902,132100,87641036,1001,1001,1001,1001,0
20240902,132000,87641036,1001,1001,1001,1001,0
20240902,131900,87641036,1001,1001,1001,1001,105
20240902,131800,87535931,1001,1001,1001,1001,0
20240902,131700,87535931,1001,1001,1001,1001,0
20240902,131600,87535931,1001,1001,1001,1001,0
20240902,131500,87535931,1001,1001,1001,1001,0
20240902,131400,87535931,1001,1001,1001,1001,0
20240902,131300,87535931,1001,1001,1001,1001,0
20240902,131200,87535931,1001,1001,1001,1001,0
20240902,131100,87535931,1001,1001,1001,1001,318
20240902,131000,87217613,1001,1001,1001,1001,500
20240902,130900,86717113,1005,1005,1005,1005,0
20240902,130800,86717113,1005,1005,1005,1005,52
20240902,130700,86664853,1006,1006,1006,1006,0
20240902,130600,86664853,1006,1006,1006,1006,0
20240902,130500,86664853,1006,1006,1006,1006,0
20240902,130400,86664853,1006,1006,1006,1006,1
20240902,130300,86663847,1000,1000,1000,1000,0
20240902,130200,86663847,1000,1001,1001,1000,3757
20240902,130100,82904795,1001,1001,1001,1001,0
20240902,130000,82904795,1001,1001,1001,1001,0
20240902,125900,82904795,1001,1001,1001,1001,0
20240902,125800,82904795,1001,1008,1008,1001,4000
20240902,125700,78896285,1009,1009,1009,1009,0
20240902,125600,78896285,1009,1009,1009,1009,0
20240902,125500,78896285,1009,1009,1009,1009,0
20240902,125400,78896285,1009,1009,1009,1009,0
20240902,125300,78896285,1009,1009,1009,1009,0
20240902,125200,78896285,1009,1009,1009,1009,0
20240902,125100,78896285,1009,1009,1009,1009,0
20240902,125000,78896285,1009,1009,1009,1009,0
20240902,124900,78896285,1009,1009,1009,1009,0
20240902,124800,78896285,1009,1009,1009,1009,0
20240902,124700,78896285,1009,1009,1009,1009,0
20240902,124600,78896285,1009,1009,1009,1009,0
20240902,124500,78896285,1009,1009,1009,1009,53
20240902,124400,78842808,1009,1009,1009,1009,0
20240902,124300,78842808,1009,1009,1009,1009,10
20240902,124200,78832718,1009,1009,1009,1009,0
20240902,124100,78832718,1009,1009,1009,1009,0
20240902,124000,78832718,1009,1009,1009,1009,0
20240902,123900,78832718,1009,1009,1009,1009,0
20240902,123800,78832718,1009,1009,1009,1009,0
20240902,123700,78832718,1009,1009,1009,1009,0
20240902,123600,78832718,1009,1009,1009,1009,0
20240902,123500,78832718,1009,1009,1009,1009,0
20240902,123400,78832718,1009,1009,1009,1009,0
20240902,123300,78832718,1009,1009,1009,1009,0
20240902,123200,78832718,1009,1009,1009,1009,5
20240902,123100,78827673,1009,1009,1009,1009,0
20240902,123000,78827673,1009,1009,1009,1009,0
20240902,122900,78827673,1009,1009,1009,1009,0
20240902,122800,78827673,1009,1009,1009,1009,0
20240902,122700,78827673,1009,1009,1009,1009,0
20240902,122600,78827673,1009,1009,1009,1009,0
20240902,122500,78827673,1009,1009,1009,1009,0
20240902,122400,78827673,1009,1009,1009,1009,0
20240902,122300,78827673,1009,1009,1009,1009,0
20240902,122200,78827673,1009,1009,1009,1009,100
20240902,122100,78726773,1009,1009,1009,1009,0
20240902,122000,78726773,1009,1009,1009,1009,1
20240902,121900,78725764,1009,1009,1009,1009,0
20240902,121800,78725764,1009,1009,1009,1009,0
20240902,121700,78725764,1009,1009,1009,1009,0
20240902,121600,78725764,1009,1009,1009,1009,0
20240902,121500,78725764,1009,1009,1009,1009,0
20240902,121400,78725764,1009,1009,1009,1009,0
20240902,121300,78725764,1009,1007,1009,1007,7
20240902,121200,78718713,1008,1008,1008,1008,0
20240902,121100,78718713,1008,1008,1008,1008,0
20240902,121000,78718713,1008,1008,1008,1008,0
20240902,120900,78718713,1008,1008,1008,1008,0
20240902,120800,78718713,1008,1008,1008,1008,8159
20240902,120700,70494441,1007,1007,1007,1007,0
20240902,120600,70494441,1007,1007,1007,1007,0
20240902,120500,70494441,1007,1007,1007,1007,0
20240902,120400,70494441,1007,1007,1007,1007,0
20240902,120300,70494441,1007,1007,1007,1007,0
20240902,120200,70494441,1007,1007,1007,1007,0
20240902,120100,70494441,1007,1007,1007,1007,0
20240902,120000,70494441,1007,1007,1007,1007,20
20240902,115900,70474301,1007,1007,1007,1007,571
20240902,115800,69899304,1007,1007,1007,1007,0
20240902,115700,69899304,1007,1007,1007,1007,114
20240902,115600,69784506,1007,1007,1007,1007,727
20240902,115500,69052417,1007,1007,1007,1007,0
20240902,115400,69052417,1007,1007,1007,1007,1
20240902,115300,69051410,1006,1007,1007,1006,119
20240902,115200,68931596,1007,1007,1007,1007,634
20240902,115100,68293158,1006,1006,1006,1006,424
20240902,115000,67866614,1006,1006,1006,1006,1
20240902,114900,67865608,1004,1004,1004,1004,703
20240902,114800,67159796,1004,1004,1004,1004,0
20240902,114700,67159796,1004,1004,1004,1004,0
20240902,114600,67159796,1004,1004,1004,1004,0
20240902,114500,67159796,1004,1004,1004,1004,0
20240902,114400,67159796,1004,1004,1004,1004,0
20240902,114300,67159796,1004,1004,1004,1004,0
20240902,114200,67159796,1004,1004,1004,1004,1
20240902,114100,67158792,1004,1004,1004,1004,0
20240902,114000,67158792,1004,1004,1004,1004,3
20240902,113900,67155780,1004,1004,1004,1004,5
20240902,113800,67150760,1004,1004,1004,1004,0
20240902,113700,67150760,1004,1004,1004,1004,0
20240902,113600,67150760,1004,1004,1004,1004,106
20240902,113500,67044336,1004,1003,1004,1002,2391
20240902,113400,64647407,1003,1003,1003,1003,1
20240902,113300,64646404,1003,1003,1003,1003,446
20240902,113200,64199066,1003,1003,1003,1003,0
20240902,113100,64199066,1003,1003,1003,1003,568
20240902,113000,63629362,1003,1003,1003,1003,0
20240902,112900,63629362,1003,1003,1003,1003,0
20240902,112800,63629362,1003,1003,1003,1003,0
20240902,112700,63629362,1003,1003,1003,1003,0
20240902,112600,63629362,1003,1003,1003,1003,1
20240902,112500,63628359,1001,1001,1001,1001,0
20240902,112400,63628359,1001,1001,1001,1001,0
20240902,112300,63628359,1001,1001,1001,1001,0
20240902,112200,63628359,1001,1002,1002,1001,50
20240902,112100,63578308,1003,1003,1003,1003,1
20240902,112000,63577305,1003,1003,1003,1003,0
20240902,111900,63577305,1003,1003,1003,1003,0
20240902,111800,63577305,1003,1003,1003,1003,0
20240902,111700,63577305,1003,1003,1003,1003,100
20240902,111600,63477005,1003,1003,1003,1003,12
20240902,111500,63464969,1003,1002,1003,1001,211
20240902,111400,63253446,1000,1000,1000,1000,789
20240902,111300,62464446,1000,1000,1000,1000,0
20240902,111200,62464446,1000,1003,1003,1000,10596
20240902,111100,51855393,1003,1003,1003,1003,0
20240902,111000,51855393,1003,1003,1003,1003,0
20240902,110900,51855393,1003,1003,1003,1003,0
20240902,110800,51855393,1003,1003,1003,1003,0
20240902,110700,51855393,1003,1003,1003,1003,0
20240902,110600,51855393,1003,1003,1003,1003,0
20240902,110500,51855393,1003,1003,1003,1003,0
20240902,110400,51855393,1003,1003,1003,1003,0
20240902,110300,51855393,1003,1003,1003,1003,0
20240902,110200,51855393,1003,1003,1003,1003,0
20240902,110100,51855393,1003,1003,1003,1003,0
20240902,110000,51855393,1003,1003,1003,1003,0
20240902,105900,51855393,1003,1003,1003,1003,0
20240902,105800,51855393,1003,1003,1003,1003,0
20240902,105700,51855393,1003,1003,1003,1003,0
20240902,105600,51855393,1003,1003,1003,1003,0
20240902,105500,51855393,1003,1003,1003,1003,990
20240902,105400,50862423,1003,1003,1003,1003,0
20240902,105300,50862423,1003,1003,1003,1003,4
20240902,105200,50858411,1002,1002,1002,1002,300
20240902,105100,50557811,1002,1002,1002,1002,0
20240902,105000,50557811,1002,1002,1002,1002,0
20240902,104900,50557811,1002,1002,1002,1002,1700
20240902,104800,48854411,1003,1003,1003,1003,0
20240902,104700,48854411,1003,1003,1003,1003,0
20240902,104600,48854411,1003,1003,1003,1003,20
20240902,104500,48834351,1003,1003,1003,1003,10
20240902,104400,48824321,1003,1003,1003,1003,14
20240902,104300,48810279,1003,1003,1003,1003,100
20240902,104200,48709979,1004,1003,1004,1003,1674
20240902,104100,47030856,1003,1004,1004,1003,50
20240902,104000,46980698,1003,1003,1003,1003,0
20240902,103900,46980698,1003,1003,1003,1003,0
20240902,103800,46980698,1003,1003,1003,1003,0
20240902,103700,46980698,1003,1003,1003,1003,500
20240902,103600,46479198,1003,1003,1003,1003,0
20240902,103500,46479198,1003,1003,1003,1003,2000
20240902,103400,44473198,1003,1003,1003,1003,0
20240902,103300,44473198,1003,1005,1005,1003,3000
20240902,103200,41464195,1003,1003,1003,1003,0
20240902,103100,41464195,1003,1003,1003,1003,0
20240902,103000,41464195,1003,1003,1003,1003,500
20240902,102900,40962695,1004,1004,1004,1004,0
20240902,102800,40962695,1004,1004,1004,1004,0
20240902,102700,40962695,1004,1004,1004,1004,0
20240902,102600,40962695,1004,1004,1004,1004,185
20240902,102500,40776955,1010,1010,1010,1010,0
20240902,102400,40776955,1010,1010,1010,1010,0
20240902,102300,40776955,1010,1010,1010,1010,0
20240902,102200,40776955,1010,1010,1010,1010,1
20240902,102100,40775945,1003,1012,1012,1003,3000
20240902,102000,37765147,1013,1013,1013,1013,1
20240902,101900,37764134,1014,1014,1014,1014,0
20240902,101800,37764134,1014,1014,1014,1014,0
20240902,101700,37764134,1014,1014,1014,1014,0
20240902,101600,37764134,1014,1014,1014,1014,0
20240902,101500,37764134,1014,1014,1014,1014,2
20240902,101400,37762106,1004,1004,1004,1004,220
20240902,101300,37541226,1016,1016,1016,1016,0
20240902,101200,37541226,1016,1016,1016,1016,0
20240902,101100,37541226,1016,1003,1016,1003,203
20240902,101000,37337578,1003,1003,1003,1003,0
20240902,100900,37337578,1003,1008,1008,1003,10000
20240902,100800,27285873,1008,1008,1008,1008,797
20240902,100700,26482497,1008,1009,1009,1008,1000
20240902,100600,25474494,1009,1009,1009,1009,8
20240902,100500,25466422,1009,1009,1009,1009,0
20240902,100400,25466422,1009,1009,1009,1009,0
20240902,100300,25466422,1009,1009,1009,1009,0
20240902,100200,25466422,1009,1009,1009,1009,0
20240902,100100,25466422,1009,1009,1009,1009,0
20240902,100000,25466422,1009,1009,1009,1009,0
20240902,095900,25466422,1009,1009,1009,1009,0
20240902,095800,25466422,1009,1009,1009,1009,0
20240902,095700,25466422,1009,1009,1009,1009,0
20240902,095600,25466422,1009,1009,1009,1009,203
20240902,095500,25261595,1008,1010,1010,1008,3000
20240902,095400,22236956,1010,1010,1010,1010,100
20240902,095300,22135956,1010,1010,1010,1010,0
20240902,095200,22135956,1010,1010,1010,1010,4896
20240902,095100,17190996,1010,1010,1010,1010,200
20240902,095000,16988996,1010,1011,1011,1010,500
20240902,094900,16483646,1017,1017,1017,1017,6
20240902,094800,16477544,1017,1017,1017,1017,8
20240902,094700,16469408,1017,1017,1017,1017,5
20240902,094600,16464323,1017,1017,1017,1017,1
20240902,094500,16463306,1017,1017,1017,1017,1
20240902,094400,16462289,1010,1010,1010,1010,0
20240902,094300,16462289,1010,1012,1012,1010,1000
20240902,094200,15452145,1018,1018,1018,1018,0
20240902,094100,15452145,1018,1018,1018,1018,0
20240902,094000,15452145,1018,1018,1018,1018,0
20240902,093900,15452145,1018,1018,1018,1018,0
20240902,093800,15452145,1018,1018,1018,1018,0
20240902,093700,15452145,1018,1018,1018,1018,0
20240902,093600,15452145,1018,1017,1018,1017,4000
20240902,093500,11381415,1011,1011,1011,1011,0
20240902,093400,11381415,1011,1017,1017,1011,11
20240902,093300,11370234,1013,1013,1013,1013,95
20240902,093200,11273999,1017,1017,1017,1017,0
20240902,093100,11273999,1017,1017,1017,1017,0
20240902,093000,11273999,1017,1017,1017,1017,0
20240902,092900,11273999,1017,1017,1017,1017,0
20240902,092800,11273999,1017,1017,1017,1017,0
20240902,092700,11273999,1017,1017,1017,1017,0
20240902,092600,11273999,1017,1017,1017,1017,0
20240902,092500,11273999,1017,1017,1017,1017,0
20240902,092400,11273999,1017,1017,1017,1017,300
20240902,092300,10968899,1017,1017,1017,1017,0
20240902,092200,10968899,1017,1017,1017,1017,1750
20240902,092100,9189149,1017,1017,1017,1017,1
20240902,092000,9188132,1010,1010,1010,1010,1225
20240902,091900,7950882,1018,1018,1018,1018,0
20240902,091800,7950882,1018,1010,1018,1010,505
20240902,091700,7440792,1010,1010,1010,1010,150
20240902,091600,7289292,1019,1019,1019,1019,0
20240902,091500,7289292,1019,1019,1019,1019,0
20240902,091400,7289292,1019,1019,1019,1019,0
20240902,091300,7289292,1019,1019,1019,1019,0
20240902,091200,7289292,1019,1019,1019,1019,0
20240902,091100,7289292,1019,1019,1019,1019,0
20240902,091000,7289292,1019,1011,1019,1011,673
20240902,090900,6608881,1019,1019,1019,1019,3333
20240902,090800,3212554,1021,1021,1021,1021,955
20240902,090700,2237499,1021,1021,1021,1021,1
20240902,090600,2236478,1021,1017,1021,1017,1000
20240902,090500,1215781,1022,1022,1022,1022,0
20240902,090400,1215781,1022,1022,1022,1022,0
20240902,090300,1215781,1022,1011,1022,1011,101
20240902,090200,1113659,1010,1025,1025,1010,1100
20240902,090100,1028,1028,1028,1028,1028,0
20240902,090000,1028,1028,1028,1028,1028,1