KissMeData/012200/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185600,14959536,1574,1574,1574,1574,344
20240902,185500,14959536,1574,1574,1574,1574,0
20240902,185400,14959536,1574,1574,1574,1574,0
20240902,185300,14959536,1574,1574,1574,1574,0
20240902,185200,14959536,1574,1574,1574,1574,0
20240902,185100,14959536,1574,1574,1574,1574,0
20240902,185000,14959536,1574,1574,1574,1574,0
20240902,184900,14959536,1574,1574,1574,1574,0
20240902,184800,14959536,1574,1574,1574,1574,0
20240902,184700,14959536,1574,1574,1574,1574,0
20240902,184600,14959536,1574,1574,1574,1574,0
20240902,184500,14959536,1574,1574,1574,1574,0
20240902,184400,14959536,1574,1574,1574,1574,0
20240902,184300,14959536,1574,1574,1574,1574,0
20240902,184200,14959536,1574,1574,1574,1574,0
20240902,184100,14959536,1574,1574,1574,1574,0
20240902,184000,14959536,1574,1574,1574,1574,0
20240902,183900,14959536,1574,1574,1574,1574,0
20240902,183800,14959536,1574,1574,1574,1574,0
20240902,183700,14959536,1574,1574,1574,1574,0
20240902,183600,14959536,1574,1574,1574,1574,0
20240902,183500,14959536,1574,1574,1574,1574,0
20240902,183400,14959536,1574,1574,1574,1574,0
20240902,183300,14959536,1574,1574,1574,1574,0
20240902,183200,14959536,1574,1574,1574,1574,0
20240902,183100,14959536,1574,1574,1574,1574,0
20240902,183000,14959536,1574,1574,1574,1574,0
20240902,182900,14959536,1574,1574,1574,1574,0
20240902,182800,14959536,1574,1574,1574,1574,0
20240902,182700,14959536,1574,1574,1574,1574,0
20240902,182600,14959536,1574,1574,1574,1574,344
20240902,182500,14959536,1574,1574,1574,1574,0
20240902,182400,14959536,1574,1574,1574,1574,0
20240902,182300,14959536,1574,1574,1574,1574,0
20240902,182200,14959536,1574,1574,1574,1574,0
20240902,182100,14959536,1574,1574,1574,1574,0
20240902,182000,14959536,1574,1574,1574,1574,0
20240902,181900,14959536,1574,1574,1574,1574,0
20240902,181800,14959536,1574,1574,1574,1574,0
20240902,181700,14959536,1574,1574,1574,1574,0
20240902,181600,14959536,1574,1574,1574,1574,0
20240902,181500,14959536,1574,1574,1574,1574,0
20240902,181400,14959536,1574,1574,1574,1574,0
20240902,181300,14959536,1574,1574,1574,1574,0
20240902,181200,14959536,1574,1574,1574,1574,0
20240902,181100,14959536,1574,1574,1574,1574,0
20240902,181000,14959536,1574,1574,1574,1574,0
20240902,180900,14959536,1574,1574,1574,1574,0
20240902,180800,14959536,1574,1574,1574,1574,0
20240902,180700,14959536,1574,1574,1574,1574,0
20240902,180600,14959536,1574,1574,1574,1574,0
20240902,180500,14959536,1574,1574,1574,1574,0
20240902,180400,14959536,1574,1574,1574,1574,0
20240902,180300,14959536,1574,1574,1574,1574,0
20240902,180200,14959536,1574,1574,1574,1574,0
20240902,180100,14959536,1574,1574,1574,1574,0
20240902,180000,14959536,1574,1574,1574,1574,0
20240902,175900,14959536,1574,1574,1574,1574,0
20240902,175800,14959536,1574,1574,1574,1574,0
20240902,175700,14959536,1574,1574,1574,1574,0
20240902,175600,14959536,1574,1574,1574,1574,344
20240902,175500,14959536,1574,1574,1574,1574,0
20240902,175400,14959536,1574,1574,1574,1574,0
20240902,175300,14959536,1574,1574,1574,1574,0
20240902,175200,14959536,1574,1574,1574,1574,0
20240902,175100,14959536,1574,1574,1574,1574,0
20240902,175000,14959536,1574,1574,1574,1574,0
20240902,174900,14959536,1574,1574,1574,1574,0
20240902,174800,14959536,1574,1574,1574,1574,0
20240902,174700,14959536,1574,1574,1574,1574,0
20240902,174600,14959536,1574,1574,1574,1574,0
20240902,174500,14959536,1574,1574,1574,1574,0
20240902,174400,14959536,1574,1574,1574,1574,0
20240902,174300,14959536,1574,1574,1574,1574,0
20240902,174200,14959536,1574,1574,1574,1574,0
20240902,174100,14959536,1574,1574,1574,1574,0
20240902,174000,14959536,1574,1574,1574,1574,0
20240902,173900,14959536,1574,1574,1574,1574,0
20240902,173800,14959536,1574,1574,1574,1574,0
20240902,173700,14959536,1574,1574,1574,1574,0
20240902,173600,14959536,1574,1574,1574,1574,0
20240902,173500,14959536,1574,1574,1574,1574,0
20240902,173400,14959536,1574,1574,1574,1574,0
20240902,173300,14959536,1574,1574,1574,1574,0
20240902,173200,14959536,1574,1574,1574,1574,0
20240902,173100,14959536,1574,1574,1574,1574,0
20240902,173000,14959536,1574,1574,1574,1574,0
20240902,172900,14959536,1574,1574,1574,1574,0
20240902,172800,14959536,1574,1574,1574,1574,0
20240902,172700,14959536,1574,1574,1574,1574,0
20240902,172600,14959536,1574,1574,1574,1574,344
20240902,172500,14959536,1574,1574,1574,1574,0
20240902,172400,14959536,1574,1574,1574,1574,0
20240902,172300,14959536,1574,1574,1574,1574,0
20240902,172200,14959536,1574,1574,1574,1574,0
20240902,172100,14959536,1574,1574,1574,1574,0
20240902,172000,14959536,1574,1574,1574,1574,0
20240902,171900,14959536,1574,1574,1574,1574,0
20240902,171800,14959536,1574,1574,1574,1574,0
20240902,171700,14959536,1574,1574,1574,1574,0
20240902,171600,14959536,1574,1574,1574,1574,0
20240902,171500,14959536,1574,1574,1574,1574,0
20240902,171400,14959536,1574,1574,1574,1574,0
20240902,171300,14959536,1574,1574,1574,1574,0
20240902,171200,14959536,1574,1574,1574,1574,0
20240902,171100,14959536,1574,1574,1574,1574,0
20240902,171000,14959536,1574,1574,1574,1574,0
20240902,170900,14959536,1574,1574,1574,1574,0
20240902,170800,14959536,1574,1574,1574,1574,0
20240902,170700,14959536,1574,1574,1574,1574,0
20240902,170600,14959536,1574,1574,1574,1574,0
20240902,170500,14959536,1574,1574,1574,1574,0
20240902,170400,14959536,1574,1574,1574,1574,0
20240902,170300,14959536,1574,1574,1574,1574,0
20240902,170200,14959536,1574,1574,1574,1574,0
20240902,170100,14959536,1574,1574,1574,1574,0
20240902,170000,14959536,1574,1574,1574,1574,0
20240902,165900,14959536,1574,1574,1574,1574,0
20240902,165800,14959536,1574,1574,1574,1574,0
20240902,165700,14959536,1574,1574,1574,1574,0
20240902,165600,14959536,1574,1574,1574,1574,344
20240902,165500,14959536,1574,1574,1574,1574,0
20240902,165400,14959536,1574,1574,1574,1574,0
20240902,165300,14959536,1574,1574,1574,1574,0
20240902,165200,14959536,1574,1574,1574,1574,0
20240902,165100,14959536,1574,1574,1574,1574,0
20240902,165000,14959536,1574,1574,1574,1574,0
20240902,164900,14959536,1574,1574,1574,1574,0
20240902,164800,14959536,1574,1574,1574,1574,0
20240902,164700,14959536,1574,1574,1574,1574,0
20240902,164600,14959536,1574,1574,1574,1574,0
20240902,164500,14959536,1574,1574,1574,1574,0
20240902,164400,14959536,1574,1574,1574,1574,0
20240902,164300,14959536,1574,1574,1574,1574,0
20240902,164200,14959536,1574,1574,1574,1574,0
20240902,164100,14959536,1574,1574,1574,1574,0
20240902,164000,14959536,1574,1574,1574,1574,0
20240902,163900,14959536,1574,1574,1574,1574,0
20240902,163800,14959536,1574,1574,1574,1574,0
20240902,163700,14959536,1574,1574,1574,1574,0
20240902,163600,14959536,1574,1574,1574,1574,0
20240902,163500,14959536,1574,1574,1574,1574,0
20240902,163400,14959536,1574,1574,1574,1574,0
20240902,163300,14959536,1574,1574,1574,1574,0
20240902,163200,14959536,1574,1574,1574,1574,0
20240902,163100,14959536,1574,1574,1574,1574,0
20240902,163000,14959536,1574,1574,1574,1574,0
20240902,162900,14959536,1574,1574,1574,1574,0
20240902,162800,14959536,1574,1574,1574,1574,0
20240902,162700,14959536,1574,1574,1574,1574,0
20240902,162600,14959536,1574,1574,1574,1574,344
20240902,162500,14959536,1574,1574,1574,1574,0
20240902,162400,14959536,1574,1574,1574,1574,0
20240902,162300,14959536,1574,1574,1574,1574,0
20240902,162200,14959536,1574,1574,1574,1574,0
20240902,162100,14959536,1574,1574,1574,1574,0
20240902,162000,14959536,1574,1574,1574,1574,0
20240902,161900,14959536,1574,1574,1574,1574,0
20240902,161800,14959536,1574,1574,1574,1574,0
20240902,161700,14959536,1574,1574,1574,1574,0
20240902,161600,14959536,1574,1574,1574,1574,0
20240902,161500,14959536,1574,1574,1574,1574,0
20240902,161400,14959536,1574,1574,1574,1574,0
20240902,161300,14959536,1574,1574,1574,1574,0
20240902,161200,14959536,1574,1574,1574,1574,0
20240902,161100,14959536,1574,1574,1574,1574,0
20240902,161000,14959536,1574,1574,1574,1574,0
20240902,160900,14959536,1574,1574,1574,1574,0
20240902,160800,14959536,1574,1574,1574,1574,0
20240902,160700,14959536,1574,1574,1574,1574,0
20240902,160600,14959536,1574,1574,1574,1574,0
20240902,160500,14959536,1574,1574,1574,1574,0
20240902,160400,14959536,1574,1574,1574,1574,0
20240902,160300,14959536,1574,1574,1574,1574,0
20240902,160200,14959536,1574,1574,1574,1574,0
20240902,160100,14959536,1574,1574,1574,1574,0
20240902,160000,14959536,1574,1574,1574,1574,0
20240902,155900,14959536,1574,1574,1574,1574,0
20240902,155800,14959536,1574,1574,1574,1574,0
20240902,155700,14959536,1574,1574,1574,1574,0
20240902,155600,14959536,1574,1574,1574,1574,344
20240902,155500,14959536,1574,1574,1574,1574,0
20240902,155400,14959536,1574,1574,1574,1574,0
20240902,155300,14959536,1574,1574,1574,1574,0
20240902,155200,14959536,1574,1574,1574,1574,0
20240902,155100,14959536,1574,1574,1574,1574,0
20240902,155000,14959536,1574,1574,1574,1574,0
20240902,154900,14959536,1574,1574,1574,1574,0
20240902,154800,14959536,1574,1574,1574,1574,0
20240902,154700,14959536,1574,1574,1574,1574,0
20240902,154600,14959536,1574,1574,1574,1574,0
20240902,154500,14959536,1574,1574,1574,1574,0
20240902,154400,14959536,1574,1574,1574,1574,0
20240902,154300,14959536,1574,1574,1574,1574,0
20240902,154200,14959536,1574,1574,1574,1574,0
20240902,154100,14959536,1574,1574,1574,1574,0
20240902,154000,14959536,1574,1574,1574,1574,0
20240902,153900,14959536,1574,1574,1574,1574,0
20240902,153800,14959536,1574,1574,1574,1574,0
20240902,153700,14959536,1574,1574,1574,1574,0
20240902,153600,14959536,1574,1574,1574,1574,0
20240902,153500,14959536,1574,1574,1574,1574,0
20240902,153400,14959536,1574,1574,1574,1574,0
20240902,153300,14959536,1574,1574,1574,1574,0
20240902,153200,14959536,1574,1574,1574,1574,0
20240902,153100,14959536,1574,1574,1574,1574,0
20240902,153000,14959536,1574,1574,1574,1574,344
20240902,152900,14418080,1575,1575,1575,1575,0
20240902,152800,14418080,1575,1575,1575,1575,0
20240902,152700,14418080,1575,1575,1575,1575,0
20240902,152600,14418080,1575,1575,1575,1575,0
20240902,152500,14418080,1575,1575,1575,1575,0
20240902,152400,14418080,1575,1575,1575,1575,0
20240902,152300,14418080,1575,1575,1575,1575,0
20240902,152200,14418080,1575,1575,1575,1575,0
20240902,152100,14418080,1575,1575,1575,1575,0
20240902,152000,14418080,1575,1575,1575,1575,0
20240902,151900,14418080,1575,1575,1575,1575,0
20240902,151800,14418080,1575,1575,1575,1575,23
20240902,151700,14381855,1575,1575,1575,1575,48
20240902,151600,14306255,1575,1575,1575,1575,100
20240902,151500,14148755,1575,1575,1575,1575,0
20240902,151400,14148755,1575,1575,1575,1575,52
20240902,151300,14066855,1578,1578,1578,1578,0
20240902,151200,14066855,1578,1578,1578,1578,0
20240902,151100,14066855,1578,1578,1578,1578,0
20240902,151000,14066855,1578,1578,1578,1578,0
20240902,150900,14066855,1578,1578,1578,1578,0
20240902,150800,14066855,1578,1578,1578,1578,0
20240902,150700,14066855,1578,1577,1578,1577,10
20240902,150600,14051079,1577,1577,1577,1577,0
20240902,150500,14051079,1577,1577,1577,1577,1
20240902,150400,14049502,1577,1577,1577,1577,0
20240902,150300,14049502,1577,1577,1577,1577,0
20240902,150200,14049502,1577,1577,1577,1577,1
20240902,150100,14047925,1576,1576,1576,1576,0
20240902,150000,14047925,1576,1576,1576,1576,0
20240902,145900,14047925,1576,1576,1576,1576,0
20240902,145800,14047925,1576,1576,1576,1576,0
20240902,145700,14047925,1576,1576,1576,1576,0
20240902,145600,14047925,1576,1576,1576,1576,50
20240902,145500,13969125,1576,1576,1576,1576,43
20240902,145400,13901357,1576,1576,1576,1576,50
20240902,145300,13822557,1576,1576,1576,1576,8
20240902,145200,13809949,1577,1577,1577,1577,76
20240902,145100,13690097,1578,1578,1578,1578,0
20240902,145000,13690097,1578,1578,1578,1578,296
20240902,144900,13223009,1578,1578,1578,1578,0
20240902,144800,13223009,1578,1578,1578,1578,2
20240902,144700,13219853,1576,1576,1576,1576,0
20240902,144600,13219853,1576,1576,1576,1576,0
20240902,144500,13219853,1576,1577,1578,1576,40
20240902,144400,13156791,1576,1576,1576,1576,70
20240902,144300,13046471,1577,1577,1577,1577,0
20240902,144200,13046471,1577,1577,1577,1577,37
20240902,144100,12988122,1577,1577,1577,1577,0
20240902,144000,12988122,1577,1577,1577,1577,0
20240902,143900,12988122,1577,1577,1577,1577,0
20240902,143800,12988122,1577,1577,1577,1577,1
20240902,143700,12986545,1579,1579,1579,1579,0
20240902,143600,12986545,1579,1579,1579,1579,0
20240902,143500,12986545,1579,1579,1579,1579,0
20240902,143400,12986545,1579,1579,1579,1579,0
20240902,143300,12986545,1579,1578,1579,1578,70
20240902,143200,12876025,1575,1575,1575,1575,0
20240902,143100,12876025,1575,1575,1575,1575,0
20240902,143000,12876025,1575,1575,1575,1575,0
20240902,142900,12876025,1575,1575,1575,1575,0
20240902,142800,12876025,1575,1580,1580,1575,21
20240902,142700,12842945,1580,1580,1580,1580,0
20240902,142600,12842945,1580,1580,1580,1580,0
20240902,142500,12842945,1580,1580,1580,1580,1
20240902,142400,12841365,1580,1580,1580,1580,0
20240902,142300,12841365,1580,1580,1580,1580,0
20240902,142200,12841365,1580,1580,1580,1580,1
20240902,142100,12839785,1580,1580,1580,1580,0
20240902,142000,12839785,1580,1580,1580,1580,0
20240902,141900,12839785,1580,1580,1580,1580,0
20240902,141800,12839785,1580,1580,1580,1580,0
20240902,141700,12839785,1580,1580,1580,1580,0
20240902,141600,12839785,1580,1580,1580,1580,0
20240902,141500,12839785,1580,1580,1580,1580,0
20240902,141400,12839785,1580,1580,1580,1580,0
20240902,141300,12839785,1580,1580,1580,1580,0
20240902,141200,12839785,1580,1580,1580,1580,1
20240902,141100,12838205,1580,1580,1580,1580,0
20240902,141000,12838205,1580,1580,1580,1580,0
20240902,140900,12838205,1580,1580,1580,1580,0
20240902,140800,12838205,1580,1573,1580,1573,107
20240902,140700,12669880,1573,1572,1573,1572,178
20240902,140600,12389969,1572,1573,1573,1572,116
20240902,140500,12207528,1573,1573,1573,1573,0
20240902,140400,12207528,1573,1576,1576,1573,211
20240902,140300,11875622,1579,1579,1579,1579,0
20240902,140200,11875622,1579,1579,1579,1579,1
20240902,140100,11874043,1579,1579,1579,1579,0
20240902,140000,11874043,1579,1579,1579,1579,64
20240902,135900,11772987,1577,1577,1577,1577,48
20240902,135800,11697291,1577,1577,1577,1577,2
20240902,135700,11694137,1573,1573,1573,1573,0
20240902,135600,11694137,1573,1573,1573,1573,0
20240902,135500,11694137,1573,1573,1573,1573,30
20240902,135400,11646947,1572,1572,1572,1572,0
20240902,135300,11646947,1572,1572,1572,1572,0
20240902,135200,11646947,1572,1572,1572,1572,5
20240902,135100,11639087,1579,1579,1579,1579,0
20240902,135000,11639087,1579,1579,1579,1579,0
20240902,134900,11639087,1579,1579,1579,1579,0
20240902,134800,11639087,1579,1579,1579,1579,0
20240902,134700,11639087,1579,1579,1579,1579,1
20240902,134600,11637508,1579,1579,1579,1579,0
20240902,134500,11637508,1579,1579,1579,1579,50
20240902,134400,11558558,1579,1579,1579,1579,0
20240902,134300,11558558,1579,1579,1579,1579,0
20240902,134200,11558558,1579,1579,1579,1579,1
20240902,134100,11556979,1578,1578,1578,1578,0
20240902,134000,11556979,1578,1578,1578,1578,0
20240902,133900,11556979,1578,1578,1578,1578,0
20240902,133800,11556979,1578,1579,1579,1578,3
20240902,133700,11552243,1572,1572,1572,1572,0
20240902,133600,11552243,1572,1572,1572,1572,0
20240902,133500,11552243,1572,1572,1572,1572,0
20240902,133400,11552243,1572,1572,1572,1572,0
20240902,133300,11552243,1572,1572,1572,1572,0
20240902,133200,11552243,1572,1572,1572,1572,0
20240902,133100,11552243,1572,1572,1572,1572,0
20240902,133000,11552243,1572,1572,1572,1572,0
20240902,132900,11552243,1572,1572,1572,1572,0
20240902,132800,11552243,1572,1575,1575,1572,28
20240902,132700,11508196,1581,1581,1581,1581,2
20240902,132600,11505034,1582,1582,1582,1582,0
20240902,132500,11505034,1582,1582,1582,1582,1
20240902,132400,11503452,1574,1574,1574,1574,0
20240902,132300,11503452,1574,1574,1574,1574,0
20240902,132200,11503452,1574,1574,1574,1574,0
20240902,132100,11503452,1574,1574,1574,1574,0
20240902,132000,11503452,1574,1574,1574,1574,0
20240902,131900,11503452,1574,1580,1581,1574,16
20240902,131800,11478173,1580,1580,1580,1580,1
20240902,131700,11476593,1581,1581,1581,1581,0
20240902,131600,11476593,1581,1581,1581,1581,0
20240902,131500,11476593,1581,1581,1581,1581,1
20240902,131400,11475012,1581,1581,1581,1581,0
20240902,131300,11475012,1581,1581,1581,1581,0
20240902,131200,11475012,1581,1581,1581,1581,1
20240902,131100,11473431,1580,1580,1580,1580,0
20240902,131000,11473431,1580,1580,1580,1580,0
20240902,130900,11473431,1580,1580,1580,1580,0
20240902,130800,11473431,1580,1580,1580,1580,1
20240902,130700,11471851,1581,1581,1581,1581,0
20240902,130600,11471851,1581,1581,1581,1581,0
20240902,130500,11471851,1581,1581,1581,1581,0
20240902,130400,11471851,1581,1581,1581,1581,0
20240902,130300,11471851,1581,1581,1581,1581,0
20240902,130200,11471851,1581,1581,1581,1581,1
20240902,130100,11470270,1581,1581,1581,1581,0
20240902,130000,11470270,1581,1581,1581,1581,0
20240902,125900,11470270,1581,1581,1581,1581,2
20240902,125800,11467108,1580,1581,1581,1580,2
20240902,125700,11463947,1571,1571,1571,1571,0
20240902,125600,11463947,1571,1571,1571,1571,0
20240902,125500,11463947,1571,1571,1571,1571,0
20240902,125400,11463947,1571,1571,1571,1571,0
20240902,125300,11463947,1571,1571,1571,1571,0
20240902,125200,11463947,1571,1571,1571,1571,0
20240902,125100,11463947,1571,1571,1571,1571,0
20240902,125000,11463947,1571,1572,1581,1571,151
20240902,124900,11226567,1581,1581,1581,1581,0
20240902,124800,11226567,1581,1581,1581,1581,0
20240902,124700,11226567,1581,1581,1581,1581,0
20240902,124600,11226567,1581,1581,1581,1581,0
20240902,124500,11226567,1581,1581,1581,1581,1
20240902,124400,11224986,1581,1581,1581,1581,0
20240902,124300,11224986,1581,1581,1581,1581,0
20240902,124200,11224986,1581,1581,1581,1581,0
20240902,124100,11224986,1581,1581,1581,1581,4
20240902,124000,11218662,1583,1583,1583,1583,0
20240902,123900,11218662,1583,1583,1583,1583,0
20240902,123800,11218662,1583,1583,1583,1583,2
20240902,123700,11215496,1583,1583,1583,1583,0
20240902,123600,11215496,1583,1583,1583,1583,0
20240902,123500,11215496,1583,1583,1583,1583,0
20240902,123400,11215496,1583,1583,1583,1583,0
20240902,123300,11215496,1583,1583,1583,1583,0
20240902,123200,11215496,1583,1583,1583,1583,8
20240902,123100,11202832,1582,1581,1582,1581,173
20240902,123000,10929172,1572,1572,1572,1572,111
20240902,122900,10754680,1571,1571,1571,1571,0
20240902,122800,10754680,1571,1571,1571,1571,149
20240902,122700,10520601,1570,1570,1570,1570,137
20240902,122600,10305511,1571,1571,1571,1571,0
20240902,122500,10305511,1571,1571,1571,1571,0
20240902,122400,10305511,1571,1571,1571,1571,0
20240902,122300,10305511,1571,1571,1571,1571,0
20240902,122200,10305511,1571,1571,1571,1571,0
20240902,122100,10305511,1571,1571,1571,1571,0
20240902,122000,10305511,1571,1571,1571,1571,0
20240902,121900,10305511,1571,1571,1571,1571,63
20240902,121800,10206538,1571,1571,1571,1571,0
20240902,121700,10206538,1571,1571,1571,1571,0
20240902,121600,10206538,1571,1571,1571,1571,0
20240902,121500,10206538,1571,1571,1571,1571,1
20240902,121400,10204967,1571,1571,1571,1571,0
20240902,121300,10204967,1571,1571,1571,1571,0
20240902,121200,10204967,1571,1571,1571,1571,2
20240902,121100,10201825,1570,1570,1570,1570,0
20240902,121000,10201825,1570,1570,1570,1570,0
20240902,120900,10201825,1570,1570,1570,1570,1010
20240902,120800,8616125,1571,1571,1571,1571,3
20240902,120700,8611412,1571,1571,1571,1571,0
20240902,120600,8611412,1571,1571,1571,1571,0
20240902,120500,8611412,1571,1571,1571,1571,0
20240902,120400,8611412,1571,1571,1571,1571,0
20240902,120300,8611412,1571,1571,1571,1571,0
20240902,120200,8611412,1571,1571,1571,1571,0
20240902,120100,8611412,1571,1571,1571,1571,0
20240902,120000,8611412,1571,1571,1571,1571,0
20240902,115900,8611412,1571,1571,1571,1571,0
20240902,115800,8611412,1571,1571,1571,1571,0
20240902,115700,8611412,1571,1571,1571,1571,0
20240902,115600,8611412,1571,1571,1571,1571,0
20240902,115500,8611412,1571,1571,1571,1571,0
20240902,115400,8611412,1571,1571,1571,1571,0
20240902,115300,8611412,1571,1571,1571,1571,0
20240902,115200,8611412,1571,1571,1571,1571,0
20240902,115100,8611412,1571,1571,1571,1571,0
20240902,115000,8611412,1571,1571,1571,1571,0
20240902,114900,8611412,1571,1571,1571,1571,0
20240902,114800,8611412,1571,1572,1572,1571,2
20240902,114700,8608269,1570,1570,1570,1570,12
20240902,114600,8589429,1570,1570,1570,1570,0
20240902,114500,8589429,1570,1570,1570,1570,0
20240902,114400,8589429,1570,1570,1570,1570,20
20240902,114300,8558029,1572,1572,1572,1572,99
20240902,114200,8402401,1561,1561,1561,1561,1
20240902,114100,8400840,1560,1560,1560,1560,0
20240902,114000,8400840,1560,1560,1560,1560,0
20240902,113900,8400840,1560,1560,1560,1560,0
20240902,113800,8400840,1560,1560,1560,1560,0
20240902,113700,8400840,1560,1560,1560,1560,0
20240902,113600,8400840,1560,1560,1560,1560,60
20240902,113500,8307240,1572,1572,1572,1572,3
20240902,113400,8302524,1572,1572,1572,1572,100
20240902,113300,8145324,1572,1572,1572,1572,10
20240902,113200,8129604,1572,1572,1572,1572,1
20240902,113100,8128032,1572,1572,1572,1572,0
20240902,113000,8128032,1572,1572,1572,1572,0
20240902,112900,8128032,1572,1572,1572,1572,0
20240902,112800,8128032,1572,1572,1572,1572,1
20240902,112700,8126460,1572,1572,1572,1572,0
20240902,112600,8126460,1572,1572,1572,1572,0
20240902,112500,8126460,1572,1572,1572,1572,0
20240902,112400,8126460,1572,1572,1572,1572,0
20240902,112300,8126460,1572,1572,1572,1572,0
20240902,112200,8126460,1572,1572,1572,1572,0
20240902,112100,8126460,1572,1572,1572,1572,10
20240902,112000,8110740,1568,1568,1568,1568,10
20240902,111900,8095060,1572,1572,1572,1572,5
20240902,111800,8087200,1571,1572,1572,1571,2
20240902,111700,8084057,1572,1572,1572,1572,0
20240902,111600,8084057,1572,1572,1572,1572,0
20240902,111500,8084057,1572,1572,1572,1572,0
20240902,111400,8084057,1572,1572,1572,1572,2
20240902,111300,8080913,1572,1572,1572,1572,0
20240902,111200,8080913,1572,1572,1572,1572,1
20240902,111100,8079341,1573,1573,1573,1573,0
20240902,111000,8079341,1573,1573,1573,1573,0
20240902,110900,8079341,1573,1573,1573,1573,0
20240902,110800,8079341,1573,1573,1573,1573,0
20240902,110700,8079341,1573,1573,1573,1573,0
20240902,110600,8079341,1573,1573,1573,1573,0
20240902,110500,8079341,1573,1573,1573,1573,0
20240902,110400,8079341,1573,1573,1573,1573,0
20240902,110300,8079341,1573,1573,1573,1573,0
20240902,110200,8079341,1573,1573,1573,1573,0
20240902,110100,8079341,1573,1573,1573,1573,0
20240902,110000,8079341,1573,1573,1573,1573,0
20240902,105900,8079341,1573,1573,1573,1573,0
20240902,105800,8079341,1573,1573,1573,1573,0
20240902,105700,8079341,1573,1573,1573,1573,0
20240902,105600,8079341,1573,1573,1573,1573,0
20240902,105500,8079341,1573,1573,1573,1573,0
20240902,105400,8079341,1573,1573,1573,1573,0
20240902,105300,8079341,1573,1573,1573,1573,0
20240902,105200,8079341,1573,1573,1573,1573,0
20240902,105100,8079341,1573,1573,1573,1573,0
20240902,105000,8079341,1573,1573,1573,1573,0
20240902,104900,8079341,1573,1573,1573,1573,0
20240902,104800,8079341,1573,1573,1573,1573,0
20240902,104700,8079341,1573,1573,1573,1573,5
20240902,104600,8071476,1570,1570,1570,1570,10
20240902,104500,8055776,1573,1573,1573,1573,0
20240902,104400,8055776,1573,1573,1573,1573,10
20240902,104300,8040046,1561,1561,1561,1561,0
20240902,104200,8040046,1561,1561,1561,1561,149
20240902,104100,7807457,1561,1561,1561,1561,1
20240902,104000,7805896,1560,1560,1560,1560,0
20240902,103900,7805896,1560,1560,1560,1560,0
20240902,103800,7805896,1560,1560,1560,1560,0
20240902,103700,7805896,1560,1560,1560,1560,19
20240902,103600,7776256,1560,1560,1560,1560,19
20240902,103500,7746616,1560,1560,1560,1560,0
20240902,103400,7746616,1560,1560,1560,1560,0
20240902,103300,7746616,1560,1560,1560,1560,0
20240902,103200,7746616,1560,1560,1560,1560,0
20240902,103100,7746616,1560,1562,1562,1560,100
20240902,103000,7590585,1575,1575,1575,1575,0
20240902,102900,7590585,1575,1575,1575,1575,0
20240902,102800,7590585,1575,1575,1575,1575,0
20240902,102700,7590585,1575,1575,1575,1575,0
20240902,102600,7590585,1575,1575,1575,1575,0
20240902,102500,7590585,1575,1575,1575,1575,0
20240902,102400,7590585,1575,1575,1575,1575,0
20240902,102300,7590585,1575,1575,1575,1575,0
20240902,102200,7590585,1575,1575,1575,1575,0
20240902,102100,7590585,1575,1575,1575,1575,0
20240902,102000,7590585,1575,1575,1575,1575,2
20240902,101900,7587435,1583,1583,1583,1583,0
20240902,101800,7587435,1583,1583,1583,1583,0
20240902,101700,7587435,1583,1583,1583,1583,0
20240902,101600,7587435,1583,1583,1583,1583,0
20240902,101500,7587435,1583,1583,1583,1583,0
20240902,101400,7587435,1583,1583,1583,1583,0
20240902,101300,7587435,1583,1583,1583,1583,79
20240902,101200,7462378,1585,1585,1585,1585,0
20240902,101100,7462378,1585,1585,1585,1585,63
20240902,101000,7362523,1586,1586,1586,1586,0
20240902,100900,7362523,1586,1586,1586,1586,0
20240902,100800,7362523,1586,1586,1586,1586,0
20240902,100700,7362523,1586,1586,1586,1586,1
20240902,100600,7360937,1586,1586,1586,1586,0
20240902,100500,7360937,1586,1570,1586,1570,1255
20240902,100400,5372546,1560,1560,1560,1560,0
20240902,100300,5372546,1560,1560,1560,1560,20
20240902,100200,5341346,1570,1570,1570,1570,0
20240902,100100,5341346,1570,1570,1570,1570,1
20240902,100000,5339776,1560,1560,1560,1560,0
20240902,095900,5339776,1560,1560,1560,1560,1
20240902,095800,5338216,1560,1560,1560,1560,0
20240902,095700,5338216,1560,1560,1560,1560,0
20240902,095600,5338216,1560,1560,1560,1560,0
20240902,095500,5338216,1560,1560,1560,1560,149
20240902,095400,5105776,1560,1563,1563,1560,1500
20240902,095300,2764997,1570,1570,1570,1570,0
20240902,095200,2764997,1570,1570,1570,1570,0
20240902,095100,2764997,1570,1570,1570,1570,0
20240902,095000,2764997,1570,1570,1570,1570,0
20240902,094900,2764997,1570,1570,1570,1570,0
20240902,094800,2764997,1570,1570,1570,1570,0
20240902,094700,2764997,1570,1570,1570,1570,0
20240902,094600,2764997,1570,1570,1570,1570,0
20240902,094500,2764997,1570,1570,1570,1570,0
20240902,094400,2764997,1570,1570,1570,1570,0
20240902,094300,2764997,1570,1570,1570,1570,1
20240902,094200,2763427,1570,1570,1570,1570,0
20240902,094100,2763427,1570,1570,1570,1570,0
20240902,094000,2763427,1570,1570,1570,1570,0
20240902,093900,2763427,1570,1570,1570,1570,3
20240902,093800,2758717,1562,1562,1562,1562,0
20240902,093700,2758717,1562,1562,1562,1562,358
20240902,093600,2199521,1562,1562,1562,1562,8
20240902,093500,2187025,1562,1562,1562,1562,0
20240902,093400,2187025,1562,1562,1562,1562,50
20240902,093300,2108925,1561,1561,1561,1561,46
20240902,093200,2037119,1561,1561,1561,1561,79
20240902,093100,1913800,1562,1562,1562,1562,0
20240902,093000,1913800,1562,1562,1562,1562,0
20240902,092900,1913800,1562,1562,1562,1562,51
20240902,092800,1834138,1562,1562,1562,1562,0
20240902,092700,1834138,1562,1562,1562,1562,0
20240902,092600,1834138,1562,1562,1562,1562,22
20240902,092500,1799774,1561,1562,1562,1561,3
20240902,092400,1795090,1563,1563,1563,1563,0
20240902,092300,1795090,1563,1563,1563,1563,0
20240902,092200,1795090,1563,1563,1563,1563,6
20240902,092100,1785712,1563,1563,1563,1563,150
20240902,092000,1551262,1563,1563,1563,1563,0
20240902,091900,1551262,1563,1563,1563,1563,0
20240902,091800,1551262,1563,1563,1563,1563,115
20240902,091700,1371517,1563,1563,1563,1563,0
20240902,091600,1371517,1563,1563,1563,1563,0
20240902,091500,1371517,1563,1563,1563,1563,0
20240902,091400,1371517,1563,1563,1563,1563,26
20240902,091300,1330879,1563,1563,1563,1563,0
20240902,091200,1330879,1563,1563,1563,1563,149
20240902,091100,1097992,1563,1569,1569,1563,80
20240902,091000,972646,1571,1571,1571,1571,0
20240902,090900,972646,1571,1570,1571,1570,507
20240902,090800,176654,1571,1571,1571,1571,0
20240902,090700,176654,1571,1571,1571,1571,52
20240902,090600,94962,1571,1571,1571,1571,1
20240902,090500,93391,1586,1586,1586,1586,0
20240902,090400,93391,1586,1586,1586,1586,0
20240902,090300,93391,1586,1580,1586,1580,50
20240902,090200,14131,1571,1571,1571,1571,1
20240902,090100,12560,1570,1570,1570,1570,0
20240902,090000,12560,1570,1570,1570,1570,8