KissMeData/014160/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185800,141819905,1055,1055,1055,1055,861
20240902,185700,141819905,1055,1055,1055,1055,0
20240902,185600,141819905,1055,1055,1055,1055,0
20240902,185500,141819905,1055,1055,1055,1055,0
20240902,185400,141819905,1055,1055,1055,1055,0
20240902,185300,141819905,1055,1055,1055,1055,0
20240902,185200,141819905,1055,1055,1055,1055,0
20240902,185100,141819905,1055,1055,1055,1055,0
20240902,185000,141819905,1055,1055,1055,1055,0
20240902,184900,141819905,1055,1055,1055,1055,0
20240902,184800,141819905,1055,1055,1055,1055,0
20240902,184700,141819905,1055,1055,1055,1055,0
20240902,184600,141819905,1055,1055,1055,1055,0
20240902,184500,141819905,1055,1055,1055,1055,0
20240902,184400,141819905,1055,1055,1055,1055,0
20240902,184300,141819905,1055,1055,1055,1055,0
20240902,184200,141819905,1055,1055,1055,1055,0
20240902,184100,141819905,1055,1055,1055,1055,0
20240902,184000,141819905,1055,1055,1055,1055,0
20240902,183900,141819905,1055,1055,1055,1055,0
20240902,183800,141819905,1055,1055,1055,1055,0
20240902,183700,141819905,1055,1055,1055,1055,0
20240902,183600,141819905,1055,1055,1055,1055,0
20240902,183500,141819905,1055,1055,1055,1055,0
20240902,183400,141819905,1055,1055,1055,1055,0
20240902,183300,141819905,1055,1055,1055,1055,0
20240902,183200,141819905,1055,1055,1055,1055,0
20240902,183100,141819905,1055,1055,1055,1055,0
20240902,183000,141819905,1055,1055,1055,1055,0
20240902,182900,141819905,1055,1055,1055,1055,0
20240902,182800,141819905,1055,1055,1055,1055,861
20240902,182700,141819905,1055,1055,1055,1055,0
20240902,182600,141819905,1055,1055,1055,1055,0
20240902,182500,141819905,1055,1055,1055,1055,0
20240902,182400,141819905,1055,1055,1055,1055,0
20240902,182300,141819905,1055,1055,1055,1055,0
20240902,182200,141819905,1055,1055,1055,1055,0
20240902,182100,141819905,1055,1055,1055,1055,0
20240902,182000,141819905,1055,1055,1055,1055,0
20240902,181900,141819905,1055,1055,1055,1055,0
20240902,181800,141819905,1055,1055,1055,1055,0
20240902,181700,141819905,1055,1055,1055,1055,0
20240902,181600,141819905,1055,1055,1055,1055,0
20240902,181500,141819905,1055,1055,1055,1055,0
20240902,181400,141819905,1055,1055,1055,1055,0
20240902,181300,141819905,1055,1055,1055,1055,0
20240902,181200,141819905,1055,1055,1055,1055,0
20240902,181100,141819905,1055,1055,1055,1055,0
20240902,181000,141819905,1055,1055,1055,1055,0
20240902,180900,141819905,1055,1055,1055,1055,0
20240902,180800,141819905,1055,1055,1055,1055,0
20240902,180700,141819905,1055,1055,1055,1055,0
20240902,180600,141819905,1055,1055,1055,1055,0
20240902,180500,141819905,1055,1055,1055,1055,0
20240902,180400,141819905,1055,1055,1055,1055,0
20240902,180300,141819905,1055,1055,1055,1055,0
20240902,180200,141819905,1055,1055,1055,1055,0
20240902,180100,141819905,1055,1055,1055,1055,0
20240902,180000,141819905,1055,1055,1055,1055,0
20240902,175900,141819905,1055,1055,1055,1055,0
20240902,175800,141819905,1055,1055,1055,1055,861
20240902,175700,141819905,1055,1055,1055,1055,0
20240902,175600,141819905,1055,1055,1055,1055,0
20240902,175500,141819905,1055,1055,1055,1055,0
20240902,175400,141819905,1055,1055,1055,1055,0
20240902,175300,141819905,1055,1055,1055,1055,0
20240902,175200,141819905,1055,1055,1055,1055,0
20240902,175100,141819905,1055,1055,1055,1055,0
20240902,175000,141819905,1055,1055,1055,1055,0
20240902,174900,141819905,1055,1055,1055,1055,0
20240902,174800,141819905,1055,1055,1055,1055,0
20240902,174700,141819905,1055,1055,1055,1055,0
20240902,174600,141819905,1055,1055,1055,1055,0
20240902,174500,141819905,1055,1055,1055,1055,0
20240902,174400,141819905,1055,1055,1055,1055,0
20240902,174300,141819905,1055,1055,1055,1055,0
20240902,174200,141819905,1055,1055,1055,1055,0
20240902,174100,141819905,1055,1055,1055,1055,0
20240902,174000,141819905,1055,1055,1055,1055,0
20240902,173900,141819905,1055,1055,1055,1055,0
20240902,173800,141819905,1055,1055,1055,1055,0
20240902,173700,141819905,1055,1055,1055,1055,0
20240902,173600,141819905,1055,1055,1055,1055,0
20240902,173500,141819905,1055,1055,1055,1055,0
20240902,173400,141819905,1055,1055,1055,1055,0
20240902,173300,141819905,1055,1055,1055,1055,0
20240902,173200,141819905,1055,1055,1055,1055,0
20240902,173100,141819905,1055,1055,1055,1055,0
20240902,173000,141819905,1055,1055,1055,1055,0
20240902,172900,141819905,1055,1055,1055,1055,0
20240902,172800,141819905,1055,1055,1055,1055,861
20240902,172700,141819905,1055,1055,1055,1055,0
20240902,172600,141819905,1055,1055,1055,1055,0
20240902,172500,141819905,1055,1055,1055,1055,0
20240902,172400,141819905,1055,1055,1055,1055,0
20240902,172300,141819905,1055,1055,1055,1055,0
20240902,172200,141819905,1055,1055,1055,1055,0
20240902,172100,141819905,1055,1055,1055,1055,0
20240902,172000,141819905,1055,1055,1055,1055,0
20240902,171900,141819905,1055,1055,1055,1055,0
20240902,171800,141819905,1055,1055,1055,1055,0
20240902,171700,141819905,1055,1055,1055,1055,0
20240902,171600,141819905,1055,1055,1055,1055,0
20240902,171500,141819905,1055,1055,1055,1055,0
20240902,171400,141819905,1055,1055,1055,1055,0
20240902,171300,141819905,1055,1055,1055,1055,0
20240902,171200,141819905,1055,1055,1055,1055,0
20240902,171100,141819905,1055,1055,1055,1055,0
20240902,171000,141819905,1055,1055,1055,1055,0
20240902,170900,141819905,1055,1055,1055,1055,0
20240902,170800,141819905,1055,1055,1055,1055,0
20240902,170700,141819905,1055,1055,1055,1055,0
20240902,170600,141819905,1055,1055,1055,1055,0
20240902,170500,141819905,1055,1055,1055,1055,0
20240902,170400,141819905,1055,1055,1055,1055,0
20240902,170300,141819905,1055,1055,1055,1055,0
20240902,170200,141819905,1055,1055,1055,1055,0
20240902,170100,141819905,1055,1055,1055,1055,0
20240902,170000,141819905,1055,1055,1055,1055,0
20240902,165900,141819905,1055,1055,1055,1055,0
20240902,165800,141819905,1055,1055,1055,1055,861
20240902,165700,141819905,1055,1055,1055,1055,0
20240902,165600,141819905,1055,1055,1055,1055,0
20240902,165500,141819905,1055,1055,1055,1055,0
20240902,165400,141819905,1055,1055,1055,1055,0
20240902,165300,141819905,1055,1055,1055,1055,0
20240902,165200,141819905,1055,1055,1055,1055,0
20240902,165100,141819905,1055,1055,1055,1055,0
20240902,165000,141819905,1055,1055,1055,1055,0
20240902,164900,141819905,1055,1055,1055,1055,0
20240902,164800,141819905,1055,1055,1055,1055,0
20240902,164700,141819905,1055,1055,1055,1055,0
20240902,164600,141819905,1055,1055,1055,1055,0
20240902,164500,141819905,1055,1055,1055,1055,0
20240902,164400,141819905,1055,1055,1055,1055,0
20240902,164300,141819905,1055,1055,1055,1055,0
20240902,164200,141819905,1055,1055,1055,1055,0
20240902,164100,141819905,1055,1055,1055,1055,0
20240902,164000,141819905,1055,1055,1055,1055,0
20240902,163900,141819905,1055,1055,1055,1055,0
20240902,163800,141819905,1055,1055,1055,1055,0
20240902,163700,141819905,1055,1055,1055,1055,0
20240902,163600,141819905,1055,1055,1055,1055,0
20240902,163500,141819905,1055,1055,1055,1055,0
20240902,163400,141819905,1055,1055,1055,1055,0
20240902,163300,141819905,1055,1055,1055,1055,0
20240902,163200,141819905,1055,1055,1055,1055,0
20240902,163100,141819905,1055,1055,1055,1055,0
20240902,163000,141819905,1055,1055,1055,1055,0
20240902,162900,141819905,1055,1055,1055,1055,0
20240902,162800,141819905,1055,1055,1055,1055,861
20240902,162700,141819905,1055,1055,1055,1055,0
20240902,162600,141819905,1055,1055,1055,1055,0
20240902,162500,141819905,1055,1055,1055,1055,0
20240902,162400,141819905,1055,1055,1055,1055,0
20240902,162300,141819905,1055,1055,1055,1055,0
20240902,162200,141819905,1055,1055,1055,1055,0
20240902,162100,141819905,1055,1055,1055,1055,0
20240902,162000,141819905,1055,1055,1055,1055,0
20240902,161900,141819905,1055,1055,1055,1055,0
20240902,161800,141819905,1055,1055,1055,1055,0
20240902,161700,141819905,1055,1055,1055,1055,0
20240902,161600,141819905,1055,1055,1055,1055,0
20240902,161500,141819905,1055,1055,1055,1055,0
20240902,161400,141819905,1055,1055,1055,1055,0
20240902,161300,141819905,1055,1055,1055,1055,0
20240902,161200,141819905,1055,1055,1055,1055,0
20240902,161100,141819905,1055,1055,1055,1055,0
20240902,161000,141819905,1055,1055,1055,1055,0
20240902,160900,141819905,1055,1055,1055,1055,0
20240902,160800,141819905,1055,1055,1055,1055,0
20240902,160700,141819905,1055,1055,1055,1055,0
20240902,160600,141819905,1055,1055,1055,1055,0
20240902,160500,141819905,1055,1055,1055,1055,0
20240902,160400,141819905,1055,1055,1055,1055,0
20240902,160300,141819905,1055,1055,1055,1055,0
20240902,160200,141819905,1055,1055,1055,1055,0
20240902,160100,141819905,1055,1055,1055,1055,0
20240902,160000,141819905,1055,1055,1055,1055,0
20240902,155900,141819905,1055,1055,1055,1055,0
20240902,155800,141819905,1055,1055,1055,1055,861
20240902,155700,141819905,1055,1055,1055,1055,0
20240902,155600,141819905,1055,1055,1055,1055,0
20240902,155500,141819905,1055,1055,1055,1055,0
20240902,155400,141819905,1055,1055,1055,1055,0
20240902,155300,141819905,1055,1055,1055,1055,0
20240902,155200,141819905,1055,1055,1055,1055,0
20240902,155100,141819905,1055,1055,1055,1055,0
20240902,155000,141819905,1055,1055,1055,1055,0
20240902,154900,141819905,1055,1055,1055,1055,0
20240902,154800,141819905,1055,1055,1055,1055,0
20240902,154700,141819905,1055,1055,1055,1055,0
20240902,154600,141819905,1055,1055,1055,1055,0
20240902,154500,141819905,1055,1055,1055,1055,0
20240902,154400,141819905,1055,1055,1055,1055,0
20240902,154300,141819905,1055,1055,1055,1055,0
20240902,154200,141819905,1055,1055,1055,1055,0
20240902,154100,141819905,1055,1055,1055,1055,0
20240902,154000,141819905,1055,1055,1055,1055,0
20240902,153900,141819905,1055,1055,1055,1055,0
20240902,153800,141819905,1055,1055,1055,1055,0
20240902,153700,141819905,1055,1055,1055,1055,0
20240902,153600,141819905,1055,1055,1055,1055,0
20240902,153500,141819905,1055,1055,1055,1055,0
20240902,153400,141819905,1055,1055,1055,1055,0
20240902,153300,141819905,1055,1055,1055,1055,0
20240902,153200,141819905,1055,1055,1055,1055,0
20240902,153100,141819905,1055,1055,1055,1055,0
20240902,153000,141819905,1055,1055,1055,1055,861
20240902,152900,140911550,1053,1053,1053,1053,0
20240902,152800,140911550,1053,1053,1053,1053,0
20240902,152700,140911550,1053,1053,1053,1053,0
20240902,152600,140911550,1053,1053,1053,1053,0
20240902,152500,140911550,1053,1053,1053,1053,0
20240902,152400,140911550,1053,1053,1053,1053,0
20240902,152300,140911550,1053,1053,1053,1053,0
20240902,152200,140911550,1053,1053,1053,1053,0
20240902,152100,140911550,1053,1053,1053,1053,0
20240902,152000,140911550,1053,1053,1053,1053,0
20240902,151900,140911550,1053,1053,1053,1053,71
20240902,151800,140836787,1055,1055,1055,1055,0
20240902,151700,140836787,1055,1054,1055,1054,500
20240902,151600,140309587,1053,1053,1053,1053,4
20240902,151500,140305375,1053,1053,1053,1053,0
20240902,151400,140305375,1053,1052,1053,1052,903
20240902,151300,139355362,1052,1052,1052,1052,0
20240902,151200,139355362,1052,1052,1052,1052,0
20240902,151100,139355362,1052,1052,1052,1052,0
20240902,151000,139355362,1052,1052,1052,1052,500
20240902,150900,138829362,1053,1050,1053,1050,504
20240902,150800,138300159,1050,1050,1050,1050,500
20240902,150700,137775159,1053,1053,1053,1053,0
20240902,150600,137775159,1053,1050,1053,1050,1008
20240902,150500,136716156,1050,1052,1052,1050,1614
20240902,150400,135021337,1052,1052,1052,1052,0
20240902,150300,135021337,1052,1052,1052,1052,600
20240902,150200,134390137,1052,1052,1052,1052,2391
20240902,150100,131874805,1052,1052,1052,1052,32
20240902,150000,131841141,1053,1053,1053,1053,0
20240902,145900,131841141,1053,1053,1053,1053,0
20240902,145800,131841141,1053,1053,1053,1053,0
20240902,145700,131841141,1053,1053,1053,1053,0
20240902,145600,131841141,1053,1053,1053,1053,3350
20240902,145500,128313591,1053,1053,1053,1053,745
20240902,145400,127529106,1054,1054,1054,1054,948
20240902,145300,126529914,1054,1054,1054,1054,32
20240902,145200,126496186,1054,1054,1054,1054,10
20240902,145100,126485646,1054,1054,1054,1054,12
20240902,145000,126472998,1054,1054,1054,1054,0
20240902,144900,126472998,1054,1054,1054,1054,1
20240902,144800,126471944,1053,1053,1053,1053,26
20240902,144700,126444566,1053,1053,1053,1053,0
20240902,144600,126444566,1053,1053,1053,1053,0
20240902,144500,126444566,1053,1053,1053,1053,9
20240902,144400,126435089,1054,1054,1054,1054,500
20240902,144300,125908089,1054,1054,1054,1054,0
20240902,144200,125908089,1054,1054,1054,1054,0
20240902,144100,125908089,1054,1054,1054,1054,0
20240902,144000,125908089,1054,1054,1054,1054,0
20240902,143900,125908089,1054,1054,1054,1054,0
20240902,143800,125908089,1054,1054,1054,1054,0
20240902,143700,125908089,1054,1054,1054,1054,0
20240902,143600,125908089,1054,1054,1054,1054,0
20240902,143500,125908089,1054,1054,1054,1054,100
20240902,143400,125802689,1053,1053,1053,1053,0
20240902,143300,125802689,1053,1053,1053,1053,0
20240902,143200,125802689,1053,1053,1053,1053,0
20240902,143100,125802689,1053,1053,1053,1053,12500
20240902,143000,112640189,1054,1054,1054,1054,0
20240902,142900,112640189,1054,1054,1054,1054,100
20240902,142800,112534789,1054,1053,1054,1053,1082
20240902,142700,111394443,1054,1054,1055,1054,311
20240902,142600,111066549,1053,1053,1053,1053,55
20240902,142500,111008634,1055,1055,1055,1055,1
20240902,142400,111007579,1053,1053,1053,1053,100
20240902,142300,110902279,1053,1053,1054,1053,791
20240902,142200,110069355,1053,1053,1053,1053,500
20240902,142100,109542855,1053,1055,1055,1053,1501
20240902,142000,107961300,1053,1053,1053,1053,390
20240902,141900,107550630,1055,1055,1055,1055,248
20240902,141800,107288990,1054,1054,1054,1054,1024
20240902,141700,106209694,1053,1053,1053,1053,8
20240902,141600,106201270,1054,1053,1054,1053,1055
20240902,141500,105090351,1053,1053,1053,1053,1502
20240902,141400,103508745,1053,1053,1053,1053,1100
20240902,141300,102350445,1053,1053,1053,1053,100
20240902,141200,102245145,1056,1056,1056,1056,0
20240902,141100,102245145,1056,1056,1056,1056,1
20240902,141000,102244089,1053,1053,1053,1053,0
20240902,140900,102244089,1053,1053,1053,1053,129
20240902,140800,102108252,1056,1056,1056,1056,14
20240902,140700,102093468,1056,1056,1056,1056,0
20240902,140600,102093468,1056,1056,1056,1056,0
20240902,140500,102093468,1056,1056,1056,1056,0
20240902,140400,102093468,1056,1056,1056,1056,0
20240902,140300,102093468,1056,1056,1056,1056,0
20240902,140200,102093468,1056,1056,1056,1056,0
20240902,140100,102093468,1056,1056,1056,1056,0
20240902,140000,102093468,1056,1056,1056,1056,0
20240902,135900,102093468,1056,1056,1056,1056,0
20240902,135800,102093468,1056,1056,1056,1056,0
20240902,135700,102093468,1056,1054,1056,1054,47
20240902,135600,102043916,1056,1056,1056,1056,0
20240902,135500,102043916,1056,1056,1056,1056,0
20240902,135400,102043916,1056,1056,1056,1056,1
20240902,135300,102042860,1053,1053,1053,1053,0
20240902,135200,102042860,1053,1053,1053,1053,0
20240902,135100,102042860,1053,1053,1053,1053,10
20240902,135000,102032330,1053,1052,1053,1052,2421
20240902,134900,99483084,1052,1052,1052,1052,903
20240902,134800,98533128,1052,1052,1052,1052,0
20240902,134700,98533128,1052,1052,1052,1052,97
20240902,134600,98431084,1052,1052,1052,1052,0
20240902,134500,98431084,1052,1052,1052,1052,0
20240902,134400,98431084,1052,1052,1052,1052,0
20240902,134300,98431084,1052,1052,1052,1052,0
20240902,134200,98431084,1052,1052,1052,1052,0
20240902,134100,98431084,1052,1052,1052,1052,0
20240902,134000,98431084,1052,1052,1052,1052,2
20240902,133900,98428980,1052,1052,1052,1052,0
20240902,133800,98428980,1052,1052,1052,1052,0
20240902,133700,98428980,1052,1052,1052,1052,0
20240902,133600,98428980,1052,1052,1052,1052,0
20240902,133500,98428980,1052,1052,1052,1052,0
20240902,133400,98428980,1052,1052,1052,1052,0
20240902,133300,98428980,1052,1052,1052,1052,0
20240902,133200,98428980,1052,1052,1052,1052,0
20240902,133100,98428980,1052,1052,1052,1052,1
20240902,133000,98427928,1052,1052,1052,1052,53
20240902,132900,98372172,1052,1052,1052,1052,0
20240902,132800,98372172,1052,1052,1052,1052,0
20240902,132700,98372172,1052,1052,1052,1052,0
20240902,132600,98372172,1052,1052,1052,1052,1
20240902,132500,98371120,1048,1048,1048,1048,0
20240902,132400,98371120,1048,1048,1048,1048,0
20240902,132300,98371120,1048,1050,1050,1048,3500
20240902,132200,94700218,1051,1051,1051,1051,0
20240902,132100,94700218,1051,1051,1051,1051,0
20240902,132000,94700218,1051,1051,1051,1051,0
20240902,131900,94700218,1051,1051,1051,1051,0
20240902,131800,94700218,1051,1051,1051,1051,0
20240902,131700,94700218,1051,1050,1051,1050,5992
20240902,131600,88406717,1049,1049,1049,1049,1079
20240902,131500,87274846,1049,1049,1049,1049,0
20240902,131400,87274846,1049,1049,1049,1049,100
20240902,131300,87169946,1048,1048,1048,1048,0
20240902,131200,87169946,1048,1048,1048,1048,20
20240902,131100,87148986,1048,1048,1048,1048,0
20240902,131000,87148986,1048,1048,1048,1048,0
20240902,130900,87148986,1048,1048,1048,1048,0
20240902,130800,87148986,1048,1048,1048,1048,0
20240902,130700,87148986,1048,1048,1048,1048,0
20240902,130600,87148986,1048,1048,1048,1048,0
20240902,130500,87148986,1048,1049,1049,1048,57
20240902,130400,87089248,1049,1049,1049,1049,0
20240902,130300,87089248,1049,1049,1049,1049,0
20240902,130200,87089248,1049,1049,1049,1049,0
20240902,130100,87089248,1049,1049,1049,1049,0
20240902,130000,87089248,1049,1049,1049,1049,0
20240902,125900,87089248,1049,1049,1049,1049,0
20240902,125800,87089248,1049,1047,1049,1047,5
20240902,125700,87084011,1049,1049,1049,1049,0
20240902,125600,87084011,1049,1049,1049,1049,0
20240902,125500,87084011,1049,1049,1049,1049,0
20240902,125400,87084011,1049,1049,1049,1049,0
20240902,125300,87084011,1049,1049,1049,1049,0
20240902,125200,87084011,1049,1049,1049,1049,0
20240902,125100,87084011,1049,1049,1049,1049,0
20240902,125000,87084011,1049,1049,1049,1049,0
20240902,124900,87084011,1049,1049,1049,1049,0
20240902,124800,87084011,1049,1049,1049,1049,0
20240902,124700,87084011,1049,1049,1049,1049,0
20240902,124600,87084011,1049,1049,1049,1049,0
20240902,124500,87084011,1049,1049,1049,1049,0
20240902,124400,87084011,1049,1049,1049,1049,7
20240902,124300,87076668,1049,1049,1049,1049,200
20240902,124200,86866868,1049,1049,1049,1049,1
20240902,124100,86865819,1047,1047,1047,1047,0
20240902,124000,86865819,1047,1047,1047,1047,0
20240902,123900,86865819,1047,1047,1047,1047,0
20240902,123800,86865819,1047,1047,1047,1047,0
20240902,123700,86865819,1047,1047,1047,1047,0
20240902,123600,86865819,1047,1047,1047,1047,260
20240902,123500,86593599,1048,1048,1048,1048,59
20240902,123400,86531767,1048,1048,1048,1048,0
20240902,123300,86531767,1048,1048,1048,1048,0
20240902,123200,86531767,1048,1048,1048,1048,0
20240902,123100,86531767,1048,1048,1048,1048,55
20240902,123000,86474127,1048,1048,1048,1048,0
20240902,122900,86474127,1048,1048,1048,1048,0
20240902,122800,86474127,1048,1048,1048,1048,0
20240902,122700,86474127,1048,1048,1048,1048,0
20240902,122600,86474127,1048,1048,1048,1048,0
20240902,122500,86474127,1048,1048,1048,1048,0
20240902,122400,86474127,1048,1048,1048,1048,0
20240902,122300,86474127,1048,1048,1048,1048,0
20240902,122200,86474127,1048,1048,1048,1048,0
20240902,122100,86474127,1048,1048,1048,1048,0
20240902,122000,86474127,1048,1048,1048,1048,0
20240902,121900,86474127,1048,1048,1048,1048,5
20240902,121800,86468887,1047,1047,1047,1047,0
20240902,121700,86468887,1047,1047,1047,1047,0
20240902,121600,86468887,1047,1047,1047,1047,0
20240902,121500,86468887,1047,1047,1047,1047,75
20240902,121400,86390362,1047,1048,1048,1047,1500
20240902,121300,84819432,1048,1048,1048,1048,1
20240902,121200,84818384,1048,1048,1048,1048,0
20240902,121100,84818384,1048,1048,1048,1048,0
20240902,121000,84818384,1048,1048,1048,1048,0
20240902,120900,84818384,1048,1048,1048,1048,0
20240902,120800,84818384,1048,1048,1048,1048,0
20240902,120700,84818384,1048,1048,1048,1048,0
20240902,120600,84818384,1048,1048,1048,1048,0
20240902,120500,84818384,1048,1048,1048,1048,0
20240902,120400,84818384,1048,1048,1048,1048,0
20240902,120300,84818384,1048,1048,1048,1048,0
20240902,120200,84818384,1048,1048,1048,1048,10
20240902,120100,84807904,1048,1048,1048,1048,0
20240902,120000,84807904,1048,1048,1048,1048,0
20240902,115900,84807904,1048,1048,1048,1048,0
20240902,115800,84807904,1048,1048,1048,1048,0
20240902,115700,84807904,1048,1048,1048,1048,0
20240902,115600,84807904,1048,1048,1048,1048,0
20240902,115500,84807904,1048,1048,1048,1048,0
20240902,115400,84807904,1048,1048,1048,1048,0
20240902,115300,84807904,1048,1048,1048,1048,0
20240902,115200,84807904,1048,1048,1048,1048,0
20240902,115100,84807904,1048,1048,1048,1048,629
20240902,115000,84148712,1048,1048,1048,1048,0
20240902,114900,84148712,1048,1048,1048,1048,36
20240902,114800,84110984,1048,1048,1048,1048,0
20240902,114700,84110984,1048,1048,1048,1048,0
20240902,114600,84110984,1048,1048,1048,1048,0
20240902,114500,84110984,1048,1048,1048,1048,0
20240902,114400,84110984,1048,1048,1048,1048,0
20240902,114300,84110984,1048,1048,1048,1048,132
20240902,114200,83972648,1049,1049,1049,1049,0
20240902,114100,83972648,1049,1049,1049,1049,0
20240902,114000,83972648,1049,1049,1049,1049,0
20240902,113900,83972648,1049,1049,1049,1049,0
20240902,113800,83972648,1049,1049,1049,1049,0
20240902,113700,83972648,1049,1049,1049,1049,0
20240902,113600,83972648,1049,1049,1049,1049,0
20240902,113500,83972648,1049,1049,1049,1049,0
20240902,113400,83972648,1049,1049,1049,1049,0
20240902,113300,83972648,1049,1049,1049,1049,0
20240902,113200,83972648,1049,1049,1049,1049,0
20240902,113100,83972648,1049,1049,1049,1049,0
20240902,113000,83972648,1049,1049,1049,1049,0
20240902,112900,83972648,1049,1049,1049,1049,0
20240902,112800,83972648,1049,1049,1049,1049,0
20240902,112700,83972648,1049,1049,1049,1049,1
20240902,112600,83971599,1049,1049,1049,1049,0
20240902,112500,83971599,1049,1049,1049,1049,0
20240902,112400,83971599,1049,1049,1049,1049,1
20240902,112300,83970550,1049,1048,1049,1048,7
20240902,112200,83963213,1048,1048,1048,1048,0
20240902,112100,83963213,1048,1048,1048,1048,0
20240902,112000,83963213,1048,1048,1048,1048,1
20240902,111900,83962165,1047,1047,1047,1047,0
20240902,111800,83962165,1047,1049,1049,1047,1347
20240902,111700,82551807,1050,1050,1050,1050,50
20240902,111600,82499307,1048,1048,1048,1048,527
20240902,111500,81947011,1050,1050,1050,1050,0
20240902,111400,81947011,1050,1050,1050,1050,0
20240902,111300,81947011,1050,1050,1050,1050,0
20240902,111200,81947011,1050,1050,1050,1050,0
20240902,111100,81947011,1050,1050,1050,1050,527
20240902,111000,81393661,1050,1050,1050,1050,0
20240902,110900,81393661,1050,1050,1050,1050,30
20240902,110800,81362161,1049,1049,1049,1049,0
20240902,110700,81362161,1049,1049,1049,1049,0
20240902,110600,81362161,1049,1049,1049,1049,169
20240902,110500,81184880,1048,1048,1048,1048,8
20240902,110400,81176496,1048,1048,1048,1048,1125
20240902,110300,79997496,1051,1051,1051,1051,0
20240902,110200,79997496,1051,1051,1051,1051,1
20240902,110100,79996445,1047,1049,1049,1047,3049
20240902,110000,76801239,1049,1049,1049,1049,0
20240902,105900,76801239,1049,1049,1049,1049,3203
20240902,105800,73441292,1049,1049,1049,1049,0
20240902,105700,73441292,1049,1049,1049,1049,0
20240902,105600,73441292,1049,1049,1049,1049,0
20240902,105500,73441292,1049,1049,1049,1049,0
20240902,105400,73441292,1049,1049,1049,1049,0
20240902,105300,73441292,1049,1049,1049,1049,2164
20240902,105200,71171256,1049,1049,1049,1049,0
20240902,105100,71171256,1049,1049,1049,1049,0
20240902,105000,71171256,1049,1050,1050,1049,2000
20240902,104900,69072493,1050,1050,1050,1050,0
20240902,104800,69072493,1050,1050,1050,1050,0
20240902,104700,69072493,1050,1050,1050,1050,0
20240902,104600,69072493,1050,1050,1050,1050,0
20240902,104500,69072493,1050,1050,1050,1050,0
20240902,104400,69072493,1050,1050,1050,1050,995
20240902,104300,68027743,1050,1050,1050,1050,300
20240902,104200,67712743,1050,1050,1050,1050,10
20240902,104100,67702243,1050,1050,1050,1050,0
20240902,104000,67702243,1050,1050,1050,1050,0
20240902,103900,67702243,1050,1050,1050,1050,0
20240902,103800,67702243,1050,1050,1050,1050,0
20240902,103700,67702243,1050,1050,1050,1050,197
20240902,103600,67495393,1050,1050,1050,1050,0
20240902,103500,67495393,1050,1050,1050,1050,0
20240902,103400,67495393,1050,1050,1050,1050,0
20240902,103300,67495393,1050,1050,1050,1050,0
20240902,103200,67495393,1050,1050,1050,1050,51
20240902,103100,67441843,1050,1051,1051,1050,30
20240902,103000,67410314,1051,1051,1051,1051,0
20240902,102900,67410314,1051,1051,1051,1051,0
20240902,102800,67410314,1051,1051,1051,1051,1
20240902,102700,67409263,1053,1053,1053,1053,0
20240902,102600,67409263,1053,1053,1053,1053,0
20240902,102500,67409263,1053,1053,1053,1053,5
20240902,102400,67403998,1053,1053,1053,1053,5
20240902,102300,67398733,1050,1050,1050,1050,0
20240902,102200,67398733,1050,1050,1050,1050,0
20240902,102100,67398733,1050,1050,1050,1050,0
20240902,102000,67398733,1050,1050,1050,1050,1
20240902,101900,67397683,1053,1053,1053,1053,0
20240902,101800,67397683,1053,1053,1053,1053,0
20240902,101700,67397683,1053,1053,1053,1053,0
20240902,101600,67397683,1053,1053,1053,1053,0
20240902,101500,67397683,1053,1051,1053,1048,4460
20240902,101400,62716546,1051,1051,1051,1051,0
20240902,101300,62716546,1051,1051,1051,1051,476
20240902,101200,62216270,1051,1051,1051,1051,0
20240902,101100,62216270,1051,1053,1053,1051,3775
20240902,101000,58247430,1054,1054,1054,1054,0
20240902,100900,58247430,1054,1054,1054,1054,200
20240902,100800,58036630,1056,1056,1056,1056,1
20240902,100700,58035574,1052,1052,1052,1052,0
20240902,100600,58035574,1052,1052,1052,1052,1000
20240902,100500,56983574,1053,1053,1053,1053,0
20240902,100400,56983574,1053,1053,1053,1053,0
20240902,100300,56983574,1053,1054,1054,1053,7113
20240902,100200,49493485,1053,1053,1053,1053,0
20240902,100100,49493485,1053,1053,1053,1053,0
20240902,100000,49493485,1053,1053,1053,1053,13
20240902,095900,49479796,1054,1054,1054,1054,725
20240902,095800,48715646,1056,1056,1056,1056,6
20240902,095700,48709310,1053,1053,1053,1053,0
20240902,095600,48709310,1053,1053,1053,1053,1000
20240902,095500,47656310,1053,1054,1054,1053,3314
20240902,095400,44166185,1055,1055,1055,1055,5208
20240902,095300,38671745,1056,1056,1056,1056,0
20240902,095200,38671745,1056,1056,1056,1056,0
20240902,095100,38671745,1056,1058,1058,1056,4656
20240902,095000,33754989,1056,1056,1056,1056,0
20240902,094900,33754989,1056,1056,1056,1056,1741
20240902,094800,31916493,1058,1057,1058,1057,192
20240902,094700,31713548,1057,1057,1057,1057,0
20240902,094600,31713548,1057,1057,1057,1057,0
20240902,094500,31713548,1057,1058,1058,1057,11
20240902,094400,31701920,1058,1058,1058,1058,2
20240902,094300,31699804,1058,1058,1058,1058,50
20240902,094200,31646904,1058,1058,1058,1058,0
20240902,094100,31646904,1058,1058,1058,1058,0
20240902,094000,31646904,1058,1058,1058,1058,0
20240902,093900,31646904,1058,1058,1058,1058,1
20240902,093800,31645846,1058,1058,1058,1058,4
20240902,093700,31641614,1058,1058,1058,1058,12
20240902,093600,31628918,1058,1057,1058,1057,3
20240902,093500,31625745,1056,1056,1056,1056,0
20240902,093400,31625745,1056,1056,1056,1056,3
20240902,093300,31622577,1058,1058,1058,1058,0
20240902,093200,31622577,1058,1058,1058,1058,351
20240902,093100,31251219,1056,1056,1056,1056,73
20240902,093000,31174131,1056,1056,1056,1056,0
20240902,092900,31174131,1056,1056,1056,1056,0
20240902,092800,31174131,1056,1056,1056,1056,0
20240902,092700,31174131,1056,1056,1056,1056,1268
20240902,092600,29835123,1056,1056,1056,1056,0
20240902,092500,29835123,1056,1056,1056,1056,0
20240902,092400,29835123,1056,1056,1056,1056,0
20240902,092300,29835123,1056,1056,1056,1056,0
20240902,092200,29835123,1056,1056,1056,1056,21
20240902,092100,29812947,1056,1058,1058,1056,21
20240902,092000,29790749,1058,1058,1058,1058,1
20240902,091900,29789691,1055,1055,1055,1055,0
20240902,091800,29789691,1055,1055,1055,1055,1
20240902,091700,29788636,1056,1056,1056,1056,0
20240902,091600,29788636,1056,1059,1059,1056,32
20240902,091500,29754753,1060,1055,1060,1054,4000
20240902,091400,25526578,1054,1054,1054,1054,48
20240902,091300,25475986,1055,1054,1055,1054,231
20240902,091200,25232511,1054,1054,1054,1054,300
20240902,091100,24916311,1054,1054,1054,1054,21223
20240902,091000,2547269,1054,1054,1054,1054,0
20240902,090900,2547269,1054,1054,1054,1054,0
20240902,090800,2547269,1054,1054,1054,1054,0
20240902,090700,2547269,1054,1054,1054,1054,3
20240902,090600,2544107,1054,1054,1054,1054,0
20240902,090500,2544107,1054,1054,1054,1054,62
20240902,090400,2478759,1054,1054,1054,1054,42
20240902,090300,2434491,1054,1054,1054,1054,40
20240902,090200,2392331,1054,1055,1055,1054,845
20240902,090100,1501506,1055,1055,1055,1055,0
20240902,090000,1501506,1055,1056,1056,1055,1422