KissMeData/014190/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,185800,343622792,1576,1576,1576,1576,2823
20240904,185700,343622792,1576,1576,1576,1576,0
20240904,185600,343622792,1576,1576,1576,1576,0
20240904,185500,343622792,1576,1576,1576,1576,0
20240904,185400,343622792,1576,1576,1576,1576,0
20240904,185300,343622792,1576,1576,1576,1576,0
20240904,185200,343622792,1576,1576,1576,1576,0
20240904,185100,343622792,1576,1576,1576,1576,0
20240904,185000,343622792,1576,1576,1576,1576,0
20240904,184900,343622792,1576,1576,1576,1576,0
20240904,184800,343622792,1576,1576,1576,1576,0
20240904,184700,343622792,1576,1576,1576,1576,0
20240904,184600,343622792,1576,1576,1576,1576,0
20240904,184500,343622792,1576,1576,1576,1576,0
20240904,184400,343622792,1576,1576,1576,1576,0
20240904,184300,343622792,1576,1576,1576,1576,0
20240904,184200,343622792,1576,1576,1576,1576,0
20240904,184100,343622792,1576,1576,1576,1576,0
20240904,184000,343622792,1576,1576,1576,1576,0
20240904,183900,343622792,1576,1576,1576,1576,0
20240904,183800,343622792,1576,1576,1576,1576,0
20240904,183700,343622792,1576,1576,1576,1576,0
20240904,183600,343622792,1576,1576,1576,1576,0
20240904,183500,343622792,1576,1576,1576,1576,0
20240904,183400,343622792,1576,1576,1576,1576,0
20240904,183300,343622792,1576,1576,1576,1576,0
20240904,183200,343622792,1576,1576,1576,1576,0
20240904,183100,343622792,1576,1576,1576,1576,0
20240904,183000,343622792,1576,1576,1576,1576,0
20240904,182900,343622792,1576,1576,1576,1576,0
20240904,182800,343622792,1576,1576,1576,1576,2823
20240904,182700,343622792,1576,1576,1576,1576,0
20240904,182600,343622792,1576,1576,1576,1576,0
20240904,182500,343622792,1576,1576,1576,1576,0
20240904,182400,343622792,1576,1576,1576,1576,0
20240904,182300,343622792,1576,1576,1576,1576,0
20240904,182200,343622792,1576,1576,1576,1576,0
20240904,182100,343622792,1576,1576,1576,1576,0
20240904,182000,343622792,1576,1576,1576,1576,0
20240904,181900,343622792,1576,1576,1576,1576,0
20240904,181800,343622792,1576,1576,1576,1576,0
20240904,181700,343622792,1576,1576,1576,1576,0
20240904,181600,343622792,1576,1576,1576,1576,0
20240904,181500,343622792,1576,1576,1576,1576,0
20240904,181400,343622792,1576,1576,1576,1576,0
20240904,181300,343622792,1576,1576,1576,1576,0
20240904,181200,343622792,1576,1576,1576,1576,0
20240904,181100,343622792,1576,1576,1576,1576,0
20240904,181000,343622792,1576,1576,1576,1576,0
20240904,180900,343622792,1576,1576,1576,1576,0
20240904,180800,343622792,1576,1576,1576,1576,0
20240904,180700,343622792,1576,1576,1576,1576,0
20240904,180600,343622792,1576,1576,1576,1576,0
20240904,180500,343622792,1576,1576,1576,1576,0
20240904,180400,343622792,1576,1576,1576,1576,0
20240904,180300,343622792,1576,1576,1576,1576,0
20240904,180200,343622792,1576,1576,1576,1576,0
20240904,180100,343622792,1576,1576,1576,1576,0
20240904,180000,343622792,1576,1576,1576,1576,0
20240904,175900,343622792,1576,1576,1576,1576,0
20240904,175800,343622792,1576,1576,1576,1576,2823
20240904,175700,343622792,1576,1576,1576,1576,0
20240904,175600,343622792,1576,1576,1576,1576,0
20240904,175500,343622792,1576,1576,1576,1576,0
20240904,175400,343622792,1576,1576,1576,1576,0
20240904,175300,343622792,1576,1576,1576,1576,0
20240904,175200,343622792,1576,1576,1576,1576,0
20240904,175100,343622792,1576,1576,1576,1576,0
20240904,175000,343622792,1576,1576,1576,1576,0
20240904,174900,343622792,1576,1576,1576,1576,0
20240904,174800,343622792,1576,1576,1576,1576,0
20240904,174700,343622792,1576,1576,1576,1576,0
20240904,174600,343622792,1576,1576,1576,1576,0
20240904,174500,343622792,1576,1576,1576,1576,0
20240904,174400,343622792,1576,1576,1576,1576,0
20240904,174300,343622792,1576,1576,1576,1576,0
20240904,174200,343622792,1576,1576,1576,1576,0
20240904,174100,343622792,1576,1576,1576,1576,0
20240904,174000,343622792,1576,1576,1576,1576,0
20240904,173900,343622792,1576,1576,1576,1576,0
20240904,173800,343622792,1576,1576,1576,1576,0
20240904,173700,343622792,1576,1576,1576,1576,0
20240904,173600,343622792,1576,1576,1576,1576,0
20240904,173500,343622792,1576,1576,1576,1576,0
20240904,173400,343622792,1576,1576,1576,1576,0
20240904,173300,343622792,1576,1576,1576,1576,0
20240904,173200,343622792,1576,1576,1576,1576,0
20240904,173100,343622792,1576,1576,1576,1576,0
20240904,173000,343622792,1576,1576,1576,1576,0
20240904,172900,343622792,1576,1576,1576,1576,0
20240904,172800,343622792,1576,1576,1576,1576,2823
20240904,172700,343622792,1576,1576,1576,1576,0
20240904,172600,343622792,1576,1576,1576,1576,0
20240904,172500,343622792,1576,1576,1576,1576,0
20240904,172400,343622792,1576,1576,1576,1576,0
20240904,172300,343622792,1576,1576,1576,1576,0
20240904,172200,343622792,1576,1576,1576,1576,0
20240904,172100,343622792,1576,1576,1576,1576,0
20240904,172000,343622792,1576,1576,1576,1576,0
20240904,171900,343622792,1576,1576,1576,1576,0
20240904,171800,343622792,1576,1576,1576,1576,0
20240904,171700,343622792,1576,1576,1576,1576,0
20240904,171600,343622792,1576,1576,1576,1576,0
20240904,171500,343622792,1576,1576,1576,1576,0
20240904,171400,343622792,1576,1576,1576,1576,0
20240904,171300,343622792,1576,1576,1576,1576,0
20240904,171200,343622792,1576,1576,1576,1576,0
20240904,171100,343622792,1576,1576,1576,1576,0
20240904,171000,343622792,1576,1576,1576,1576,0
20240904,170900,343622792,1576,1576,1576,1576,0
20240904,170800,343622792,1576,1576,1576,1576,0
20240904,170700,343622792,1576,1576,1576,1576,0
20240904,170600,343622792,1576,1576,1576,1576,0
20240904,170500,343622792,1576,1576,1576,1576,0
20240904,170400,343622792,1576,1576,1576,1576,0
20240904,170300,343622792,1576,1576,1576,1576,0
20240904,170200,343622792,1576,1576,1576,1576,0
20240904,170100,343622792,1576,1576,1576,1576,0
20240904,170000,343622792,1576,1576,1576,1576,0
20240904,165900,343622792,1576,1576,1576,1576,0
20240904,165800,343622792,1576,1576,1576,1576,2823
20240904,165700,343622792,1576,1576,1576,1576,0
20240904,165600,343622792,1576,1576,1576,1576,0
20240904,165500,343622792,1576,1576,1576,1576,0
20240904,165400,343622792,1576,1576,1576,1576,0
20240904,165300,343622792,1576,1576,1576,1576,0
20240904,165200,343622792,1576,1576,1576,1576,0
20240904,165100,343622792,1576,1576,1576,1576,0
20240904,165000,343622792,1576,1576,1576,1576,0
20240904,164900,343622792,1576,1576,1576,1576,0
20240904,164800,343622792,1576,1576,1576,1576,0
20240904,164700,343622792,1576,1576,1576,1576,0
20240904,164600,343622792,1576,1576,1576,1576,0
20240904,164500,343622792,1576,1576,1576,1576,0
20240904,164400,343622792,1576,1576,1576,1576,0
20240904,164300,343622792,1576,1576,1576,1576,0
20240904,164200,343622792,1576,1576,1576,1576,0
20240904,164100,343622792,1576,1576,1576,1576,0
20240904,164000,343622792,1576,1576,1576,1576,0
20240904,163900,343622792,1576,1576,1576,1576,0
20240904,163800,343622792,1576,1576,1576,1576,0
20240904,163700,343622792,1576,1576,1576,1576,0
20240904,163600,343622792,1576,1576,1576,1576,0
20240904,163500,343622792,1576,1576,1576,1576,0
20240904,163400,343622792,1576,1576,1576,1576,0
20240904,163300,343622792,1576,1576,1576,1576,0
20240904,163200,343622792,1576,1576,1576,1576,0
20240904,163100,343622792,1576,1576,1576,1576,0
20240904,163000,343622792,1576,1576,1576,1576,0
20240904,162900,343622792,1576,1576,1576,1576,0
20240904,162800,343622792,1576,1576,1576,1576,2823
20240904,162700,343622792,1576,1576,1576,1576,0
20240904,162600,343622792,1576,1576,1576,1576,0
20240904,162500,343622792,1576,1576,1576,1576,0
20240904,162400,343622792,1576,1576,1576,1576,0
20240904,162300,343622792,1576,1576,1576,1576,0
20240904,162200,343622792,1576,1576,1576,1576,0
20240904,162100,343622792,1576,1576,1576,1576,0
20240904,162000,343622792,1576,1576,1576,1576,0
20240904,161900,343622792,1576,1576,1576,1576,0
20240904,161800,343622792,1576,1576,1576,1576,0
20240904,161700,343622792,1576,1576,1576,1576,0
20240904,161600,343622792,1576,1576,1576,1576,0
20240904,161500,343622792,1576,1576,1576,1576,0
20240904,161400,343622792,1576,1576,1576,1576,0
20240904,161300,343622792,1576,1576,1576,1576,0
20240904,161200,343622792,1576,1576,1576,1576,0
20240904,161100,343622792,1576,1576,1576,1576,0
20240904,161000,343622792,1576,1576,1576,1576,0
20240904,160900,343622792,1576,1576,1576,1576,0
20240904,160800,343622792,1576,1576,1576,1576,0
20240904,160700,343622792,1576,1576,1576,1576,0
20240904,160600,343622792,1576,1576,1576,1576,0
20240904,160500,343622792,1576,1576,1576,1576,0
20240904,160400,343622792,1576,1576,1576,1576,0
20240904,160300,343622792,1576,1576,1576,1576,0
20240904,160200,343622792,1576,1576,1576,1576,0
20240904,160100,343622792,1576,1576,1576,1576,0
20240904,160000,343622792,1576,1576,1576,1576,0
20240904,155900,343622792,1576,1576,1576,1576,0
20240904,155800,343622792,1576,1576,1576,1576,2823
20240904,155700,343622792,1576,1576,1576,1576,0
20240904,155600,343622792,1576,1576,1576,1576,0
20240904,155500,343622792,1576,1576,1576,1576,0
20240904,155400,343622792,1576,1576,1576,1576,0
20240904,155300,343622792,1576,1576,1576,1576,0
20240904,155200,343622792,1576,1576,1576,1576,0
20240904,155100,343622792,1576,1576,1576,1576,0
20240904,155000,343622792,1576,1576,1576,1576,0
20240904,154900,343622792,1576,1576,1576,1576,0
20240904,154800,343622792,1576,1576,1576,1576,0
20240904,154700,343622792,1576,1576,1576,1576,0
20240904,154600,343622792,1576,1576,1576,1576,0
20240904,154500,343622792,1576,1576,1576,1576,0
20240904,154400,343622792,1576,1576,1576,1576,0
20240904,154300,343622792,1576,1576,1576,1576,0
20240904,154200,343622792,1576,1576,1576,1576,0
20240904,154100,343622792,1576,1576,1576,1576,0
20240904,154000,343622792,1576,1576,1576,1576,0
20240904,153900,343622792,1576,1576,1576,1576,0
20240904,153800,343622792,1576,1576,1576,1576,0
20240904,153700,343622792,1576,1576,1576,1576,0
20240904,153600,343622792,1576,1576,1576,1576,0
20240904,153500,343622792,1576,1576,1576,1576,0
20240904,153400,343622792,1576,1576,1576,1576,0
20240904,153300,343622792,1576,1576,1576,1576,0
20240904,153200,343622792,1576,1576,1576,1576,0
20240904,153100,343622792,1576,1576,1576,1576,0
20240904,153000,343622792,1576,1576,1576,1576,2823
20240904,152900,339173744,1578,1578,1578,1578,0
20240904,152800,339173744,1578,1578,1578,1578,0
20240904,152700,339173744,1578,1578,1578,1578,0
20240904,152600,339173744,1578,1578,1578,1578,0
20240904,152500,339173744,1578,1578,1578,1578,0
20240904,152400,339173744,1578,1578,1578,1578,0
20240904,152300,339173744,1578,1578,1578,1578,0
20240904,152200,339173744,1578,1578,1578,1578,0
20240904,152100,339173744,1578,1578,1578,1578,0
20240904,152000,339173744,1578,1578,1578,1578,0
20240904,151900,339173744,1578,1578,1578,1578,104
20240904,151800,339009632,1578,1577,1579,1577,2308
20240904,151700,335369813,1579,1578,1579,1577,1119
20240904,151600,333605021,1578,1578,1578,1578,5
20240904,151500,333597131,1578,1578,1578,1578,7
20240904,151400,333586085,1578,1578,1578,1578,1
20240904,151300,333584507,1577,1577,1577,1577,0
20240904,151200,333584507,1577,1577,1577,1577,0
20240904,151100,333584507,1577,1577,1577,1577,1500
20240904,151000,331219007,1578,1579,1579,1578,799
20240904,150900,329958184,1580,1580,1580,1580,0
20240904,150800,329958184,1580,1580,1580,1580,61
20240904,150700,329861804,1580,1578,1580,1578,386
20240904,150600,329252234,1581,1578,1581,1578,31
20240904,150500,329203313,1578,1581,1581,1578,198
20240904,150400,328890513,1581,1581,1581,1581,402
20240904,150300,328254951,1581,1581,1581,1581,156
20240904,150200,328008315,1581,1581,1581,1581,1
20240904,150100,328006734,1580,1579,1580,1579,1597
20240904,150000,325483573,1580,1579,1580,1578,97
20240904,145900,325330494,1580,1582,1582,1580,3
20240904,145800,325325751,1582,1582,1582,1582,0
20240904,145700,325325751,1582,1582,1582,1582,0
20240904,145600,325325751,1582,1582,1582,1582,2
20240904,145500,325322587,1582,1582,1582,1582,1
20240904,145400,325321005,1582,1582,1582,1582,0
20240904,145300,325321005,1582,1582,1582,1582,0
20240904,145200,325321005,1582,1582,1582,1582,1264
20240904,145100,323321357,1582,1582,1582,1582,1
20240904,145000,323319775,1580,1580,1580,1580,0
20240904,144900,323319775,1580,1580,1580,1580,0
20240904,144800,323319775,1580,1580,1580,1580,73
20240904,144700,323204435,1580,1580,1580,1580,8
20240904,144600,323191795,1583,1583,1583,1583,0
20240904,144500,323191795,1583,1583,1583,1583,0
20240904,144400,323191795,1583,1583,1583,1583,0
20240904,144300,323191795,1583,1583,1583,1583,0
20240904,144200,323191795,1583,1583,1583,1583,0
20240904,144100,323191795,1583,1583,1583,1583,0
20240904,144000,323191795,1583,1583,1583,1583,1
20240904,143900,323190212,1578,1578,1578,1578,76
20240904,143800,323070284,1578,1578,1578,1578,0
20240904,143700,323070284,1578,1578,1578,1578,0
20240904,143600,323070284,1578,1578,1578,1578,0
20240904,143500,323070284,1578,1578,1578,1578,0
20240904,143400,323070284,1578,1578,1578,1578,0
20240904,143300,323070284,1578,1578,1578,1578,0
20240904,143200,323070284,1578,1578,1578,1578,0
20240904,143100,323070284,1578,1578,1578,1578,0
20240904,143000,323070284,1578,1578,1578,1578,119
20240904,142900,322882502,1578,1578,1578,1578,130
20240904,142800,322677362,1578,1578,1578,1578,251
20240904,142700,322281284,1578,1578,1578,1578,20
20240904,142600,322249724,1578,1578,1578,1578,0
20240904,142500,322249724,1578,1578,1578,1578,0
20240904,142400,322249724,1578,1578,1578,1578,0
20240904,142300,322249724,1578,1578,1578,1578,0
20240904,142200,322249724,1578,1578,1578,1578,45
20240904,142100,322178714,1578,1578,1578,1578,0
20240904,142000,322178714,1578,1578,1578,1578,0
20240904,141900,322178714,1578,1578,1578,1578,0
20240904,141800,322178714,1578,1578,1578,1578,0
20240904,141700,322178714,1578,1577,1578,1577,14
20240904,141600,322156634,1578,1578,1578,1578,8
20240904,141500,322144010,1578,1578,1578,1578,1
20240904,141400,322142432,1578,1578,1578,1578,0
20240904,141300,322142432,1578,1578,1578,1578,0
20240904,141200,322142432,1578,1578,1578,1578,0
20240904,141100,322142432,1578,1578,1578,1578,0
20240904,141000,322142432,1578,1578,1578,1578,498
20240904,140900,321356588,1577,1577,1577,1577,0
20240904,140800,321356588,1577,1577,1577,1577,0
20240904,140700,321356588,1577,1578,1578,1577,2044
20240904,140600,318132999,1578,1585,1585,1578,1913
20240904,140500,315113342,1585,1585,1585,1585,0
20240904,140400,315113342,1585,1580,1585,1579,341
20240904,140300,314574596,1580,1580,1580,1580,43
20240904,140200,314506656,1580,1580,1580,1580,0
20240904,140100,314506656,1580,1580,1580,1580,15
20240904,140000,314482956,1580,1580,1580,1580,0
20240904,135900,314482956,1580,1585,1585,1580,518
20240904,135800,313664511,1585,1582,1585,1582,71
20240904,135700,313552036,1582,1582,1582,1582,0
20240904,135600,313552036,1582,1582,1582,1582,0
20240904,135500,313552036,1582,1582,1582,1582,0
20240904,135400,313552036,1582,1582,1582,1582,0
20240904,135300,313552036,1582,1582,1582,1582,0
20240904,135200,313552036,1582,1582,1582,1582,0
20240904,135100,313552036,1582,1582,1582,1582,0
20240904,135000,313552036,1582,1582,1582,1582,0
20240904,134900,313552036,1582,1582,1582,1582,0
20240904,134800,313552036,1582,1582,1582,1582,584
20240904,134700,312628148,1584,1584,1584,1584,0
20240904,134600,312628148,1584,1584,1584,1584,0
20240904,134500,312628148,1584,1584,1584,1584,0
20240904,134400,312628148,1584,1584,1584,1584,20
20240904,134300,312596468,1584,1584,1584,1584,0
20240904,134200,312596468,1584,1584,1584,1584,0
20240904,134100,312596468,1584,1584,1584,1584,1
20240904,134000,312594884,1578,1578,1578,1578,0
20240904,133900,312594884,1578,1578,1578,1578,1001
20240904,133800,311015306,1578,1578,1578,1578,0
20240904,133700,311015306,1578,1578,1578,1578,0
20240904,133600,311015306,1578,1578,1578,1578,0
20240904,133500,311015306,1578,1578,1578,1578,0
20240904,133400,311015306,1578,1578,1578,1578,0
20240904,133300,311015306,1578,1578,1578,1578,0
20240904,133200,311015306,1578,1578,1578,1578,0
20240904,133100,311015306,1578,1578,1578,1578,0
20240904,133000,311015306,1578,1578,1578,1578,0
20240904,132900,311015306,1578,1578,1578,1578,0
20240904,132800,311015306,1578,1578,1578,1578,0
20240904,132700,311015306,1578,1578,1578,1578,300
20240904,132600,310541906,1577,1577,1577,1577,0
20240904,132500,310541906,1577,1577,1577,1577,0
20240904,132400,310541906,1577,1583,1583,1577,1260
20240904,132300,308551213,1584,1584,1584,1584,0
20240904,132200,308551213,1584,1584,1584,1584,30
20240904,132100,308503693,1584,1584,1584,1584,0
20240904,132000,308503693,1584,1584,1584,1584,0
20240904,131900,308503693,1584,1584,1584,1584,0
20240904,131800,308503693,1584,1584,1584,1584,0
20240904,131700,308503693,1584,1584,1584,1584,5
20240904,131600,308495773,1583,1583,1583,1583,0
20240904,131500,308495773,1583,1583,1583,1583,841
20240904,131400,307164470,1584,1584,1584,1584,0
20240904,131300,307164470,1584,1584,1584,1584,0
20240904,131200,307164470,1584,1584,1584,1584,0
20240904,131100,307164470,1584,1584,1584,1584,18
20240904,131000,307135958,1584,1584,1584,1584,24
20240904,130900,307097942,1584,1584,1584,1584,0
20240904,130800,307097942,1584,1584,1584,1584,1019
20240904,130700,305483846,1582,1582,1582,1582,1
20240904,130600,305482264,1582,1582,1582,1582,0
20240904,130500,305482264,1582,1582,1582,1582,1
20240904,130400,305480682,1582,1582,1582,1582,23
20240904,130300,305444296,1582,1582,1582,1582,0
20240904,130200,305444296,1582,1582,1582,1582,661
20240904,130100,304398594,1578,1578,1578,1578,28
20240904,130000,304354410,1578,1577,1578,1577,43
20240904,125900,304286586,1578,1578,1578,1578,0
20240904,125800,304286586,1578,1578,1578,1578,9
20240904,125700,304272384,1577,1577,1577,1577,0
20240904,125600,304272384,1577,1577,1577,1577,0
20240904,125500,304272384,1577,1577,1577,1577,0
20240904,125400,304272384,1577,1577,1577,1577,618
20240904,125300,303297798,1578,1580,1580,1578,1436
20240904,125200,301030320,1580,1580,1580,1580,0
20240904,125100,301030320,1580,1580,1580,1580,0
20240904,125000,301030320,1580,1580,1580,1580,319
20240904,124900,300526300,1580,1580,1580,1580,0
20240904,124800,300526300,1580,1580,1580,1580,0
20240904,124700,300526300,1580,1580,1580,1580,0
20240904,124600,300526300,1580,1580,1580,1580,0
20240904,124500,300526300,1580,1580,1580,1580,0
20240904,124400,300526300,1580,1580,1580,1580,0
20240904,124300,300526300,1580,1580,1580,1580,201
20240904,124200,300208720,1578,1578,1578,1578,0
20240904,124100,300208720,1578,1578,1578,1578,0
20240904,124000,300208720,1578,1578,1578,1578,500
20240904,123900,299419720,1578,1580,1580,1578,62
20240904,123800,299321784,1578,1578,1578,1578,50
20240904,123700,299242884,1578,1578,1578,1578,10
20240904,123600,299227104,1576,1578,1578,1576,847
20240904,123500,297891746,1577,1578,1578,1577,500
20240904,123400,297103228,1577,1577,1577,1577,0
20240904,123300,297103228,1577,1578,1578,1577,1032
20240904,123200,295474966,1578,1578,1578,1578,200
20240904,123100,295159366,1578,1578,1578,1578,0
20240904,123000,295159366,1578,1578,1578,1578,0
20240904,122900,295159366,1578,1578,1578,1578,0
20240904,122800,295159366,1578,1579,1579,1578,473
20240904,122700,294412772,1579,1579,1579,1579,0
20240904,122600,294412772,1579,1579,1579,1579,0
20240904,122500,294412772,1579,1579,1579,1579,52
20240904,122400,294330664,1579,1579,1579,1579,0
20240904,122300,294330664,1579,1579,1579,1579,0
20240904,122200,294330664,1579,1579,1579,1579,46
20240904,122100,294258030,1579,1579,1579,1578,251
20240904,122000,293861703,1579,1579,1579,1579,149
20240904,121900,293626432,1579,1579,1579,1579,94
20240904,121800,293478006,1579,1579,1579,1579,0
20240904,121700,293478006,1579,1580,1580,1579,454
20240904,121600,292761089,1580,1580,1580,1580,0
20240904,121500,292761089,1580,1580,1580,1580,0
20240904,121400,292761089,1580,1580,1580,1580,0
20240904,121300,292761089,1580,1580,1580,1578,6131
20240904,121200,283075084,1581,1583,1583,1581,10381
20240904,121100,266651275,1583,1583,1583,1583,0
20240904,121000,266651275,1583,1584,1584,1583,201
20240904,120900,266333091,1584,1584,1584,1584,7
20240904,120800,266322003,1584,1584,1584,1584,300
20240904,120700,265846803,1584,1585,1585,1584,7907
20240904,120600,253321864,1584,1584,1584,1584,0
20240904,120500,253321864,1584,1584,1584,1584,0
20240904,120400,253321864,1584,1584,1584,1584,0
20240904,120300,253321864,1584,1584,1584,1584,0
20240904,120200,253321864,1584,1593,1593,1584,5849
20240904,120100,244053864,1593,1593,1593,1593,0
20240904,120000,244053864,1593,1593,1593,1593,0
20240904,115900,244053864,1593,1593,1593,1593,0
20240904,115800,244053864,1593,1593,1593,1593,0
20240904,115700,244053864,1593,1593,1593,1585,1002
20240904,115600,242465170,1585,1585,1585,1585,0
20240904,115500,242465170,1585,1585,1585,1585,0
20240904,115400,242465170,1585,1585,1585,1585,0
20240904,115300,242465170,1585,1586,1586,1585,4000
20240904,115200,236124875,1596,1596,1596,1596,0
20240904,115100,236124875,1596,1596,1596,1596,0
20240904,115000,236124875,1596,1596,1596,1596,7
20240904,114900,236113703,1596,1596,1596,1596,0
20240904,114800,236113703,1596,1587,1596,1586,6001
20240904,114700,226593524,1597,1597,1597,1597,0
20240904,114600,226593524,1597,1597,1597,1597,0
20240904,114500,226593524,1597,1597,1597,1597,50
20240904,114400,226513674,1597,1597,1597,1597,0
20240904,114300,226513674,1597,1588,1597,1587,3702
20240904,114200,220635380,1597,1596,1597,1589,501
20240904,114100,219839234,1597,1597,1597,1597,0
20240904,114000,219839234,1597,1597,1597,1597,0
20240904,113900,219839234,1597,1593,1597,1590,2731
20240904,113800,215495742,1593,1593,1593,1593,13
20240904,113700,215475033,1596,1596,1596,1596,0
20240904,113600,215475033,1596,1596,1596,1596,0
20240904,113500,215475033,1596,1596,1596,1596,0
20240904,113400,215475033,1596,1596,1596,1596,1
20240904,113300,215473437,1596,1596,1596,1596,50
20240904,113200,215393637,1596,1596,1596,1596,130
20240904,113100,215186157,1596,1596,1596,1596,0
20240904,113000,215186157,1596,1596,1596,1596,10
20240904,112900,215170197,1595,1595,1595,1595,0
20240904,112800,215170197,1595,1595,1595,1595,0
20240904,112700,215170197,1595,1595,1595,1595,7
20240904,112600,215159032,1595,1595,1595,1595,823
20240904,112500,213846347,1595,1595,1595,1595,0
20240904,112400,213846347,1595,1593,1595,1593,727
20240904,112300,212686982,1595,1595,1595,1595,0
20240904,112200,212686982,1595,1593,1595,1593,61
20240904,112100,212589807,1593,1596,1596,1593,626
20240904,112000,211590714,1596,1596,1596,1596,1150
20240904,111900,209755314,1596,1596,1596,1596,0
20240904,111800,209755314,1596,1596,1596,1596,0
20240904,111700,209755314,1596,1595,1596,1593,579
20240904,111600,208832432,1596,1596,1596,1596,0
20240904,111500,208832432,1596,1596,1596,1596,0
20240904,111400,208832432,1596,1596,1596,1596,10
20240904,111300,208816472,1596,1595,1596,1595,11
20240904,111200,208798926,1596,1596,1596,1596,0
20240904,111100,208798926,1596,1596,1596,1596,175
20240904,111000,208519626,1596,1596,1596,1596,0
20240904,110900,208519626,1596,1596,1596,1596,0
20240904,110800,208519626,1596,1596,1596,1596,2335
20240904,110700,204792966,1596,1596,1596,1596,1
20240904,110600,204791370,1596,1596,1596,1596,0
20240904,110500,204791370,1596,1596,1596,1596,0
20240904,110400,204791370,1596,1596,1596,1596,500
20240904,110300,203993370,1596,1596,1596,1596,0
20240904,110200,203993370,1596,1596,1596,1596,0
20240904,110100,203993370,1596,1596,1596,1596,0
20240904,110000,203993370,1596,1596,1596,1596,52
20240904,105900,203910378,1596,1596,1596,1596,0
20240904,105800,203910378,1596,1596,1596,1596,12
20240904,105700,203891226,1596,1596,1596,1596,0
20240904,105600,203891226,1596,1596,1596,1596,0
20240904,105500,203891226,1596,1596,1596,1596,1045
20240904,105400,202223406,1596,1596,1596,1596,0
20240904,105300,202223406,1596,1596,1596,1596,4
20240904,105200,202217022,1595,1595,1595,1595,1
20240904,105100,202215427,1596,1596,1596,1596,1
20240904,105000,202213831,1597,1597,1597,1597,1
20240904,104900,202212234,1596,1596,1596,1596,0
20240904,104800,202212234,1596,1596,1596,1596,2
20240904,104700,202209042,1597,1597,1597,1597,0
20240904,104600,202209042,1597,1597,1597,1597,0
20240904,104500,202209042,1597,1596,1597,1596,101
20240904,104400,202047845,1595,1595,1595,1595,0
20240904,104300,202047845,1595,1595,1595,1595,0
20240904,104200,202047845,1595,1595,1595,1595,20
20240904,104100,202015945,1595,1595,1595,1595,0
20240904,104000,202015945,1595,1595,1595,1595,0
20240904,103900,202015945,1595,1595,1595,1595,0
20240904,103800,202015945,1595,1594,1595,1594,2001
20240904,103700,198825361,1593,1592,1593,1592,1116
20240904,103600,197048135,1592,1592,1592,1592,0
20240904,103500,197048135,1592,1592,1592,1592,0
20240904,103400,197048135,1592,1592,1592,1592,1
20240904,103300,197046543,1583,1583,1583,1583,0
20240904,103200,197046543,1583,1585,1585,1583,4147
20240904,103100,190479770,1584,1585,1585,1584,2618
20240904,103000,186332750,1593,1593,1593,1593,1
20240904,102900,186331157,1584,1585,1585,1584,650
20240904,102800,185301357,1584,1593,1593,1584,16510
20240904,102700,159132505,1593,1593,1593,1593,0
20240904,102600,159132505,1593,1593,1593,1593,3
20240904,102500,159127726,1590,1590,1590,1590,0
20240904,102400,159127726,1590,1590,1590,1590,0
20240904,102300,159127726,1590,1590,1590,1590,0
20240904,102200,159127726,1590,1590,1590,1590,300
20240904,102100,158650726,1593,1593,1593,1593,0
20240904,102000,158650726,1593,1593,1593,1593,0
20240904,101900,158650726,1593,1593,1593,1593,0
20240904,101800,158650726,1593,1593,1593,1593,1
20240904,101700,158649133,1590,1592,1592,1590,297
20240904,101600,158176601,1593,1592,1593,1592,125
20240904,101500,157977600,1592,1592,1592,1592,2
20240904,101400,157974416,1592,1592,1592,1592,296
20240904,101300,157503184,1592,1592,1592,1592,0
20240904,101200,157503184,1592,1590,1592,1590,5836
20240904,101100,148222486,1590,1590,1590,1590,112
20240904,101000,148044406,1590,1590,1590,1590,0
20240904,100900,148044406,1590,1590,1590,1590,0
20240904,100800,148044406,1590,1590,1590,1590,0
20240904,100700,148044406,1590,1590,1590,1590,2
20240904,100600,148041226,1590,1590,1590,1590,0
20240904,100500,148041226,1590,1590,1590,1590,0
20240904,100400,148041226,1590,1590,1590,1590,26
20240904,100300,147999886,1590,1590,1590,1590,0
20240904,100200,147999886,1590,1590,1591,1584,17811
20240904,100100,119770981,1591,1591,1591,1591,0
20240904,100000,119770981,1591,1589,1591,1589,731
20240904,095900,118609420,1589,1588,1589,1586,2697
20240904,095800,114329355,1589,1589,1589,1589,1
20240904,095700,114327766,1588,1588,1588,1588,99
20240904,095600,114170554,1589,1589,1589,1589,219
20240904,095500,113822563,1591,1589,1591,1589,2
20240904,095400,113819383,1593,1593,1593,1588,15
20240904,095300,113795498,1587,1588,1588,1587,206
20240904,095200,113468488,1587,1591,1593,1587,5000
20240904,095100,105525364,1591,1590,1591,1587,5165
20240904,095000,97319773,1590,1590,1590,1589,347
20240904,094900,96768054,1591,1591,1591,1591,16
20240904,094800,96742598,1592,1592,1592,1592,0
20240904,094700,96742598,1592,1590,1592,1589,603
20240904,094600,95784397,1592,1588,1592,1588,162
20240904,094500,95527137,1592,1591,1592,1591,192
20240904,094400,95221664,1591,1591,1591,1591,0
20240904,094300,95221664,1591,1588,1591,1588,84
20240904,094200,95088269,1589,1590,1590,1588,1517
20240904,094100,92678740,1592,1592,1592,1592,100
20240904,094000,92519540,1592,1592,1592,1592,51
20240904,093900,92438348,1589,1589,1589,1589,0
20240904,093800,92438348,1589,1592,1592,1589,89
20240904,093700,92296924,1592,1592,1592,1592,200
20240904,093600,91978524,1592,1592,1592,1592,0
20240904,093500,91978524,1592,1592,1592,1592,0
20240904,093400,91978524,1592,1592,1592,1592,23
20240904,093300,91941908,1588,1590,1590,1588,2681
20240904,093200,87683774,1592,1593,1593,1592,174
20240904,093100,87406765,1593,1594,1594,1593,2
20240904,093000,87403578,1588,1591,1591,1588,2009
20240904,092900,84211130,1592,1592,1595,1591,139
20240904,092800,83989943,1594,1594,1594,1592,155
20240904,092700,83743074,1594,1590,1594,1590,5005
20240904,092600,75777263,1591,1591,1591,1591,671
20240904,092500,74709702,1593,1593,1595,1593,3
20240904,092400,74704921,1591,1591,1591,1591,812
20240904,092300,73413029,1593,1593,1595,1593,1096
20240904,092200,71664917,1595,1595,1595,1595,0
20240904,092100,71664917,1595,1592,1595,1591,150
20240904,092000,71426233,1597,1597,1597,1597,1
20240904,091900,71424636,1591,1596,1598,1591,1773
20240904,091800,68601852,1595,1595,1595,1594,701
20240904,091700,67483758,1594,1600,1600,1594,910
20240904,091600,66031695,1600,1601,1601,1600,548
20240904,091500,65154873,1601,1601,1601,1601,18
20240904,091400,65126055,1602,1600,1602,1600,225
20240904,091300,64766041,1604,1600,1605,1600,143
20240904,091200,64537160,1600,1590,1600,1589,201
20240904,091100,64217613,1590,1594,1595,1590,179
20240904,091000,63932594,1594,1594,1594,1590,2355
20240904,090900,60187900,1589,1589,1589,1587,1839
20240904,090800,57266011,1589,1585,1589,1585,172
20240904,090700,56992866,1589,1595,1595,1586,2691
20240904,090600,52708588,1595,1599,1599,1594,1610
20240904,090500,50138944,1599,1602,1602,1599,827
20240904,090400,48815455,1612,1608,1612,1606,87
20240904,090300,48675317,1610,1602,1613,1600,2236
20240904,090200,45096632,1601,1605,1605,1601,3223
20240904,090100,39932797,1605,1605,1618,1605,3156
20240904,090000,34867404,1605,1606,1625,1605,21706