KissMeData/014190/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,185800,214170010,1530,1530,1530,1530,6852
20240906,185700,214170010,1530,1530,1530,1530,0
20240906,185600,214170010,1530,1530,1530,1530,0
20240906,185500,214170010,1530,1530,1530,1530,0
20240906,185400,214170010,1530,1530,1530,1530,0
20240906,185300,214170010,1530,1530,1530,1530,0
20240906,185200,214170010,1530,1530,1530,1530,0
20240906,185100,214170010,1530,1530,1530,1530,0
20240906,185000,214170010,1530,1530,1530,1530,0
20240906,184900,214170010,1530,1530,1530,1530,0
20240906,184800,214170010,1530,1530,1530,1530,0
20240906,184700,214170010,1530,1530,1530,1530,0
20240906,184600,214170010,1530,1530,1530,1530,0
20240906,184500,214170010,1530,1530,1530,1530,0
20240906,184400,214170010,1530,1530,1530,1530,0
20240906,184300,214170010,1530,1530,1530,1530,0
20240906,184200,214170010,1530,1530,1530,1530,0
20240906,184100,214170010,1530,1530,1530,1530,0
20240906,184000,214170010,1530,1530,1530,1530,0
20240906,183900,214170010,1530,1530,1530,1530,0
20240906,183800,214170010,1530,1530,1530,1530,0
20240906,183700,214170010,1530,1530,1530,1530,0
20240906,183600,214170010,1530,1530,1530,1530,0
20240906,183500,214170010,1530,1530,1530,1530,0
20240906,183400,214170010,1530,1530,1530,1530,0
20240906,183300,214170010,1530,1530,1530,1530,0
20240906,183200,214170010,1530,1530,1530,1530,0
20240906,183100,214170010,1530,1530,1530,1530,0
20240906,183000,214170010,1530,1530,1530,1530,0
20240906,182900,214170010,1530,1530,1530,1530,0
20240906,182800,214170010,1530,1530,1530,1530,6852
20240906,182700,214170010,1530,1530,1530,1530,0
20240906,182600,214170010,1530,1530,1530,1530,0
20240906,182500,214170010,1530,1530,1530,1530,0
20240906,182400,214170010,1530,1530,1530,1530,0
20240906,182300,214170010,1530,1530,1530,1530,0
20240906,182200,214170010,1530,1530,1530,1530,0
20240906,182100,214170010,1530,1530,1530,1530,0
20240906,182000,214170010,1530,1530,1530,1530,0
20240906,181900,214170010,1530,1530,1530,1530,0
20240906,181800,214170010,1530,1530,1530,1530,0
20240906,181700,214170010,1530,1530,1530,1530,0
20240906,181600,214170010,1530,1530,1530,1530,0
20240906,181500,214170010,1530,1530,1530,1530,0
20240906,181400,214170010,1530,1530,1530,1530,0
20240906,181300,214170010,1530,1530,1530,1530,0
20240906,181200,214170010,1530,1530,1530,1530,0
20240906,181100,214170010,1530,1530,1530,1530,0
20240906,181000,214170010,1530,1530,1530,1530,0
20240906,180900,214170010,1530,1530,1530,1530,0
20240906,180800,214170010,1530,1530,1530,1530,0
20240906,180700,214170010,1530,1530,1530,1530,0
20240906,180600,214170010,1530,1530,1530,1530,0
20240906,180500,214170010,1530,1530,1530,1530,0
20240906,180400,214170010,1530,1530,1530,1530,0
20240906,180300,214170010,1530,1530,1530,1530,0
20240906,180200,214170010,1530,1530,1530,1530,0
20240906,180100,214170010,1530,1530,1530,1530,0
20240906,180000,214170010,1530,1530,1530,1530,0
20240906,175900,214170010,1530,1530,1530,1530,0
20240906,175800,214170010,1530,1530,1530,1530,6852
20240906,175700,214170010,1530,1530,1530,1530,0
20240906,175600,214170010,1530,1530,1530,1530,0
20240906,175500,214170010,1530,1530,1530,1530,0
20240906,175400,214170010,1530,1530,1530,1530,0
20240906,175300,214170010,1530,1530,1530,1530,0
20240906,175200,214170010,1530,1530,1530,1530,0
20240906,175100,214170010,1530,1530,1530,1530,0
20240906,175000,214170010,1530,1530,1530,1530,0
20240906,174900,214170010,1530,1530,1530,1530,0
20240906,174800,214170010,1530,1530,1530,1530,0
20240906,174700,214170010,1530,1530,1530,1530,0
20240906,174600,214170010,1530,1530,1530,1530,0
20240906,174500,214170010,1530,1530,1530,1530,0
20240906,174400,214170010,1530,1530,1530,1530,0
20240906,174300,214170010,1530,1530,1530,1530,0
20240906,174200,214170010,1530,1530,1530,1530,0
20240906,174100,214170010,1530,1530,1530,1530,0
20240906,174000,214170010,1530,1530,1530,1530,0
20240906,173900,214170010,1530,1530,1530,1530,0
20240906,173800,214170010,1530,1530,1530,1530,0
20240906,173700,214170010,1530,1530,1530,1530,0
20240906,173600,214170010,1530,1530,1530,1530,0
20240906,173500,214170010,1530,1530,1530,1530,0
20240906,173400,214170010,1530,1530,1530,1530,0
20240906,173300,214170010,1530,1530,1530,1530,0
20240906,173200,214170010,1530,1530,1530,1530,0
20240906,173100,214170010,1530,1530,1530,1530,0
20240906,173000,214170010,1530,1530,1530,1530,0
20240906,172900,214170010,1530,1530,1530,1530,0
20240906,172800,214170010,1530,1530,1530,1530,6852
20240906,172700,214170010,1530,1530,1530,1530,0
20240906,172600,214170010,1530,1530,1530,1530,0
20240906,172500,214170010,1530,1530,1530,1530,0
20240906,172400,214170010,1530,1530,1530,1530,0
20240906,172300,214170010,1530,1530,1530,1530,0
20240906,172200,214170010,1530,1530,1530,1530,0
20240906,172100,214170010,1530,1530,1530,1530,0
20240906,172000,214170010,1530,1530,1530,1530,0
20240906,171900,214170010,1530,1530,1530,1530,0
20240906,171800,214170010,1530,1530,1530,1530,0
20240906,171700,214170010,1530,1530,1530,1530,0
20240906,171600,214170010,1530,1530,1530,1530,0
20240906,171500,214170010,1530,1530,1530,1530,0
20240906,171400,214170010,1530,1530,1530,1530,0
20240906,171300,214170010,1530,1530,1530,1530,0
20240906,171200,214170010,1530,1530,1530,1530,0
20240906,171100,214170010,1530,1530,1530,1530,0
20240906,171000,214170010,1530,1530,1530,1530,0
20240906,170900,214170010,1530,1530,1530,1530,0
20240906,170800,214170010,1530,1530,1530,1530,0
20240906,170700,214170010,1530,1530,1530,1530,0
20240906,170600,214170010,1530,1530,1530,1530,0
20240906,170500,214170010,1530,1530,1530,1530,0
20240906,170400,214170010,1530,1530,1530,1530,0
20240906,170300,214170010,1530,1530,1530,1530,0
20240906,170200,214170010,1530,1530,1530,1530,0
20240906,170100,214170010,1530,1530,1530,1530,0
20240906,170000,214170010,1530,1530,1530,1530,0
20240906,165900,214170010,1530,1530,1530,1530,0
20240906,165800,214170010,1530,1530,1530,1530,6852
20240906,165700,214170010,1530,1530,1530,1530,0
20240906,165600,214170010,1530,1530,1530,1530,0
20240906,165500,214170010,1530,1530,1530,1530,0
20240906,165400,214170010,1530,1530,1530,1530,0
20240906,165300,214170010,1530,1530,1530,1530,0
20240906,165200,214170010,1530,1530,1530,1530,0
20240906,165100,214170010,1530,1530,1530,1530,0
20240906,165000,214170010,1530,1530,1530,1530,0
20240906,164900,214170010,1530,1530,1530,1530,0
20240906,164800,214170010,1530,1530,1530,1530,0
20240906,164700,214170010,1530,1530,1530,1530,0
20240906,164600,214170010,1530,1530,1530,1530,0
20240906,164500,214170010,1530,1530,1530,1530,0
20240906,164400,214170010,1530,1530,1530,1530,0
20240906,164300,214170010,1530,1530,1530,1530,0
20240906,164200,214170010,1530,1530,1530,1530,0
20240906,164100,214170010,1530,1530,1530,1530,0
20240906,164000,214170010,1530,1530,1530,1530,0
20240906,163900,214170010,1530,1530,1530,1530,0
20240906,163800,214170010,1530,1530,1530,1530,0
20240906,163700,214170010,1530,1530,1530,1530,0
20240906,163600,214170010,1530,1530,1530,1530,0
20240906,163500,214170010,1530,1530,1530,1530,0
20240906,163400,214170010,1530,1530,1530,1530,0
20240906,163300,214170010,1530,1530,1530,1530,0
20240906,163200,214170010,1530,1530,1530,1530,0
20240906,163100,214170010,1530,1530,1530,1530,0
20240906,163000,214170010,1530,1530,1530,1530,0
20240906,162900,214170010,1530,1530,1530,1530,0
20240906,162800,214170010,1530,1530,1530,1530,6852
20240906,162700,214170010,1530,1530,1530,1530,0
20240906,162600,214170010,1530,1530,1530,1530,0
20240906,162500,214170010,1530,1530,1530,1530,0
20240906,162400,214170010,1530,1530,1530,1530,0
20240906,162300,214170010,1530,1530,1530,1530,0
20240906,162200,214170010,1530,1530,1530,1530,0
20240906,162100,214170010,1530,1530,1530,1530,0
20240906,162000,214170010,1530,1530,1530,1530,0
20240906,161900,214170010,1530,1530,1530,1530,0
20240906,161800,214170010,1530,1530,1530,1530,0
20240906,161700,214170010,1530,1530,1530,1530,0
20240906,161600,214170010,1530,1530,1530,1530,0
20240906,161500,214170010,1530,1530,1530,1530,0
20240906,161400,214170010,1530,1530,1530,1530,0
20240906,161300,214170010,1530,1530,1530,1530,0
20240906,161200,214170010,1530,1530,1530,1530,0
20240906,161100,214170010,1530,1530,1530,1530,0
20240906,161000,214170010,1530,1530,1530,1530,0
20240906,160900,214170010,1530,1530,1530,1530,0
20240906,160800,214170010,1530,1530,1530,1530,0
20240906,160700,214170010,1530,1530,1530,1530,0
20240906,160600,214170010,1530,1530,1530,1530,0
20240906,160500,214170010,1530,1530,1530,1530,0
20240906,160400,214170010,1530,1530,1530,1530,0
20240906,160300,214170010,1530,1530,1530,1530,0
20240906,160200,214170010,1530,1530,1530,1530,0
20240906,160100,214170010,1530,1530,1530,1530,0
20240906,160000,214170010,1530,1530,1530,1530,0
20240906,155900,214170010,1530,1530,1530,1530,0
20240906,155800,214170010,1530,1530,1530,1530,6852
20240906,155700,214170010,1530,1530,1530,1530,0
20240906,155600,214170010,1530,1530,1530,1530,0
20240906,155500,214170010,1530,1530,1530,1530,0
20240906,155400,214170010,1530,1530,1530,1530,0
20240906,155300,214170010,1530,1530,1530,1530,0
20240906,155200,214170010,1530,1530,1530,1530,0
20240906,155100,214170010,1530,1530,1530,1530,0
20240906,155000,214170010,1530,1530,1530,1530,0
20240906,154900,214170010,1530,1530,1530,1530,0
20240906,154800,214170010,1530,1530,1530,1530,0
20240906,154700,214170010,1530,1530,1530,1530,0
20240906,154600,214170010,1530,1530,1530,1530,0
20240906,154500,214170010,1530,1530,1530,1530,0
20240906,154400,214170010,1530,1530,1530,1530,0
20240906,154300,214170010,1530,1530,1530,1530,0
20240906,154200,214170010,1530,1530,1530,1530,0
20240906,154100,214170010,1530,1530,1530,1530,0
20240906,154000,214170010,1530,1530,1530,1530,0
20240906,153900,214170010,1530,1530,1530,1530,0
20240906,153800,214170010,1530,1530,1530,1530,0
20240906,153700,214170010,1530,1530,1530,1530,0
20240906,153600,214170010,1530,1530,1530,1530,0
20240906,153500,214170010,1530,1530,1530,1530,0
20240906,153400,214170010,1530,1530,1530,1530,0
20240906,153300,214170010,1530,1530,1530,1530,0
20240906,153200,214170010,1530,1530,1530,1530,0
20240906,153100,214170010,1530,1530,1530,1530,0
20240906,153000,214170010,1530,1530,1530,1530,6852
20240906,152900,203686450,1521,1521,1521,1521,0
20240906,152800,203686450,1521,1521,1521,1521,0
20240906,152700,203686450,1521,1521,1521,1521,0
20240906,152600,203686450,1521,1521,1521,1521,0
20240906,152500,203686450,1521,1521,1521,1521,0
20240906,152400,203686450,1521,1521,1521,1521,0
20240906,152300,203686450,1521,1521,1521,1521,0
20240906,152200,203686450,1521,1521,1521,1521,0
20240906,152100,203686450,1521,1521,1521,1521,0
20240906,152000,203686450,1521,1521,1521,1521,0
20240906,151900,203686450,1521,1521,1521,1521,36
20240906,151800,203631694,1521,1521,1521,1518,18
20240906,151700,203604337,1518,1518,1518,1518,0
20240906,151600,203604337,1518,1518,1518,1518,205
20240906,151500,203293147,1517,1517,1517,1517,0
20240906,151400,203293147,1517,1517,1517,1517,0
20240906,151300,203293147,1517,1517,1517,1517,0
20240906,151200,203293147,1517,1517,1517,1517,0
20240906,151100,203293147,1517,1517,1517,1517,277
20240906,151000,202872938,1518,1518,1518,1518,414
20240906,150900,202244486,1519,1519,1519,1519,0
20240906,150800,202244486,1519,1519,1519,1519,83
20240906,150700,202118409,1519,1519,1519,1519,0
20240906,150600,202118409,1519,1519,1519,1519,5
20240906,150500,202110814,1519,1519,1519,1519,65
20240906,150400,202012079,1519,1519,1519,1519,0
20240906,150300,202012079,1519,1519,1519,1519,0
20240906,150200,202012079,1519,1519,1519,1519,1415
20240906,150100,199862694,1519,1519,1519,1519,0
20240906,150000,199862694,1519,1519,1519,1519,0
20240906,145900,199862694,1519,1519,1519,1519,0
20240906,145800,199862694,1519,1519,1519,1519,0
20240906,145700,199862694,1519,1519,1519,1519,0
20240906,145600,199862694,1519,1519,1519,1519,0
20240906,145500,199862694,1519,1519,1519,1519,0
20240906,145400,199862694,1519,1519,1519,1519,0
20240906,145300,199862694,1519,1519,1519,1519,0
20240906,145200,199862694,1519,1519,1519,1519,0
20240906,145100,199862694,1519,1517,1519,1517,910
20240906,145000,198480416,1515,1515,1515,1515,0
20240906,144900,198480416,1515,1517,1517,1515,48
20240906,144800,198407604,1517,1515,1517,1515,13
20240906,144700,198387885,1519,1519,1519,1519,0
20240906,144600,198387885,1519,1515,1519,1515,34
20240906,144500,198336329,1515,1515,1515,1515,0
20240906,144400,198336329,1515,1515,1515,1515,0
20240906,144300,198336329,1515,1515,1516,1515,175
20240906,144200,198071184,1516,1516,1516,1516,43
20240906,144100,198005996,1516,1516,1516,1516,5
20240906,144000,197998416,1517,1517,1517,1517,0
20240906,143900,197998416,1517,1517,1517,1517,0
20240906,143800,197998416,1517,1518,1518,1517,3299
20240906,143700,192990671,1518,1518,1518,1518,5002
20240906,143600,185397635,1518,1518,1518,1518,0
20240906,143500,185397635,1518,1518,1518,1518,0
20240906,143400,185397635,1518,1519,1519,1518,94
20240906,143300,185254858,1519,1519,1519,1519,1
20240906,143200,185253339,1521,1521,1521,1521,22
20240906,143100,185219877,1521,1520,1521,1520,5091
20240906,143000,177478567,1519,1519,1519,1519,0
20240906,142900,177478567,1519,1519,1519,1519,0
20240906,142800,177478567,1519,1519,1519,1519,0
20240906,142700,177478567,1519,1519,1519,1519,3036
20240906,142600,172866883,1519,1518,1519,1518,1512
20240906,142500,170571657,1518,1518,1518,1518,0
20240906,142400,170571657,1518,1518,1518,1518,550
20240906,142300,169736757,1518,1518,1518,1518,11
20240906,142200,169720059,1520,1520,1520,1520,0
20240906,142100,169720059,1520,1520,1520,1520,0
20240906,142000,169720059,1520,1520,1520,1520,0
20240906,141900,169720059,1520,1520,1520,1520,329
20240906,141800,169219979,1520,1520,1520,1520,0
20240906,141700,169219979,1520,1520,1520,1520,10
20240906,141600,169204779,1519,1519,1519,1519,0
20240906,141500,169204779,1519,1519,1519,1519,0
20240906,141400,169204779,1519,1519,1519,1519,0
20240906,141300,169204779,1519,1519,1519,1519,0
20240906,141200,169204779,1519,1519,1519,1519,0
20240906,141100,169204779,1519,1519,1519,1519,0
20240906,141000,169204779,1519,1519,1519,1519,0
20240906,140900,169204779,1519,1519,1519,1519,0
20240906,140800,169204779,1519,1519,1519,1519,74
20240906,140700,169092373,1520,1520,1520,1520,1188
20240906,140600,167286613,1520,1521,1521,1520,39
20240906,140500,167227322,1521,1521,1521,1521,0
20240906,140400,167227322,1521,1521,1521,1521,0
20240906,140300,167227322,1521,1523,1523,1521,1000
20240906,140200,165706304,1523,1523,1523,1523,11
20240906,140100,165689551,1530,1530,1530,1530,0
20240906,140000,165689551,1530,1530,1530,1530,0
20240906,135900,165689551,1530,1530,1530,1530,0
20240906,135800,165689551,1530,1530,1530,1530,0
20240906,135700,165689551,1530,1530,1530,1530,0
20240906,135600,165689551,1530,1523,1530,1523,2
20240906,135500,165686498,1521,1521,1521,1521,0
20240906,135400,165686498,1521,1521,1521,1521,0
20240906,135300,165686498,1521,1521,1521,1521,0
20240906,135200,165686498,1521,1521,1521,1521,153
20240906,135100,165453785,1520,1520,1520,1520,0
20240906,135000,165453785,1520,1520,1520,1520,0
20240906,134900,165453785,1520,1520,1520,1520,0
20240906,134800,165453785,1520,1520,1520,1520,0
20240906,134700,165453785,1520,1520,1520,1520,0
20240906,134600,165453785,1520,1520,1520,1520,0
20240906,134500,165453785,1520,1520,1520,1520,0
20240906,134400,165453785,1520,1520,1520,1520,0
20240906,134300,165453785,1520,1520,1520,1520,0
20240906,134200,165453785,1520,1520,1520,1520,0
20240906,134100,165453785,1520,1520,1520,1520,0
20240906,134000,165453785,1520,1520,1520,1520,0
20240906,133900,165453785,1520,1520,1520,1520,0
20240906,133800,165453785,1520,1520,1520,1520,0
20240906,133700,165453785,1520,1520,1520,1520,0
20240906,133600,165453785,1520,1520,1520,1520,0
20240906,133500,165453785,1520,1520,1520,1520,0
20240906,133400,165453785,1520,1520,1520,1520,0
20240906,133300,165453785,1520,1520,1520,1520,0
20240906,133200,165453785,1520,1520,1520,1520,0
20240906,133100,165453785,1520,1520,1520,1520,0
20240906,133000,165453785,1520,1522,1532,1520,4
20240906,132900,165447691,1520,1520,1520,1520,0
20240906,132800,165447691,1520,1520,1520,1520,0
20240906,132700,165447691,1520,1520,1520,1520,0
20240906,132600,165447691,1520,1520,1520,1520,0
20240906,132500,165447691,1520,1522,1522,1520,74
20240906,132400,165335203,1522,1522,1522,1522,3
20240906,132300,165330637,1522,1522,1522,1522,3
20240906,132200,165326071,1522,1522,1522,1522,1
20240906,132100,165324549,1522,1522,1522,1522,0
20240906,132000,165324549,1522,1522,1522,1522,0
20240906,131900,165324549,1522,1522,1522,1522,0
20240906,131800,165324549,1522,1522,1522,1522,0
20240906,131700,165324549,1522,1522,1522,1522,0
20240906,131600,165324549,1522,1522,1522,1522,0
20240906,131500,165324549,1522,1522,1522,1522,0
20240906,131400,165324549,1522,1522,1522,1522,0
20240906,131300,165324549,1522,1522,1522,1522,0
20240906,131200,165324549,1522,1522,1531,1522,129
20240906,131100,165128194,1520,1520,1520,1520,0
20240906,131000,165128194,1520,1520,1520,1520,0
20240906,130900,165128194,1520,1520,1520,1520,0
20240906,130800,165128194,1520,1520,1520,1520,50
20240906,130700,165052194,1520,1520,1520,1520,0
20240906,130600,165052194,1520,1521,1521,1520,1000
20240906,130500,163532092,1521,1521,1521,1521,198
20240906,130400,163230934,1521,1521,1521,1521,193
20240906,130300,162937381,1521,1522,1522,1521,28
20240906,130200,162894767,1522,1522,1522,1522,38
20240906,130100,162836931,1523,1523,1523,1523,1
20240906,130000,162835408,1523,1524,1524,1523,14
20240906,125900,162814080,1524,1524,1524,1524,0
20240906,125800,162814080,1524,1524,1524,1524,0
20240906,125700,162814080,1524,1524,1524,1524,0
20240906,125600,162814080,1524,1524,1524,1524,0
20240906,125500,162814080,1524,1524,1524,1524,6
20240906,125400,162804936,1522,1522,1522,1522,0
20240906,125300,162804936,1522,1522,1522,1522,0
20240906,125200,162804936,1522,1523,1523,1522,300
20240906,125100,162348165,1524,1524,1524,1524,0
20240906,125000,162348165,1524,1524,1524,1524,0
20240906,124900,162348165,1524,1524,1524,1524,0
20240906,124800,162348165,1524,1524,1524,1524,16
20240906,124700,162323781,1524,1524,1524,1524,0
20240906,124600,162323781,1524,1524,1524,1524,0
20240906,124500,162323781,1524,1524,1524,1524,100
20240906,124400,162171381,1524,1524,1524,1524,0
20240906,124300,162171381,1524,1524,1524,1524,0
20240906,124200,162171381,1524,1524,1524,1524,0
20240906,124100,162171381,1524,1524,1524,1524,0
20240906,124000,162171381,1524,1524,1524,1524,0
20240906,123900,162171381,1524,1524,1524,1524,0
20240906,123800,162171381,1524,1524,1524,1524,0
20240906,123700,162171381,1524,1524,1524,1524,1
20240906,123600,162169857,1524,1524,1532,1524,5
20240906,123500,162162229,1524,1524,1524,1524,0
20240906,123400,162162229,1524,1524,1524,1524,0
20240906,123300,162162229,1524,1524,1524,1524,2
20240906,123200,162159181,1524,1524,1524,1524,4
20240906,123100,162153085,1524,1524,1524,1524,5
20240906,123000,162145465,1524,1524,1524,1524,1
20240906,122900,162143941,1524,1524,1524,1524,1
20240906,122800,162142417,1524,1524,1524,1524,2
20240906,122700,162139369,1523,1523,1523,1523,0
20240906,122600,162139369,1523,1523,1523,1523,500
20240906,122500,161377869,1523,1523,1523,1523,4
20240906,122400,161371777,1523,1523,1523,1523,0
20240906,122300,161371777,1523,1523,1523,1523,0
20240906,122200,161371777,1523,1523,1523,1523,0
20240906,122100,161371777,1523,1523,1523,1523,0
20240906,122000,161371777,1523,1523,1523,1523,0
20240906,121900,161371777,1523,1523,1523,1523,0
20240906,121800,161371777,1523,1523,1523,1523,191
20240906,121700,161080884,1523,1523,1523,1523,0
20240906,121600,161080884,1523,1523,1523,1523,11
20240906,121500,161064131,1523,1523,1523,1523,0
20240906,121400,161064131,1523,1523,1523,1523,0
20240906,121300,161064131,1523,1523,1523,1523,120
20240906,121200,160881371,1525,1525,1534,1525,3
20240906,121100,160876787,1525,1525,1525,1525,8
20240906,121000,160864587,1534,1525,1534,1525,115
20240906,120900,160688346,1525,1525,1525,1525,11
20240906,120800,160671571,1525,1525,1525,1525,3
20240906,120700,160666996,1525,1525,1525,1525,9
20240906,120600,160653271,1525,1526,1526,1524,563
20240906,120500,159795251,1533,1533,1533,1533,0
20240906,120400,159795251,1533,1533,1533,1533,0
20240906,120300,159795251,1533,1533,1533,1533,0
20240906,120200,159795251,1533,1526,1533,1526,34
20240906,120100,159743143,1524,1524,1524,1524,11
20240906,120000,159726379,1522,1522,1522,1522,0
20240906,115900,159726379,1522,1522,1522,1522,0
20240906,115800,159726379,1522,1524,1534,1522,108
20240906,115700,159561639,1524,1524,1533,1524,301
20240906,115600,159100228,1532,1532,1532,1532,0
20240906,115500,159100228,1532,1532,1532,1532,0
20240906,115400,159100228,1532,1524,1532,1524,100
20240906,115300,158947036,1532,1523,1532,1523,105
20240906,115200,158786194,1523,1523,1523,1523,0
20240906,115100,158786194,1523,1523,1523,1523,0
20240906,115000,158786194,1523,1523,1523,1523,0
20240906,114900,158786194,1523,1523,1523,1523,0
20240906,114800,158786194,1523,1523,1523,1523,0
20240906,114700,158786194,1523,1523,1523,1523,0
20240906,114600,158786194,1523,1523,1523,1523,0
20240906,114500,158786194,1523,1523,1523,1523,0
20240906,114400,158786194,1523,1523,1523,1523,0
20240906,114300,158786194,1523,1523,1523,1523,0
20240906,114200,158786194,1523,1523,1523,1523,15
20240906,114100,158763349,1523,1523,1523,1523,15
20240906,114000,158740504,1523,1523,1523,1523,1
20240906,113900,158738981,1524,1524,1524,1524,1373
20240906,113800,156646529,1524,1524,1524,1524,0
20240906,113700,156646529,1524,1524,1524,1524,0
20240906,113600,156646529,1524,1524,1524,1524,0
20240906,113500,156646529,1524,1524,1524,1524,0
20240906,113400,156646529,1524,1524,1524,1524,0
20240906,113300,156646529,1524,1524,1524,1524,0
20240906,113200,156646529,1524,1524,1524,1524,249
20240906,113100,156267053,1524,1524,1524,1524,10
20240906,113000,156251813,1532,1532,1532,1532,0
20240906,112900,156251813,1532,1532,1532,1532,0
20240906,112800,156251813,1532,1526,1532,1526,25
20240906,112700,156213519,1532,1526,1532,1526,100
20240906,112600,156060361,1530,1530,1530,1530,0
20240906,112500,156060361,1530,1530,1530,1530,0
20240906,112400,156060361,1530,1526,1530,1526,200
20240906,112300,155754365,1530,1530,1530,1530,0
20240906,112200,155754365,1530,1530,1530,1530,0
20240906,112100,155754365,1530,1526,1530,1526,50
20240906,112000,155677869,1526,1526,1526,1526,11
20240906,111900,155661083,1526,1526,1526,1526,0
20240906,111800,155661083,1526,1526,1526,1526,0
20240906,111700,155661083,1526,1526,1526,1526,0
20240906,111600,155661083,1526,1526,1526,1526,161
20240906,111500,155415397,1526,1526,1526,1526,0
20240906,111400,155415397,1526,1526,1526,1526,0
20240906,111300,155415397,1526,1526,1526,1526,4
20240906,111200,155409293,1527,1527,1527,1527,0
20240906,111100,155409293,1527,1527,1527,1527,9
20240906,111000,155395550,1527,1527,1527,1527,7
20240906,110900,155384861,1527,1527,1527,1527,6
20240906,110800,155375699,1527,1527,1527,1527,6
20240906,110700,155366537,1527,1527,1527,1527,6
20240906,110600,155357375,1527,1527,1527,1527,7
20240906,110500,155346686,1527,1527,1527,1527,6
20240906,110400,155337524,1526,1527,1527,1525,107
20240906,110300,155174324,1527,1527,1527,1527,14
20240906,110200,155152946,1526,1526,1526,1526,6
20240906,110100,155143790,1526,1526,1526,1526,50
20240906,110000,155067490,1526,1526,1526,1526,10
20240906,105900,155052230,1527,1527,1527,1527,0
20240906,105800,155052230,1527,1527,1527,1527,0
20240906,105700,155052230,1527,1527,1527,1527,0
20240906,105600,155052230,1527,1527,1527,1527,0
20240906,105500,155052230,1527,1529,1529,1527,1263
20240906,105400,153121243,1531,1531,1531,1531,100
20240906,105300,152968143,1529,1529,1529,1529,10
20240906,105200,152952853,1529,1529,1529,1529,80
20240906,105100,152830533,1529,1529,1529,1529,0
20240906,105000,152830533,1529,1527,1529,1527,25
20240906,104900,152792338,1527,1524,1528,1524,940
20240906,104800,151358513,1523,1522,1523,1522,135
20240906,104700,151152958,1522,1522,1522,1522,300
20240906,104600,150696358,1521,1520,1521,1520,821
20240906,104500,149447627,1520,1520,1520,1520,0
20240906,104400,149447627,1520,1519,1520,1519,2589
20240906,104300,145514935,1519,1517,1520,1517,78
20240906,104200,145396425,1516,1509,1518,1509,3299
20240906,104100,140399228,1514,1508,1514,1508,7926
20240906,104000,128399336,1508,1509,1513,1506,5558
20240906,103900,120017242,1508,1508,1508,1508,1
20240906,103800,120015734,1508,1508,1508,1508,49
20240906,103700,119941842,1508,1508,1508,1508,0
20240906,103600,119941842,1508,1508,1508,1508,0
20240906,103500,119941842,1508,1511,1511,1508,2060
20240906,103400,116833950,1511,1511,1511,1511,100
20240906,103300,116682850,1511,1510,1511,1510,117
20240906,103200,116506107,1510,1511,1511,1510,213
20240906,103100,116184311,1511,1512,1512,1511,65
20240906,103000,116086036,1514,1514,1514,1514,0
20240906,102900,116086036,1514,1514,1514,1514,7
20240906,102800,116075438,1514,1514,1514,1514,6
20240906,102700,116066354,1514,1513,1514,1513,206
20240906,102600,115754673,1512,1512,1512,1512,39
20240906,102500,115695705,1511,1509,1511,1509,13
20240906,102400,115676086,1509,1508,1512,1508,9
20240906,102300,115662508,1512,1506,1512,1506,26
20240906,102200,115623332,1506,1506,1512,1506,13
20240906,102100,115603742,1512,1506,1512,1506,19
20240906,102000,115575098,1506,1506,1506,1506,1
20240906,101900,115573592,1512,1506,1512,1506,109
20240906,101800,115409028,1506,1506,1506,1506,11
20240906,101700,115392462,1506,1506,1506,1502,147
20240906,101600,115171450,1504,1504,1504,1504,29
20240906,101500,115127834,1504,1505,1505,1502,179
20240906,101400,114858879,1503,1507,1507,1503,1113
20240906,101300,113185781,1507,1507,1507,1505,946
20240906,101200,111760993,1505,1507,1507,1505,1283
20240906,101100,109828078,1500,1510,1510,1500,9695
20240906,101000,95241083,1508,1511,1511,1508,2164
20240906,100900,91973885,1511,1513,1513,1511,310
20240906,100800,91505437,1513,1513,1513,1513,78
20240906,100700,91387423,1513,1513,1513,1513,48
20240906,100600,91314799,1513,1508,1519,1508,88
20240906,100500,91181940,1508,1506,1508,1504,41
20240906,100400,91120196,1506,1522,1522,1502,2194
20240906,100300,87816776,1522,1523,1523,1480,13220
20240906,100200,67873689,1523,1525,1525,1523,3985
20240906,100100,61801692,1525,1525,1525,1525,1796
20240906,100000,59062792,1526,1528,1528,1526,1085
20240906,095900,57407065,1525,1525,1525,1525,0
20240906,095800,57407065,1525,1525,1525,1525,0
20240906,095700,57407065,1525,1525,1525,1525,0
20240906,095600,57407065,1525,1525,1525,1525,0
20240906,095500,57407065,1525,1525,1525,1525,0
20240906,095400,57407065,1525,1527,1527,1525,1700
20240906,095300,54814045,1526,1528,1528,1526,1858
20240906,095200,51977627,1528,1528,1528,1528,0
20240906,095100,51977627,1528,1528,1528,1528,10
20240906,095000,51962347,1527,1527,1527,1527,839
20240906,094900,50681194,1528,1527,1528,1527,117
20240906,094800,50502528,1527,1527,1527,1527,302
20240906,094700,50041374,1528,1528,1528,1528,22
20240906,094600,50007758,1528,1528,1528,1528,13
20240906,094500,49987894,1528,1528,1528,1528,55
20240906,094400,49903854,1528,1528,1528,1528,0
20240906,094300,49903854,1528,1528,1528,1528,6
20240906,094200,49894686,1528,1524,1528,1524,47
20240906,094100,49822974,1525,1525,1525,1525,0
20240906,094000,49822974,1525,1525,1525,1525,10
20240906,093900,49807724,1525,1525,1525,1525,990
20240906,093800,48297974,1527,1527,1527,1527,70
20240906,093700,48191084,1527,1527,1527,1527,0
20240906,093600,48191084,1527,1527,1527,1527,0
20240906,093500,48191084,1527,1527,1527,1527,0
20240906,093400,48191084,1527,1526,1527,1526,5
20240906,093300,48183450,1526,1523,1526,1523,742
20240906,093200,47053278,1522,1522,1522,1522,5
20240906,093100,47045668,1524,1522,1524,1522,699
20240906,093000,45980590,1522,1523,1523,1522,51
20240906,092900,45902918,1523,1524,1524,1523,445
20240906,092800,45224858,1525,1528,1530,1525,2338
20240906,092700,41653929,1529,1530,1530,1529,720
20240906,092600,40552979,1530,1530,1530,1530,264
20240906,092500,40149059,1530,1530,1530,1530,200
20240906,092400,39843059,1530,1531,1531,1529,1248
20240906,092300,37933756,1530,1537,1537,1530,4957
20240906,092200,30329626,1542,1539,1542,1539,12
20240906,092100,30311125,1539,1539,1539,1539,49
20240906,092000,30235714,1539,1539,1539,1539,0
20240906,091900,30235714,1539,1540,1540,1538,2030
20240906,091800,27111836,1540,1541,1542,1540,2289
20240906,091700,23584662,1542,1545,1545,1542,708
20240906,091600,22491625,1546,1546,1546,1546,4
20240906,091500,22485441,1547,1547,1547,1547,0
20240906,091400,22485441,1547,1551,1551,1547,430
20240906,091300,21819440,1551,1551,1551,1551,664
20240906,091200,20789576,1549,1553,1553,1549,1446
20240906,091100,18546722,1553,1553,1553,1553,0
20240906,091000,18546722,1553,1553,1553,1553,0
20240906,090900,18546722,1553,1553,1553,1553,0
20240906,090800,18546722,1553,1551,1554,1551,428
20240906,090700,17881674,1548,1550,1550,1548,834
20240906,090600,16589934,1548,1548,1548,1548,117
20240906,090500,16408818,1548,1548,1548,1548,0
20240906,090400,16408818,1548,1548,1552,1548,226
20240906,090300,16058098,1552,1550,1552,1550,4498
20240906,090200,9078902,1536,1536,1536,1536,0
20240906,090100,9078902,1536,1542,1542,1536,5053
20240906,090000,1311820,1542,1542,1542,1542,710