KissMeData/014190/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,185800,110028904,1545,1545,1545,1545,1656
20240912,185700,110028904,1545,1545,1545,1545,0
20240912,185600,110028904,1545,1545,1545,1545,0
20240912,185500,110028904,1545,1545,1545,1545,0
20240912,185400,110028904,1545,1545,1545,1545,0
20240912,185300,110028904,1545,1545,1545,1545,0
20240912,185200,110028904,1545,1545,1545,1545,0
20240912,185100,110028904,1545,1545,1545,1545,0
20240912,185000,110028904,1545,1545,1545,1545,0
20240912,184900,110028904,1545,1545,1545,1545,0
20240912,184800,110028904,1545,1545,1545,1545,0
20240912,184700,110028904,1545,1545,1545,1545,0
20240912,184600,110028904,1545,1545,1545,1545,0
20240912,184500,110028904,1545,1545,1545,1545,0
20240912,184400,110028904,1545,1545,1545,1545,0
20240912,184300,110028904,1545,1545,1545,1545,0
20240912,184200,110028904,1545,1545,1545,1545,0
20240912,184100,110028904,1545,1545,1545,1545,0
20240912,184000,110028904,1545,1545,1545,1545,0
20240912,183900,110028904,1545,1545,1545,1545,0
20240912,183800,110028904,1545,1545,1545,1545,0
20240912,183700,110028904,1545,1545,1545,1545,0
20240912,183600,110028904,1545,1545,1545,1545,0
20240912,183500,110028904,1545,1545,1545,1545,0
20240912,183400,110028904,1545,1545,1545,1545,0
20240912,183300,110028904,1545,1545,1545,1545,0
20240912,183200,110028904,1545,1545,1545,1545,0
20240912,183100,110028904,1545,1545,1545,1545,0
20240912,183000,110028904,1545,1545,1545,1545,0
20240912,182900,110028904,1545,1545,1545,1545,0
20240912,182800,110028904,1545,1545,1545,1545,1656
20240912,182700,110028904,1545,1545,1545,1545,0
20240912,182600,110028904,1545,1545,1545,1545,0
20240912,182500,110028904,1545,1545,1545,1545,0
20240912,182400,110028904,1545,1545,1545,1545,0
20240912,182300,110028904,1545,1545,1545,1545,0
20240912,182200,110028904,1545,1545,1545,1545,0
20240912,182100,110028904,1545,1545,1545,1545,0
20240912,182000,110028904,1545,1545,1545,1545,0
20240912,181900,110028904,1545,1545,1545,1545,0
20240912,181800,110028904,1545,1545,1545,1545,0
20240912,181700,110028904,1545,1545,1545,1545,0
20240912,181600,110028904,1545,1545,1545,1545,0
20240912,181500,110028904,1545,1545,1545,1545,0
20240912,181400,110028904,1545,1545,1545,1545,0
20240912,181300,110028904,1545,1545,1545,1545,0
20240912,181200,110028904,1545,1545,1545,1545,0
20240912,181100,110028904,1545,1545,1545,1545,0
20240912,181000,110028904,1545,1545,1545,1545,0
20240912,180900,110028904,1545,1545,1545,1545,0
20240912,180800,110028904,1545,1545,1545,1545,0
20240912,180700,110028904,1545,1545,1545,1545,0
20240912,180600,110028904,1545,1545,1545,1545,0
20240912,180500,110028904,1545,1545,1545,1545,0
20240912,180400,110028904,1545,1545,1545,1545,0
20240912,180300,110028904,1545,1545,1545,1545,0
20240912,180200,110028904,1545,1545,1545,1545,0
20240912,180100,110028904,1545,1545,1545,1545,0
20240912,180000,110028904,1545,1545,1545,1545,0
20240912,175900,110028904,1545,1545,1545,1545,0
20240912,175800,110028904,1545,1545,1545,1545,1656
20240912,175700,110028904,1545,1545,1545,1545,0
20240912,175600,110028904,1545,1545,1545,1545,0
20240912,175500,110028904,1545,1545,1545,1545,0
20240912,175400,110028904,1545,1545,1545,1545,0
20240912,175300,110028904,1545,1545,1545,1545,0
20240912,175200,110028904,1545,1545,1545,1545,0
20240912,175100,110028904,1545,1545,1545,1545,0
20240912,175000,110028904,1545,1545,1545,1545,0
20240912,174900,110028904,1545,1545,1545,1545,0
20240912,174800,110028904,1545,1545,1545,1545,0
20240912,174700,110028904,1545,1545,1545,1545,0
20240912,174600,110028904,1545,1545,1545,1545,0
20240912,174500,110028904,1545,1545,1545,1545,0
20240912,174400,110028904,1545,1545,1545,1545,0
20240912,174300,110028904,1545,1545,1545,1545,0
20240912,174200,110028904,1545,1545,1545,1545,0
20240912,174100,110028904,1545,1545,1545,1545,0
20240912,174000,110028904,1545,1545,1545,1545,0
20240912,173900,110028904,1545,1545,1545,1545,0
20240912,173800,110028904,1545,1545,1545,1545,0
20240912,173700,110028904,1545,1545,1545,1545,0
20240912,173600,110028904,1545,1545,1545,1545,0
20240912,173500,110028904,1545,1545,1545,1545,0
20240912,173400,110028904,1545,1545,1545,1545,0
20240912,173300,110028904,1545,1545,1545,1545,0
20240912,173200,110028904,1545,1545,1545,1545,0
20240912,173100,110028904,1545,1545,1545,1545,0
20240912,173000,110028904,1545,1545,1545,1545,0
20240912,172900,110028904,1545,1545,1545,1545,0
20240912,172800,110028904,1545,1545,1545,1545,1656
20240912,172700,110028904,1545,1545,1545,1545,0
20240912,172600,110028904,1545,1545,1545,1545,0
20240912,172500,110028904,1545,1545,1545,1545,0
20240912,172400,110028904,1545,1545,1545,1545,0
20240912,172300,110028904,1545,1545,1545,1545,0
20240912,172200,110028904,1545,1545,1545,1545,0
20240912,172100,110028904,1545,1545,1545,1545,0
20240912,172000,110028904,1545,1545,1545,1545,0
20240912,171900,110028904,1545,1545,1545,1545,0
20240912,171800,110028904,1545,1545,1545,1545,0
20240912,171700,110028904,1545,1545,1545,1545,0
20240912,171600,110028904,1545,1545,1545,1545,0
20240912,171500,110028904,1545,1545,1545,1545,0
20240912,171400,110028904,1545,1545,1545,1545,0
20240912,171300,110028904,1545,1545,1545,1545,0
20240912,171200,110028904,1545,1545,1545,1545,0
20240912,171100,110028904,1545,1545,1545,1545,0
20240912,171000,110028904,1545,1545,1545,1545,0
20240912,170900,110028904,1545,1545,1545,1545,0
20240912,170800,110028904,1545,1545,1545,1545,0
20240912,170700,110028904,1545,1545,1545,1545,0
20240912,170600,110028904,1545,1545,1545,1545,0
20240912,170500,110028904,1545,1545,1545,1545,0
20240912,170400,110028904,1545,1545,1545,1545,0
20240912,170300,110028904,1545,1545,1545,1545,0
20240912,170200,110028904,1545,1545,1545,1545,0
20240912,170100,110028904,1545,1545,1545,1545,0
20240912,170000,110028904,1545,1545,1545,1545,0
20240912,165900,110028904,1545,1545,1545,1545,0
20240912,165800,110028904,1545,1545,1545,1545,1656
20240912,165700,110028904,1545,1545,1545,1545,0
20240912,165600,110028904,1545,1545,1545,1545,0
20240912,165500,110028904,1545,1545,1545,1545,0
20240912,165400,110028904,1545,1545,1545,1545,0
20240912,165300,110028904,1545,1545,1545,1545,0
20240912,165200,110028904,1545,1545,1545,1545,0
20240912,165100,110028904,1545,1545,1545,1545,0
20240912,165000,110028904,1545,1545,1545,1545,0
20240912,164900,110028904,1545,1545,1545,1545,0
20240912,164800,110028904,1545,1545,1545,1545,0
20240912,164700,110028904,1545,1545,1545,1545,0
20240912,164600,110028904,1545,1545,1545,1545,0
20240912,164500,110028904,1545,1545,1545,1545,0
20240912,164400,110028904,1545,1545,1545,1545,0
20240912,164300,110028904,1545,1545,1545,1545,0
20240912,164200,110028904,1545,1545,1545,1545,0
20240912,164100,110028904,1545,1545,1545,1545,0
20240912,164000,110028904,1545,1545,1545,1545,0
20240912,163900,110028904,1545,1545,1545,1545,0
20240912,163800,110028904,1545,1545,1545,1545,0
20240912,163700,110028904,1545,1545,1545,1545,0
20240912,163600,110028904,1545,1545,1545,1545,0
20240912,163500,110028904,1545,1545,1545,1545,0
20240912,163400,110028904,1545,1545,1545,1545,0
20240912,163300,110028904,1545,1545,1545,1545,0
20240912,163200,110028904,1545,1545,1545,1545,0
20240912,163100,110028904,1545,1545,1545,1545,0
20240912,163000,110028904,1545,1545,1545,1545,0
20240912,162900,110028904,1545,1545,1545,1545,0
20240912,162800,110028904,1545,1545,1545,1545,1656
20240912,162700,110028904,1545,1545,1545,1545,0
20240912,162600,110028904,1545,1545,1545,1545,0
20240912,162500,110028904,1545,1545,1545,1545,0
20240912,162400,110028904,1545,1545,1545,1545,0
20240912,162300,110028904,1545,1545,1545,1545,0
20240912,162200,110028904,1545,1545,1545,1545,0
20240912,162100,110028904,1545,1545,1545,1545,0
20240912,162000,110028904,1545,1545,1545,1545,0
20240912,161900,110028904,1545,1545,1545,1545,0
20240912,161800,110028904,1545,1545,1545,1545,0
20240912,161700,110028904,1545,1545,1545,1545,0
20240912,161600,110028904,1545,1545,1545,1545,0
20240912,161500,110028904,1545,1545,1545,1545,0
20240912,161400,110028904,1545,1545,1545,1545,0
20240912,161300,110028904,1545,1545,1545,1545,0
20240912,161200,110028904,1545,1545,1545,1545,0
20240912,161100,110028904,1545,1545,1545,1545,0
20240912,161000,110028904,1545,1545,1545,1545,0
20240912,160900,110028904,1545,1545,1545,1545,0
20240912,160800,110028904,1545,1545,1545,1545,0
20240912,160700,110028904,1545,1545,1545,1545,0
20240912,160600,110028904,1545,1545,1545,1545,0
20240912,160500,110028904,1545,1545,1545,1545,0
20240912,160400,110028904,1545,1545,1545,1545,0
20240912,160300,110028904,1545,1545,1545,1545,0
20240912,160200,110028904,1545,1545,1545,1545,0
20240912,160100,110028904,1545,1545,1545,1545,0
20240912,160000,110028904,1545,1545,1545,1545,0
20240912,155900,110028904,1545,1545,1545,1545,0
20240912,155800,110028904,1545,1545,1545,1545,1656
20240912,155700,110028904,1545,1545,1545,1545,0
20240912,155600,110028904,1545,1545,1545,1545,0
20240912,155500,110028904,1545,1545,1545,1545,0
20240912,155400,110028904,1545,1545,1545,1545,0
20240912,155300,110028904,1545,1545,1545,1545,0
20240912,155200,110028904,1545,1545,1545,1545,0
20240912,155100,110028904,1545,1545,1545,1545,0
20240912,155000,110028904,1545,1545,1545,1545,0
20240912,154900,110028904,1545,1545,1545,1545,0
20240912,154800,110028904,1545,1545,1545,1545,0
20240912,154700,110028904,1545,1545,1545,1545,0
20240912,154600,110028904,1545,1545,1545,1545,0
20240912,154500,110028904,1545,1545,1545,1545,0
20240912,154400,110028904,1545,1545,1545,1545,0
20240912,154300,110028904,1545,1545,1545,1545,0
20240912,154200,110028904,1545,1545,1545,1545,0
20240912,154100,110028904,1545,1545,1545,1545,0
20240912,154000,110028904,1545,1545,1545,1545,0
20240912,153900,110028904,1545,1545,1545,1545,0
20240912,153800,110028904,1545,1545,1545,1545,0
20240912,153700,110028904,1545,1545,1545,1545,0
20240912,153600,110028904,1545,1545,1545,1545,0
20240912,153500,110028904,1545,1545,1545,1545,0
20240912,153400,110028904,1545,1545,1545,1545,0
20240912,153300,110028904,1545,1545,1545,1545,0
20240912,153200,110028904,1545,1545,1545,1545,0
20240912,153100,110028904,1545,1545,1545,1545,0
20240912,153000,110028904,1545,1545,1545,1545,1656
20240912,152900,107470384,1548,1548,1548,1548,0
20240912,152800,107470384,1548,1548,1548,1548,0
20240912,152700,107470384,1548,1548,1548,1548,0
20240912,152600,107470384,1548,1548,1548,1548,0
20240912,152500,107470384,1548,1548,1548,1548,0
20240912,152400,107470384,1548,1548,1548,1548,0
20240912,152300,107470384,1548,1548,1548,1548,0
20240912,152200,107470384,1548,1548,1548,1548,0
20240912,152100,107470384,1548,1548,1548,1548,0
20240912,152000,107470384,1548,1548,1548,1548,0
20240912,151900,107470384,1548,1543,1548,1543,810
20240912,151800,106218362,1542,1542,1542,1542,0
20240912,151700,106218362,1542,1543,1543,1542,20
20240912,151600,106187520,1542,1542,1542,1542,0
20240912,151500,106187520,1542,1542,1542,1542,0
20240912,151400,106187520,1542,1545,1545,1542,207
20240912,151300,105867753,1546,1546,1546,1546,0
20240912,151200,105867753,1546,1550,1550,1546,549
20240912,151100,105018645,1550,1550,1550,1550,0
20240912,151000,105018645,1550,1545,1550,1545,83
20240912,150900,104890045,1540,1540,1540,1540,15
20240912,150800,104866945,1534,1550,1554,1534,2211
20240912,150700,101457385,1550,1538,1550,1538,6776
20240912,150600,90976395,1537,1529,1537,1529,3717
20240912,150500,85272282,1529,1530,1530,1529,113
20240912,150400,85099393,1530,1530,1530,1530,0
20240912,150300,85099393,1530,1530,1530,1530,922
20240912,150200,83688733,1530,1530,1530,1530,20
20240912,150100,83658133,1530,1527,1530,1527,1583
20240912,150000,81236421,1526,1526,1526,1526,0
20240912,145900,81236421,1526,1526,1526,1526,0
20240912,145800,81236421,1526,1526,1526,1526,0
20240912,145700,81236421,1526,1526,1526,1526,0
20240912,145600,81236421,1526,1526,1526,1526,0
20240912,145500,81236421,1526,1527,1527,1526,252
20240912,145400,80851867,1527,1527,1527,1527,398
20240912,145300,80244121,1527,1527,1527,1527,50
20240912,145200,80167771,1526,1526,1526,1526,0
20240912,145100,80167771,1526,1526,1526,1526,230
20240912,145000,79816791,1526,1526,1526,1526,164
20240912,144900,79566527,1527,1527,1527,1527,500
20240912,144800,78803027,1527,1527,1527,1527,395
20240912,144700,78199862,1527,1527,1527,1527,10
20240912,144600,78184592,1527,1527,1527,1527,200
20240912,144500,77879192,1527,1527,1527,1527,0
20240912,144400,77879192,1527,1527,1527,1527,0
20240912,144300,77879192,1527,1527,1527,1527,0
20240912,144200,77879192,1527,1527,1527,1527,0
20240912,144100,77879192,1527,1527,1527,1527,0
20240912,144000,77879192,1527,1527,1527,1527,0
20240912,143900,77879192,1527,1526,1527,1526,501
20240912,143800,77114665,1525,1525,1525,1525,1
20240912,143700,77113140,1524,1524,1524,1524,0
20240912,143600,77113140,1524,1524,1524,1524,0
20240912,143500,77113140,1524,1524,1524,1524,1500
20240912,143400,74827140,1524,1524,1524,1524,508
20240912,143300,74052948,1526,1526,1526,1526,0
20240912,143200,74052948,1526,1526,1526,1526,0
20240912,143100,74052948,1526,1526,1526,1526,0
20240912,143000,74052948,1526,1526,1526,1526,0
20240912,142900,74052948,1526,1526,1529,1526,30
20240912,142800,74007114,1529,1526,1529,1526,22
20240912,142700,73973515,1526,1526,1529,1526,13
20240912,142600,73953650,1526,1526,1528,1526,357
20240912,142500,73408168,1526,1524,1526,1524,1001
20240912,142400,71882642,1524,1524,1524,1524,1
20240912,142300,71881118,1524,1524,1524,1524,0
20240912,142200,71881118,1524,1524,1524,1524,0
20240912,142100,71881118,1524,1524,1524,1524,0
20240912,142000,71881118,1524,1524,1524,1524,0
20240912,141900,71881118,1524,1524,1524,1524,300
20240912,141800,71423918,1524,1524,1524,1524,201
20240912,141700,71117594,1524,1524,1524,1524,0
20240912,141600,71117594,1524,1524,1524,1524,0
20240912,141500,71117594,1524,1524,1524,1524,0
20240912,141400,71117594,1524,1524,1524,1524,300
20240912,141300,70660394,1526,1526,1526,1526,0
20240912,141200,70660394,1526,1526,1526,1526,0
20240912,141100,70660394,1526,1526,1526,1526,0
20240912,141000,70660394,1526,1526,1526,1526,0
20240912,140900,70660394,1526,1526,1526,1526,0
20240912,140800,70660394,1526,1524,1526,1524,3501
20240912,140700,65318868,1524,1524,1524,1524,0
20240912,140600,65318868,1524,1524,1524,1524,0
20240912,140500,65318868,1524,1524,1524,1524,0
20240912,140400,65318868,1524,1524,1524,1524,0
20240912,140300,65318868,1524,1524,1524,1524,0
20240912,140200,65318868,1524,1524,1524,1524,0
20240912,140100,65318868,1524,1526,1526,1524,550
20240912,140000,64479814,1526,1526,1526,1526,0
20240912,135900,64479814,1526,1526,1526,1526,0
20240912,135800,64479814,1526,1526,1526,1526,0
20240912,135700,64479814,1526,1526,1526,1526,0
20240912,135600,64479814,1526,1526,1526,1526,0
20240912,135500,64479814,1526,1526,1526,1526,0
20240912,135400,64479814,1526,1526,1526,1526,0
20240912,135300,64479814,1526,1526,1526,1526,0
20240912,135200,64479814,1526,1526,1526,1526,0
20240912,135100,64479814,1526,1526,1526,1526,0
20240912,135000,64479814,1526,1526,1526,1526,0
20240912,134900,64479814,1526,1526,1526,1526,0
20240912,134800,64479814,1526,1526,1526,1526,0
20240912,134700,64479814,1526,1526,1526,1526,100
20240912,134600,64327214,1526,1526,1526,1526,0
20240912,134500,64327214,1526,1526,1526,1526,50
20240912,134400,64250914,1528,1528,1528,1528,0
20240912,134300,64250914,1528,1528,1528,1528,0
20240912,134200,64250914,1528,1528,1528,1528,2
20240912,134100,64247858,1526,1526,1526,1526,4
20240912,134000,64241754,1532,1526,1532,1526,306
20240912,133900,63773564,1530,1526,1530,1526,100
20240912,133800,63620578,1526,1526,1526,1526,10
20240912,133700,63605318,1528,1528,1528,1528,0
20240912,133600,63605318,1528,1528,1528,1528,0
20240912,133500,63605318,1528,1528,1528,1528,0
20240912,133400,63605318,1528,1528,1528,1528,0
20240912,133300,63605318,1528,1528,1528,1528,0
20240912,133200,63605318,1528,1528,1528,1528,0
20240912,133100,63605318,1528,1528,1528,1528,0
20240912,133000,63605318,1528,1528,1528,1528,0
20240912,132900,63605318,1528,1528,1528,1528,0
20240912,132800,63605318,1528,1528,1528,1528,0
20240912,132700,63605318,1528,1528,1528,1528,0
20240912,132600,63605318,1528,1528,1528,1528,0
20240912,132500,63605318,1528,1528,1528,1528,0
20240912,132400,63605318,1528,1526,1528,1524,1050
20240912,132300,62002802,1528,1528,1528,1528,0
20240912,132200,62002802,1528,1528,1528,1528,0
20240912,132100,62002802,1528,1528,1528,1528,0
20240912,132000,62002802,1528,1528,1528,1528,62
20240912,131900,61908066,1530,1528,1530,1528,200
20240912,131800,61602068,1530,1530,1530,1530,0
20240912,131700,61602068,1530,1528,1530,1528,25
20240912,131600,61563820,1530,1528,1530,1528,100
20240912,131500,61410846,1526,1526,1526,1526,0
20240912,131400,61410846,1526,1526,1526,1526,0
20240912,131300,61410846,1526,1526,1526,1526,100
20240912,131200,61258246,1526,1526,1526,1526,0
20240912,131100,61258246,1526,1526,1526,1526,0
20240912,131000,61258246,1526,1526,1526,1526,3
20240912,130900,61253668,1526,1526,1526,1526,200
20240912,130800,60948468,1528,1528,1528,1528,0
20240912,130700,60948468,1528,1528,1528,1528,0
20240912,130600,60948468,1528,1528,1528,1528,0
20240912,130500,60948468,1528,1528,1528,1528,0
20240912,130400,60948468,1528,1528,1528,1528,0
20240912,130300,60948468,1528,1528,1528,1528,0
20240912,130200,60948468,1528,1528,1528,1528,0
20240912,130100,60948468,1528,1528,1528,1528,0
20240912,130000,60948468,1528,1528,1528,1528,0
20240912,125900,60948468,1528,1528,1528,1528,0
20240912,125800,60948468,1528,1528,1528,1528,0
20240912,125700,60948468,1528,1528,1528,1528,0
20240912,125600,60948468,1528,1528,1528,1528,7
20240912,125500,60937772,1528,1528,1528,1528,272
20240912,125400,60522156,1526,1526,1526,1526,0
20240912,125300,60522156,1526,1526,1526,1526,0
20240912,125200,60522156,1526,1526,1526,1526,0
20240912,125100,60522156,1526,1526,1526,1526,50
20240912,125000,60445856,1526,1526,1526,1526,0
20240912,124900,60445856,1526,1526,1526,1526,0
20240912,124800,60445856,1526,1526,1526,1526,0
20240912,124700,60445856,1526,1526,1526,1526,5
20240912,124600,60438226,1526,1526,1526,1526,0
20240912,124500,60438226,1526,1526,1526,1526,0
20240912,124400,60438226,1526,1526,1526,1526,0
20240912,124300,60438226,1526,1526,1526,1526,5
20240912,124200,60430596,1526,1526,1526,1526,0
20240912,124100,60430596,1526,1526,1526,1526,0
20240912,124000,60430596,1526,1526,1526,1526,1000
20240912,123900,58904596,1526,1526,1526,1526,0
20240912,123800,58904596,1526,1526,1526,1526,0
20240912,123700,58904596,1526,1526,1526,1526,0
20240912,123600,58904596,1526,1526,1526,1526,1
20240912,123500,58903070,1526,1526,1526,1526,0
20240912,123400,58903070,1526,1526,1526,1526,0
20240912,123300,58903070,1526,1526,1526,1526,1014
20240912,123200,57355706,1524,1524,1524,1524,0
20240912,123100,57355706,1524,1524,1524,1524,3
20240912,123000,57351134,1524,1524,1524,1524,0
20240912,122900,57351134,1524,1524,1524,1524,0
20240912,122800,57351134,1524,1524,1524,1524,0
20240912,122700,57351134,1524,1524,1524,1524,0
20240912,122600,57351134,1524,1524,1524,1524,0
20240912,122500,57351134,1524,1524,1524,1524,0
20240912,122400,57351134,1524,1524,1524,1524,100
20240912,122300,57198734,1526,1526,1526,1526,0
20240912,122200,57198734,1526,1526,1526,1526,0
20240912,122100,57198734,1526,1526,1526,1526,5
20240912,122000,57191104,1526,1526,1526,1526,0
20240912,121900,57191104,1526,1526,1526,1526,0
20240912,121800,57191104,1526,1526,1526,1526,0
20240912,121700,57191104,1526,1526,1526,1526,1
20240912,121600,57189578,1526,1526,1526,1526,0
20240912,121500,57189578,1526,1529,1530,1526,1359
20240912,121400,55111541,1529,1529,1529,1529,0
20240912,121300,55111541,1529,1524,1529,1524,100
20240912,121200,54958680,1524,1524,1524,1524,0
20240912,121100,54958680,1524,1524,1524,1524,0
20240912,121000,54958680,1524,1524,1524,1524,2
20240912,120900,54955632,1524,1524,1529,1524,33
20240912,120800,54905273,1524,1524,1524,1524,1
20240912,120700,54903749,1526,1523,1526,1523,258
20240912,120600,54510355,1523,1523,1523,1523,0
20240912,120500,54510355,1523,1523,1523,1523,0
20240912,120400,54510355,1523,1523,1523,1523,0
20240912,120300,54510355,1523,1523,1523,1523,0
20240912,120200,54510355,1523,1523,1523,1523,1
20240912,120100,54508832,1523,1523,1523,1523,0
20240912,120000,54508832,1523,1523,1523,1523,0
20240912,115900,54508832,1523,1521,1526,1521,2022
20240912,115800,51427033,1519,1519,1519,1519,80
20240912,115700,51305513,1519,1519,1519,1519,0
20240912,115600,51305513,1519,1519,1519,1519,0
20240912,115500,51305513,1519,1519,1519,1519,0
20240912,115400,51305513,1519,1519,1519,1519,0
20240912,115300,51305513,1519,1519,1519,1519,59
20240912,115200,51215892,1517,1519,1519,1517,110
20240912,115100,51049002,1517,1517,1517,1517,21
20240912,115000,51017145,1517,1517,1517,1517,5
20240912,114900,51009560,1517,1516,1517,1516,12
20240912,114800,50991366,1516,1516,1516,1516,0
20240912,114700,50991366,1516,1516,1516,1516,2
20240912,114600,50988334,1515,1515,1515,1515,333
20240912,114500,50483839,1516,1518,1518,1516,2370
20240912,114400,46889633,1520,1520,1520,1520,3
20240912,114300,46885073,1520,1520,1520,1520,5
20240912,114200,46877473,1518,1518,1518,1518,0
20240912,114100,46877473,1518,1518,1518,1518,0
20240912,114000,46877473,1518,1518,1518,1518,0
20240912,113900,46877473,1518,1518,1518,1518,0
20240912,113800,46877473,1518,1518,1518,1518,0
20240912,113700,46877473,1518,1518,1518,1518,0
20240912,113600,46877473,1518,1518,1518,1518,0
20240912,113500,46877473,1518,1518,1518,1518,0
20240912,113400,46877473,1518,1518,1518,1518,80
20240912,113300,46756033,1518,1518,1518,1518,100
20240912,113200,46604233,1521,1521,1521,1521,0
20240912,113100,46604233,1521,1521,1521,1521,0
20240912,113000,46604233,1521,1520,1521,1520,303
20240912,112900,46143372,1519,1519,1519,1519,0
20240912,112800,46143372,1519,1519,1519,1519,0
20240912,112700,46143372,1519,1519,1519,1519,90
20240912,112600,46006662,1521,1521,1521,1521,0
20240912,112500,46006662,1521,1521,1521,1521,2
20240912,112400,46003620,1521,1521,1521,1521,0
20240912,112300,46003620,1521,1521,1521,1521,0
20240912,112200,46003620,1521,1521,1521,1521,7
20240912,112100,45992973,1519,1519,1519,1519,0
20240912,112000,45992973,1519,1519,1519,1519,2
20240912,111900,45989935,1519,1519,1519,1519,0
20240912,111800,45989935,1519,1519,1519,1519,0
20240912,111700,45989935,1519,1519,1519,1519,0
20240912,111600,45989935,1519,1519,1519,1519,240
20240912,111500,45625375,1519,1519,1519,1519,0
20240912,111400,45625375,1519,1519,1519,1519,0
20240912,111300,45625375,1519,1519,1519,1519,0
20240912,111200,45625375,1519,1519,1519,1519,0
20240912,111100,45625375,1519,1519,1519,1519,15
20240912,111000,45602590,1519,1519,1519,1519,0
20240912,110900,45602590,1519,1519,1519,1519,0
20240912,110800,45602590,1519,1519,1519,1519,0
20240912,110700,45602590,1519,1519,1519,1519,0
20240912,110600,45602590,1519,1519,1519,1519,0
20240912,110500,45602590,1519,1519,1519,1519,0
20240912,110400,45602590,1519,1519,1519,1519,0
20240912,110300,45602590,1519,1519,1519,1519,0
20240912,110200,45602590,1519,1519,1519,1519,0
20240912,110100,45602590,1519,1518,1519,1518,111
20240912,110000,45433992,1518,1518,1518,1518,1
20240912,105900,45432474,1517,1517,1517,1517,0
20240912,105800,45432474,1517,1517,1517,1517,0
20240912,105700,45432474,1517,1519,1519,1517,428
20240912,105600,44783142,1519,1519,1519,1519,0
20240912,105500,44783142,1519,1519,1519,1519,0
20240912,105400,44783142,1519,1519,1519,1519,0
20240912,105300,44783142,1519,1519,1519,1519,0
20240912,105200,44783142,1519,1519,1519,1519,0
20240912,105100,44783142,1519,1519,1519,1519,0
20240912,105000,44783142,1519,1519,1519,1519,3
20240912,104900,44778585,1517,1517,1517,1517,0
20240912,104800,44778585,1517,1517,1517,1517,0
20240912,104700,44778585,1517,1517,1517,1517,0
20240912,104600,44778585,1517,1520,1520,1517,1088
20240912,104500,43124828,1516,1516,1516,1516,0
20240912,104400,43124828,1516,1516,1516,1516,502
20240912,104300,42363796,1516,1516,1516,1516,0
20240912,104200,42363796,1516,1516,1516,1516,0
20240912,104100,42363796,1516,1516,1516,1516,1001
20240912,104000,40846280,1516,1516,1516,1516,6
20240912,103900,40837184,1516,1516,1516,1516,9
20240912,103800,40823540,1520,1520,1520,1520,0
20240912,103700,40823540,1520,1520,1520,1520,0
20240912,103600,40823540,1520,1520,1520,1520,0
20240912,103500,40823540,1520,1520,1520,1520,0
20240912,103400,40823540,1520,1520,1520,1520,0
20240912,103300,40823540,1520,1520,1520,1520,0
20240912,103200,40823540,1520,1520,1520,1520,0
20240912,103100,40823540,1520,1520,1520,1520,0
20240912,103000,40823540,1520,1520,1520,1520,0
20240912,102900,40823540,1520,1520,1520,1520,0
20240912,102800,40823540,1520,1520,1520,1520,0
20240912,102700,40823540,1520,1516,1520,1516,10
20240912,102600,40808344,1516,1516,1516,1516,0
20240912,102500,40808344,1516,1516,1516,1516,0
20240912,102400,40808344,1516,1516,1516,1516,0
20240912,102300,40808344,1516,1516,1516,1516,0
20240912,102200,40808344,1516,1516,1516,1516,2
20240912,102100,40805312,1516,1516,1520,1516,8
20240912,102000,40793166,1514,1514,1514,1514,0
20240912,101900,40793166,1514,1514,1514,1514,0
20240912,101800,40793166,1514,1514,1514,1514,0
20240912,101700,40793166,1514,1514,1514,1514,0
20240912,101600,40793166,1514,1514,1514,1514,120
20240912,101500,40611486,1514,1514,1514,1514,0
20240912,101400,40611486,1514,1514,1514,1514,0
20240912,101300,40611486,1514,1514,1514,1514,300
20240912,101200,40157286,1515,1515,1515,1515,0
20240912,101100,40157286,1515,1515,1515,1515,500
20240912,101000,39399786,1516,1516,1516,1516,101
20240912,100900,39246670,1516,1516,1516,1516,0
20240912,100800,39246670,1516,1516,1516,1516,0
20240912,100700,39246670,1516,1516,1516,1516,80
20240912,100600,39125390,1516,1516,1516,1516,0
20240912,100500,39125390,1516,1516,1516,1516,100
20240912,100400,38973790,1521,1521,1521,1521,0
20240912,100300,38973790,1521,1518,1521,1516,183
20240912,100200,38696012,1518,1518,1518,1518,35
20240912,100100,38642882,1518,1518,1518,1518,31
20240912,100000,38595824,1515,1515,1515,1515,0
20240912,095900,38595824,1515,1515,1515,1515,2
20240912,095800,38592794,1515,1515,1515,1515,17
20240912,095700,38567039,1515,1515,1515,1515,354
20240912,095600,38030729,1515,1515,1515,1515,346
20240912,095500,37506539,1515,1515,1515,1515,0
20240912,095400,37506539,1515,1515,1515,1515,0
20240912,095300,37506539,1515,1515,1515,1515,325
20240912,095200,37014164,1515,1515,1515,1515,0
20240912,095100,37014164,1515,1517,1517,1515,592
20240912,095000,36116488,1517,1517,1517,1517,0
20240912,094900,36116488,1517,1517,1517,1517,0
20240912,094800,36116488,1517,1517,1517,1517,100
20240912,094700,35964788,1517,1517,1517,1517,0
20240912,094600,35964788,1517,1517,1517,1517,0
20240912,094500,35964788,1517,1517,1517,1517,0
20240912,094400,35964788,1517,1515,1517,1515,53
20240912,094300,35884391,1515,1514,1515,1514,3534
20240912,094200,30531415,1514,1514,1514,1514,0
20240912,094100,30531415,1514,1514,1514,1514,100
20240912,094000,30380015,1514,1514,1514,1514,8
20240912,093900,30367903,1516,1516,1516,1516,1
20240912,093800,30366387,1514,1514,1514,1514,5
20240912,093700,30358817,1514,1514,1514,1514,0
20240912,093600,30358817,1514,1514,1514,1514,11
20240912,093500,30342163,1514,1514,1514,1514,4
20240912,093400,30336107,1514,1514,1514,1514,0
20240912,093300,30336107,1514,1514,1514,1514,1
20240912,093200,30334593,1512,1512,1512,1512,5
20240912,093100,30327033,1512,1512,1512,1512,0
20240912,093000,30327033,1512,1512,1512,1512,0
20240912,092900,30327033,1512,1514,1514,1512,603
20240912,092800,29414465,1515,1515,1515,1515,0
20240912,092700,29414465,1515,1515,1515,1515,0
20240912,092600,29414465,1515,1515,1515,1515,0
20240912,092500,29414465,1515,1515,1515,1515,0
20240912,092400,29414465,1515,1515,1515,1515,200
20240912,092300,29111465,1514,1514,1514,1514,524
20240912,092200,28318129,1514,1514,1514,1514,0
20240912,092100,28318129,1514,1514,1514,1514,0
20240912,092000,28318129,1514,1514,1514,1514,0
20240912,091900,28318129,1514,1514,1514,1514,541
20240912,091800,27499055,1514,1517,1523,1513,3442
20240912,091700,22265322,1515,1511,1521,1510,3863
20240912,091600,16401377,1512,1512,1512,1512,0
20240912,091500,16401377,1512,1512,1512,1512,200
20240912,091400,16098977,1509,1509,1510,1509,1212
20240912,091300,14269381,1509,1509,1509,1509,201
20240912,091200,13966072,1509,1509,1509,1509,0
20240912,091100,13966072,1509,1507,1510,1507,524
20240912,091000,13175378,1505,1501,1506,1501,303
20240912,090900,12719075,1501,1500,1505,1500,2006
20240912,090800,9700070,1498,1498,1498,1498,214
20240912,090700,9379498,1498,1500,1500,1498,382
20240912,090600,8807097,1502,1502,1502,1502,0
20240912,090500,8807097,1502,1502,1505,1500,1405
20240912,090400,6694587,1502,1499,1505,1499,4078
20240912,090300,559750,1499,1499,1499,1499,1
20240912,090200,558251,1505,1505,1505,1505,0
20240912,090100,558251,1505,1506,1506,1504,28
20240912,090000,516136,1504,1495,1504,1495,345