KissMeData/017550/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190100,92545098,1824,1824,1824,1824,267
20240902,190000,92545098,1824,1824,1824,1824,0
20240902,185900,92545098,1824,1824,1824,1824,0
20240902,185800,92545098,1824,1824,1824,1824,0
20240902,185700,92545098,1824,1824,1824,1824,0
20240902,185600,92545098,1824,1824,1824,1824,0
20240902,185500,92545098,1824,1824,1824,1824,0
20240902,185400,92545098,1824,1824,1824,1824,0
20240902,185300,92545098,1824,1824,1824,1824,0
20240902,185200,92545098,1824,1824,1824,1824,0
20240902,185100,92545098,1824,1824,1824,1824,0
20240902,185000,92545098,1824,1824,1824,1824,0
20240902,184900,92545098,1824,1824,1824,1824,0
20240902,184800,92545098,1824,1824,1824,1824,0
20240902,184700,92545098,1824,1824,1824,1824,0
20240902,184600,92545098,1824,1824,1824,1824,0
20240902,184500,92545098,1824,1824,1824,1824,0
20240902,184400,92545098,1824,1824,1824,1824,0
20240902,184300,92545098,1824,1824,1824,1824,0
20240902,184200,92545098,1824,1824,1824,1824,0
20240902,184100,92545098,1824,1824,1824,1824,0
20240902,184000,92545098,1824,1824,1824,1824,0
20240902,183900,92545098,1824,1824,1824,1824,0
20240902,183800,92545098,1824,1824,1824,1824,0
20240902,183700,92545098,1824,1824,1824,1824,0
20240902,183600,92545098,1824,1824,1824,1824,0
20240902,183500,92545098,1824,1824,1824,1824,0
20240902,183400,92545098,1824,1824,1824,1824,0
20240902,183300,92545098,1824,1824,1824,1824,0
20240902,183200,92545098,1824,1824,1824,1824,0
20240902,183100,92545098,1824,1824,1824,1824,267
20240902,183000,92545098,1824,1824,1824,1824,0
20240902,182900,92545098,1824,1824,1824,1824,0
20240902,182800,92545098,1824,1824,1824,1824,0
20240902,182700,92545098,1824,1824,1824,1824,0
20240902,182600,92545098,1824,1824,1824,1824,0
20240902,182500,92545098,1824,1824,1824,1824,0
20240902,182400,92545098,1824,1824,1824,1824,0
20240902,182300,92545098,1824,1824,1824,1824,0
20240902,182200,92545098,1824,1824,1824,1824,0
20240902,182100,92545098,1824,1824,1824,1824,0
20240902,182000,92545098,1824,1824,1824,1824,0
20240902,181900,92545098,1824,1824,1824,1824,0
20240902,181800,92545098,1824,1824,1824,1824,0
20240902,181700,92545098,1824,1824,1824,1824,0
20240902,181600,92545098,1824,1824,1824,1824,0
20240902,181500,92545098,1824,1824,1824,1824,0
20240902,181400,92545098,1824,1824,1824,1824,0
20240902,181300,92545098,1824,1824,1824,1824,0
20240902,181200,92545098,1824,1824,1824,1824,0
20240902,181100,92545098,1824,1824,1824,1824,0
20240902,181000,92545098,1824,1824,1824,1824,0
20240902,180900,92545098,1824,1824,1824,1824,0
20240902,180800,92545098,1824,1824,1824,1824,0
20240902,180700,92545098,1824,1824,1824,1824,0
20240902,180600,92545098,1824,1824,1824,1824,0
20240902,180500,92545098,1824,1824,1824,1824,0
20240902,180400,92545098,1824,1824,1824,1824,0
20240902,180300,92545098,1824,1824,1824,1824,0
20240902,180200,92545098,1824,1824,1824,1824,0
20240902,180100,92545098,1824,1824,1824,1824,267
20240902,180000,92545098,1824,1824,1824,1824,0
20240902,175900,92545098,1824,1824,1824,1824,0
20240902,175800,92545098,1824,1824,1824,1824,0
20240902,175700,92545098,1824,1824,1824,1824,0
20240902,175600,92545098,1824,1824,1824,1824,0
20240902,175500,92545098,1824,1824,1824,1824,0
20240902,175400,92545098,1824,1824,1824,1824,0
20240902,175300,92545098,1824,1824,1824,1824,0
20240902,175200,92545098,1824,1824,1824,1824,0
20240902,175100,92545098,1824,1824,1824,1824,0
20240902,175000,92545098,1824,1824,1824,1824,0
20240902,174900,92545098,1824,1824,1824,1824,0
20240902,174800,92545098,1824,1824,1824,1824,0
20240902,174700,92545098,1824,1824,1824,1824,0
20240902,174600,92545098,1824,1824,1824,1824,0
20240902,174500,92545098,1824,1824,1824,1824,0
20240902,174400,92545098,1824,1824,1824,1824,0
20240902,174300,92545098,1824,1824,1824,1824,0
20240902,174200,92545098,1824,1824,1824,1824,0
20240902,174100,92545098,1824,1824,1824,1824,0
20240902,174000,92545098,1824,1824,1824,1824,0
20240902,173900,92545098,1824,1824,1824,1824,0
20240902,173800,92545098,1824,1824,1824,1824,0
20240902,173700,92545098,1824,1824,1824,1824,0
20240902,173600,92545098,1824,1824,1824,1824,0
20240902,173500,92545098,1824,1824,1824,1824,0
20240902,173400,92545098,1824,1824,1824,1824,0
20240902,173300,92545098,1824,1824,1824,1824,0
20240902,173200,92545098,1824,1824,1824,1824,0
20240902,173100,92545098,1824,1824,1824,1824,267
20240902,173000,92545098,1824,1824,1824,1824,0
20240902,172900,92545098,1824,1824,1824,1824,0
20240902,172800,92545098,1824,1824,1824,1824,0
20240902,172700,92545098,1824,1824,1824,1824,0
20240902,172600,92545098,1824,1824,1824,1824,0
20240902,172500,92545098,1824,1824,1824,1824,0
20240902,172400,92545098,1824,1824,1824,1824,0
20240902,172300,92545098,1824,1824,1824,1824,0
20240902,172200,92545098,1824,1824,1824,1824,0
20240902,172100,92545098,1824,1824,1824,1824,0
20240902,172000,92545098,1824,1824,1824,1824,0
20240902,171900,92545098,1824,1824,1824,1824,0
20240902,171800,92545098,1824,1824,1824,1824,0
20240902,171700,92545098,1824,1824,1824,1824,0
20240902,171600,92545098,1824,1824,1824,1824,0
20240902,171500,92545098,1824,1824,1824,1824,0
20240902,171400,92545098,1824,1824,1824,1824,0
20240902,171300,92545098,1824,1824,1824,1824,0
20240902,171200,92545098,1824,1824,1824,1824,0
20240902,171100,92545098,1824,1824,1824,1824,0
20240902,171000,92545098,1824,1824,1824,1824,0
20240902,170900,92545098,1824,1824,1824,1824,0
20240902,170800,92545098,1824,1824,1824,1824,0
20240902,170700,92545098,1824,1824,1824,1824,0
20240902,170600,92545098,1824,1824,1824,1824,0
20240902,170500,92545098,1824,1824,1824,1824,0
20240902,170400,92545098,1824,1824,1824,1824,0
20240902,170300,92545098,1824,1824,1824,1824,0
20240902,170200,92545098,1824,1824,1824,1824,0
20240902,170100,92545098,1824,1824,1824,1824,267
20240902,170000,92545098,1824,1824,1824,1824,0
20240902,165900,92545098,1824,1824,1824,1824,0
20240902,165800,92545098,1824,1824,1824,1824,0
20240902,165700,92545098,1824,1824,1824,1824,0
20240902,165600,92545098,1824,1824,1824,1824,0
20240902,165500,92545098,1824,1824,1824,1824,0
20240902,165400,92545098,1824,1824,1824,1824,0
20240902,165300,92545098,1824,1824,1824,1824,0
20240902,165200,92545098,1824,1824,1824,1824,0
20240902,165100,92545098,1824,1824,1824,1824,0
20240902,165000,92545098,1824,1824,1824,1824,0
20240902,164900,92545098,1824,1824,1824,1824,0
20240902,164800,92545098,1824,1824,1824,1824,0
20240902,164700,92545098,1824,1824,1824,1824,0
20240902,164600,92545098,1824,1824,1824,1824,0
20240902,164500,92545098,1824,1824,1824,1824,0
20240902,164400,92545098,1824,1824,1824,1824,0
20240902,164300,92545098,1824,1824,1824,1824,0
20240902,164200,92545098,1824,1824,1824,1824,0
20240902,164100,92545098,1824,1824,1824,1824,0
20240902,164000,92545098,1824,1824,1824,1824,0
20240902,163900,92545098,1824,1824,1824,1824,0
20240902,163800,92545098,1824,1824,1824,1824,0
20240902,163700,92545098,1824,1824,1824,1824,0
20240902,163600,92545098,1824,1824,1824,1824,0
20240902,163500,92545098,1824,1824,1824,1824,0
20240902,163400,92545098,1824,1824,1824,1824,0
20240902,163300,92545098,1824,1824,1824,1824,0
20240902,163200,92545098,1824,1824,1824,1824,0
20240902,163100,92545098,1824,1824,1824,1824,267
20240902,163000,92545098,1824,1824,1824,1824,0
20240902,162900,92545098,1824,1824,1824,1824,0
20240902,162800,92545098,1824,1824,1824,1824,0
20240902,162700,92545098,1824,1824,1824,1824,0
20240902,162600,92545098,1824,1824,1824,1824,0
20240902,162500,92545098,1824,1824,1824,1824,0
20240902,162400,92545098,1824,1824,1824,1824,0
20240902,162300,92545098,1824,1824,1824,1824,0
20240902,162200,92545098,1824,1824,1824,1824,0
20240902,162100,92545098,1824,1824,1824,1824,0
20240902,162000,92545098,1824,1824,1824,1824,0
20240902,161900,92545098,1824,1824,1824,1824,0
20240902,161800,92545098,1824,1824,1824,1824,0
20240902,161700,92545098,1824,1824,1824,1824,0
20240902,161600,92545098,1824,1824,1824,1824,0
20240902,161500,92545098,1824,1824,1824,1824,0
20240902,161400,92545098,1824,1824,1824,1824,0
20240902,161300,92545098,1824,1824,1824,1824,0
20240902,161200,92545098,1824,1824,1824,1824,0
20240902,161100,92545098,1824,1824,1824,1824,0
20240902,161000,92545098,1824,1824,1824,1824,0
20240902,160900,92545098,1824,1824,1824,1824,0
20240902,160800,92545098,1824,1824,1824,1824,0
20240902,160700,92545098,1824,1824,1824,1824,0
20240902,160600,92545098,1824,1824,1824,1824,0
20240902,160500,92545098,1824,1824,1824,1824,0
20240902,160400,92545098,1824,1824,1824,1824,0
20240902,160300,92545098,1824,1824,1824,1824,0
20240902,160200,92545098,1824,1824,1824,1824,0
20240902,160100,92545098,1824,1824,1824,1824,267
20240902,160000,92545098,1824,1824,1824,1824,0
20240902,155900,92545098,1824,1824,1824,1824,0
20240902,155800,92545098,1824,1824,1824,1824,0
20240902,155700,92545098,1824,1824,1824,1824,0
20240902,155600,92545098,1824,1824,1824,1824,0
20240902,155500,92545098,1824,1824,1824,1824,0
20240902,155400,92545098,1824,1824,1824,1824,0
20240902,155300,92545098,1824,1824,1824,1824,0
20240902,155200,92545098,1824,1824,1824,1824,0
20240902,155100,92545098,1824,1824,1824,1824,0
20240902,155000,92545098,1824,1824,1824,1824,0
20240902,154900,92545098,1824,1824,1824,1824,0
20240902,154800,92545098,1824,1824,1824,1824,0
20240902,154700,92545098,1824,1824,1824,1824,0
20240902,154600,92545098,1824,1824,1824,1824,0
20240902,154500,92545098,1824,1824,1824,1824,0
20240902,154400,92545098,1824,1824,1824,1824,0
20240902,154300,92545098,1824,1824,1824,1824,0
20240902,154200,92545098,1824,1824,1824,1824,0
20240902,154100,92545098,1824,1824,1824,1824,0
20240902,154000,92545098,1824,1824,1824,1824,0
20240902,153900,92545098,1824,1824,1824,1824,0
20240902,153800,92545098,1824,1824,1824,1824,0
20240902,153700,92545098,1824,1824,1824,1824,0
20240902,153600,92545098,1824,1824,1824,1824,0
20240902,153500,92545098,1824,1824,1824,1824,0
20240902,153400,92545098,1824,1824,1824,1824,0
20240902,153300,92545098,1824,1824,1824,1824,0
20240902,153200,92545098,1824,1824,1824,1824,0
20240902,153100,92545098,1824,1824,1824,1824,267
20240902,153000,92545098,1824,1824,1824,1824,267
20240902,152900,92058090,1818,1818,1818,1818,0
20240902,152800,92058090,1818,1818,1818,1818,0
20240902,152700,92058090,1818,1818,1818,1818,0
20240902,152600,92058090,1818,1818,1818,1818,0
20240902,152500,92058090,1818,1818,1818,1818,0
20240902,152400,92058090,1818,1818,1818,1818,0
20240902,152300,92058090,1818,1818,1818,1818,0
20240902,152200,92058090,1818,1818,1818,1818,0
20240902,152100,92058090,1818,1818,1818,1818,0
20240902,152000,92058090,1818,1818,1818,1818,0
20240902,151900,92058090,1818,1821,1821,1818,102
20240902,151800,91872354,1821,1821,1821,1821,92
20240902,151700,91704822,1821,1821,1821,1821,0
20240902,151600,91704822,1821,1821,1821,1821,564
20240902,151500,90677778,1821,1821,1821,1821,0
20240902,151400,90677778,1821,1821,1821,1821,0
20240902,151300,90677778,1821,1821,1821,1821,0
20240902,151200,90677778,1821,1821,1821,1821,250
20240902,151100,90222528,1818,1818,1818,1818,5
20240902,151000,90213438,1821,1821,1821,1821,1
20240902,150900,90211617,1821,1821,1821,1821,0
20240902,150800,90211617,1821,1817,1821,1817,460
20240902,150700,89375793,1817,1820,1820,1817,1180
20240902,150600,87229986,1821,1821,1821,1821,1
20240902,150500,87228165,1821,1821,1821,1821,202
20240902,150400,86860323,1825,1825,1825,1825,0
20240902,150300,86860323,1825,1825,1825,1825,0
20240902,150200,86860323,1825,1825,1825,1825,1
20240902,150100,86858498,1820,1820,1820,1820,1100
20240902,150000,84856498,1820,1820,1820,1820,0
20240902,145900,84856498,1820,1820,1820,1820,505
20240902,145800,83937398,1820,1820,1820,1820,1
20240902,145700,83935578,1819,1819,1819,1819,0
20240902,145600,83935578,1819,1819,1819,1819,265
20240902,145500,83453543,1819,1819,1819,1819,0
20240902,145400,83453543,1819,1819,1819,1819,0
20240902,145300,83453543,1819,1819,1819,1819,1000
20240902,145200,81634543,1819,1819,1819,1819,0
20240902,145100,81634543,1819,1819,1819,1819,1
20240902,145000,81632724,1819,1819,1819,1819,2000
20240902,144900,77994724,1819,1819,1819,1819,215
20240902,144800,77603639,1820,1820,1820,1820,0
20240902,144700,77603639,1820,1820,1820,1820,200
20240902,144600,77239639,1820,1820,1820,1820,1
20240902,144500,77237819,1818,1818,1818,1818,0
20240902,144400,77237819,1818,1818,1818,1818,0
20240902,144300,77237819,1818,1818,1818,1818,0
20240902,144200,77237819,1818,1818,1818,1818,0
20240902,144100,77237819,1818,1819,1819,1818,750
20240902,144000,75874219,1820,1820,1820,1820,0
20240902,143900,75874219,1820,1820,1820,1820,0
20240902,143800,75874219,1820,1820,1820,1820,0
20240902,143700,75874219,1820,1820,1820,1820,0
20240902,143600,75874219,1820,1820,1820,1820,7
20240902,143500,75861479,1820,1820,1820,1820,65
20240902,143400,75743179,1820,1820,1820,1820,0
20240902,143300,75743179,1820,1820,1820,1820,0
20240902,143200,75743179,1820,1820,1820,1820,1
20240902,143100,75741359,1818,1818,1818,1818,0
20240902,143000,75741359,1818,1818,1818,1818,0
20240902,142900,75741359,1818,1818,1818,1818,0
20240902,142800,75741359,1818,1818,1818,1818,500
20240902,142700,74832359,1818,1819,1819,1818,800
20240902,142600,73377855,1820,1820,1820,1820,24
20240902,142500,73334175,1820,1820,1820,1820,198
20240902,142400,72973815,1827,1827,1827,1827,0
20240902,142300,72973815,1827,1827,1827,1827,1
20240902,142200,72971988,1820,1820,1820,1820,0
20240902,142100,72971988,1820,1820,1820,1820,0
20240902,142000,72971988,1820,1820,1820,1820,0
20240902,141900,72971988,1820,1820,1820,1820,1684
20240902,141800,69907108,1820,1820,1820,1820,0
20240902,141700,69907108,1820,1820,1820,1820,0
20240902,141600,69907108,1820,1820,1820,1820,0
20240902,141500,69907108,1820,1820,1820,1820,0
20240902,141400,69907108,1820,1820,1820,1820,0
20240902,141300,69907108,1820,1820,1820,1820,0
20240902,141200,69907108,1820,1820,1820,1820,2
20240902,141100,69903468,1820,1820,1820,1820,1
20240902,141000,69901648,1818,1818,1818,1818,0
20240902,140900,69901648,1818,1818,1818,1818,0
20240902,140800,69901648,1818,1818,1818,1818,0
20240902,140700,69901648,1818,1818,1818,1818,500
20240902,140600,68992648,1820,1820,1820,1820,0
20240902,140500,68992648,1820,1820,1820,1820,2
20240902,140400,68989008,1820,1820,1820,1820,0
20240902,140300,68989008,1820,1819,1820,1819,25
20240902,140200,68943531,1818,1818,1818,1818,0
20240902,140100,68943531,1818,1818,1818,1818,0
20240902,140000,68943531,1818,1818,1818,1818,0
20240902,135900,68943531,1818,1818,1818,1818,0
20240902,135800,68943531,1818,1818,1818,1818,0
20240902,135700,68943531,1818,1818,1818,1818,0
20240902,135600,68943531,1818,1818,1818,1818,0
20240902,135500,68943531,1818,1818,1818,1818,30
20240902,135400,68888991,1819,1819,1819,1819,0
20240902,135300,68888991,1819,1819,1819,1819,0
20240902,135200,68888991,1819,1819,1819,1819,0
20240902,135100,68888991,1819,1819,1819,1819,600
20240902,135000,67797591,1819,1819,1819,1819,0
20240902,134900,67797591,1819,1819,1819,1819,0
20240902,134800,67797591,1819,1819,1819,1819,0
20240902,134700,67797591,1819,1819,1819,1819,0
20240902,134600,67797591,1819,1819,1819,1819,0
20240902,134500,67797591,1819,1819,1819,1819,50
20240902,134400,67706641,1819,1819,1819,1819,0
20240902,134300,67706641,1819,1819,1819,1819,50
20240902,134200,67615691,1819,1819,1819,1819,0
20240902,134100,67615691,1819,1819,1819,1819,0
20240902,134000,67615691,1819,1819,1819,1819,0
20240902,133900,67615691,1819,1819,1819,1819,0
20240902,133800,67615691,1819,1819,1819,1819,0
20240902,133700,67615691,1819,1819,1819,1819,0
20240902,133600,67615691,1819,1819,1819,1819,3
20240902,133500,67610234,1818,1818,1818,1818,0
20240902,133400,67610234,1818,1818,1818,1818,0
20240902,133300,67610234,1818,1818,1818,1818,0
20240902,133200,67610234,1818,1818,1818,1818,0
20240902,133100,67610234,1818,1818,1818,1818,1700
20240902,133000,64519634,1820,1820,1820,1820,0
20240902,132900,64519634,1820,1820,1820,1820,0
20240902,132800,64519634,1820,1820,1820,1820,0
20240902,132700,64519634,1820,1820,1820,1820,0
20240902,132600,64519634,1820,1820,1820,1820,0
20240902,132500,64519634,1820,1820,1820,1820,1
20240902,132400,64517814,1820,1820,1820,1820,1
20240902,132300,64515994,1819,1819,1819,1819,0
20240902,132200,64515994,1819,1819,1819,1819,2
20240902,132100,64512356,1817,1817,1817,1817,0
20240902,132000,64512356,1817,1817,1817,1817,0
20240902,131900,64512356,1817,1825,1825,1817,810
20240902,131800,63038086,1829,1829,1829,1829,0
20240902,131700,63038086,1829,1829,1829,1829,0
20240902,131600,63038086,1829,1826,1829,1826,5
20240902,131500,63028950,1826,1826,1826,1826,0
20240902,131400,63028950,1826,1826,1826,1826,0
20240902,131300,63028950,1826,1826,1826,1826,0
20240902,131200,63028950,1826,1826,1826,1826,19
20240902,131100,62994256,1827,1827,1827,1827,14
20240902,131000,62968678,1828,1828,1828,1828,1128
20240902,130900,60906694,1828,1828,1828,1828,0
20240902,130800,60906694,1828,1828,1828,1828,0
20240902,130700,60906694,1828,1828,1828,1828,0
20240902,130600,60906694,1828,1828,1828,1828,1
20240902,130500,60904866,1828,1828,1828,1828,0
20240902,130400,60904866,1828,1828,1828,1828,0
20240902,130300,60904866,1828,1828,1828,1828,0
20240902,130200,60904866,1828,1828,1828,1828,0
20240902,130100,60904866,1828,1828,1828,1828,0
20240902,130000,60904866,1828,1828,1828,1828,7
20240902,125900,60892070,1828,1828,1828,1828,0
20240902,125800,60892070,1828,1828,1828,1828,0
20240902,125700,60892070,1828,1828,1828,1828,0
20240902,125600,60892070,1828,1828,1828,1828,0
20240902,125500,60892070,1828,1828,1828,1828,0
20240902,125400,60892070,1828,1828,1828,1828,0
20240902,125300,60892070,1828,1828,1828,1828,1
20240902,125200,60890242,1818,1818,1818,1818,0
20240902,125100,60890242,1818,1818,1818,1818,1
20240902,125000,60888424,1828,1828,1828,1828,114
20240902,124900,60680032,1828,1820,1828,1820,13
20240902,124800,60656364,1828,1828,1828,1828,0
20240902,124700,60656364,1828,1828,1828,1828,0
20240902,124600,60656364,1828,1828,1828,1828,0
20240902,124500,60656364,1828,1828,1828,1828,1
20240902,124400,60654536,1821,1821,1821,1821,3776
20240902,124300,53778440,1821,1821,1821,1821,0
20240902,124200,53778440,1821,1821,1821,1821,165
20240902,124100,53477975,1820,1820,1820,1820,80
20240902,124000,53332375,1821,1821,1821,1821,6000
20240902,123900,42406375,1821,1821,1821,1821,0
20240902,123800,42406375,1821,1821,1821,1821,0
20240902,123700,42406375,1821,1821,1821,1821,4
20240902,123600,42399091,1817,1817,1817,1817,2
20240902,123500,42395457,1821,1821,1821,1821,0
20240902,123400,42395457,1821,1817,1821,1817,28
20240902,123300,42344577,1821,1821,1821,1821,0
20240902,123200,42344577,1821,1821,1821,1821,0
20240902,123100,42344577,1821,1818,1821,1818,243
20240902,123000,41902800,1818,1819,1819,1818,150
20240902,122900,41630064,1820,1820,1820,1820,50
20240902,122800,41539064,1821,1820,1821,1820,1743
20240902,122700,38365761,1821,1821,1821,1821,5
20240902,122600,38356656,1821,1821,1821,1821,107
20240902,122500,38161809,1821,1821,1821,1821,19
20240902,122400,38127210,1821,1821,1821,1821,381
20240902,122300,37433409,1824,1824,1824,1824,0
20240902,122200,37433409,1824,1824,1824,1824,0
20240902,122100,37433409,1824,1824,1824,1824,0
20240902,122000,37433409,1824,1824,1824,1824,0
20240902,121900,37433409,1824,1824,1824,1824,95
20240902,121800,37260129,1828,1828,1828,1828,0
20240902,121700,37260129,1828,1828,1828,1828,1
20240902,121600,37258301,1824,1824,1824,1824,680
20240902,121500,36017981,1824,1824,1824,1824,0
20240902,121400,36017981,1824,1824,1824,1824,0
20240902,121300,36017981,1824,1824,1824,1824,0
20240902,121200,36017981,1824,1824,1824,1824,0
20240902,121100,36017981,1824,1824,1824,1824,1
20240902,121000,36016157,1820,1821,1821,1820,500
20240902,120900,35105684,1821,1823,1823,1821,1309
20240902,120800,32719906,1823,1824,1824,1823,155
20240902,120700,32437333,1828,1828,1828,1828,0
20240902,120600,32437333,1828,1828,1828,1828,0
20240902,120500,32437333,1828,1828,1828,1828,0
20240902,120400,32437333,1828,1828,1828,1828,0
20240902,120300,32437333,1828,1828,1828,1828,0
20240902,120200,32437333,1828,1828,1828,1828,0
20240902,120100,32437333,1828,1825,1828,1823,4
20240902,120000,32430032,1828,1828,1828,1828,0
20240902,115900,32430032,1828,1828,1828,1828,0
20240902,115800,32430032,1828,1828,1828,1828,1
20240902,115700,32428204,1823,1823,1823,1823,0
20240902,115600,32428204,1823,1823,1823,1823,226
20240902,115500,32016206,1823,1823,1823,1823,2
20240902,115400,32012560,1823,1823,1823,1823,0
20240902,115300,32012560,1823,1825,1825,1823,92
20240902,115200,31844836,1824,1824,1824,1824,0
20240902,115100,31844836,1824,1824,1824,1824,0
20240902,115000,31844836,1824,1824,1824,1824,2
20240902,114900,31841188,1828,1828,1828,1828,0
20240902,114800,31841188,1828,1828,1828,1828,0
20240902,114700,31841188,1828,1828,1828,1828,1
20240902,114600,31839360,1823,1825,1825,1823,1000
20240902,114500,30016295,1824,1824,1824,1824,0
20240902,114400,30016295,1824,1824,1828,1824,44
20240902,114300,29936035,1825,1827,1827,1825,36
20240902,114200,29870271,1828,1828,1828,1828,0
20240902,114100,29870271,1828,1828,1828,1828,0
20240902,114000,29870271,1828,1828,1828,1828,0
20240902,113900,29870271,1828,1828,1828,1828,0
20240902,113800,29870271,1828,1828,1828,1828,0
20240902,113700,29870271,1828,1828,1828,1828,0
20240902,113600,29870271,1828,1828,1828,1828,0
20240902,113500,29870271,1828,1828,1828,1828,0
20240902,113400,29870271,1828,1828,1828,1828,100
20240902,113300,29687471,1827,1828,1828,1827,14
20240902,113200,29661880,1828,1828,1828,1828,0
20240902,113100,29661880,1828,1828,1828,1828,1
20240902,113000,29660052,1823,1823,1823,1823,0
20240902,112900,29660052,1823,1828,1828,1823,15
20240902,112800,29632645,1829,1829,1829,1826,6
20240902,112700,29621683,1826,1826,1826,1826,373
20240902,112600,28940585,1826,1826,1826,1826,10
20240902,112500,28922325,1826,1826,1826,1826,0
20240902,112400,28922325,1826,1826,1826,1826,0
20240902,112300,28922325,1826,1826,1826,1826,0
20240902,112200,28922325,1826,1826,1826,1826,100
20240902,112100,28739725,1826,1823,1826,1823,400
20240902,112000,28010522,1823,1823,1823,1823,0
20240902,111900,28010522,1823,1823,1823,1823,18
20240902,111800,27977708,1824,1824,1824,1824,0
20240902,111700,27977708,1824,1824,1824,1824,0
20240902,111600,27977708,1824,1824,1824,1824,30
20240902,111500,27922988,1824,1824,1824,1824,0
20240902,111400,27922988,1824,1824,1824,1824,0
20240902,111300,27922988,1824,1824,1824,1824,50
20240902,111200,27831788,1824,1824,1824,1823,14
20240902,111100,27806264,1829,1829,1829,1829,0
20240902,111000,27806264,1829,1829,1829,1829,0
20240902,110900,27806264,1829,1829,1829,1829,0
20240902,110800,27806264,1829,1829,1829,1829,1
20240902,110700,27804435,1824,1824,1824,1824,2
20240902,110600,27800787,1824,1824,1824,1824,0
20240902,110500,27800787,1824,1825,1825,1824,350
20240902,110400,27162350,1825,1825,1825,1825,33
20240902,110300,27102125,1825,1825,1825,1825,0
20240902,110200,27102125,1825,1825,1825,1825,1
20240902,110100,27100300,1825,1825,1825,1824,267
20240902,110000,26613038,1825,1834,1834,1825,110
20240902,105900,26411307,1834,1834,1834,1834,4
20240902,105800,26403971,1834,1834,1834,1834,0
20240902,105700,26403971,1834,1834,1834,1834,0
20240902,105600,26403971,1834,1834,1834,1834,5
20240902,105500,26394801,1834,1834,1834,1834,0
20240902,105400,26394801,1834,1834,1834,1834,30
20240902,105300,26339781,1835,1835,1835,1835,10
20240902,105200,26321431,1835,1835,1835,1835,0
20240902,105100,26321431,1835,1835,1835,1835,0
20240902,105000,26321431,1835,1826,1835,1825,223
20240902,104900,25914396,1836,1826,1836,1825,871
20240902,104800,24324692,1832,1832,1832,1832,0
20240902,104700,24324692,1832,1832,1832,1832,0
20240902,104600,24324692,1832,1832,1832,1832,0
20240902,104500,24324692,1832,1832,1832,1832,0
20240902,104400,24324692,1832,1832,1832,1832,2
20240902,104300,24321028,1835,1835,1835,1835,0
20240902,104200,24321028,1835,1835,1835,1835,2
20240902,104100,24317358,1835,1832,1835,1832,2000
20240902,104000,20649989,1826,1826,1826,1826,0
20240902,103900,20649989,1826,1826,1826,1826,56
20240902,103800,20547733,1832,1832,1832,1832,1
20240902,103700,20545901,1832,1832,1832,1832,1
20240902,103600,20544069,1826,1826,1826,1826,0
20240902,103500,20544069,1826,1826,1826,1826,0
20240902,103400,20544069,1826,1826,1826,1826,11
20240902,103300,20523983,1833,1833,1833,1833,0
20240902,103200,20523983,1833,1833,1833,1833,0
20240902,103100,20523983,1833,1833,1833,1833,0
20240902,103000,20523983,1833,1833,1833,1833,0
20240902,102900,20523983,1833,1833,1833,1833,1
20240902,102800,20522150,1830,1830,1830,1830,0
20240902,102700,20522150,1830,1830,1830,1830,0
20240902,102600,20522150,1830,1830,1830,1830,0
20240902,102500,20522150,1830,1830,1830,1830,0
20240902,102400,20522150,1830,1830,1830,1830,2
20240902,102300,20518490,1833,1833,1833,1833,0
20240902,102200,20518490,1833,1833,1833,1833,15
20240902,102100,20490995,1833,1833,1833,1833,111
20240902,102000,20287532,1833,1833,1833,1833,1
20240902,101900,20285699,1831,1831,1831,1831,0
20240902,101800,20285699,1831,1831,1831,1831,0
20240902,101700,20285699,1831,1831,1831,1831,0
20240902,101600,20285699,1831,1831,1831,1831,0
20240902,101500,20285699,1831,1831,1831,1831,0
20240902,101400,20285699,1831,1831,1831,1831,0
20240902,101300,20285699,1831,1831,1831,1831,6
20240902,101200,20274713,1830,1830,1830,1830,409
20240902,101100,19526243,1830,1832,1832,1830,400
20240902,101000,18794058,1835,1835,1835,1835,0
20240902,100900,18794058,1835,1835,1835,1835,0
20240902,100800,18794058,1835,1835,1835,1835,0
20240902,100700,18794058,1835,1835,1835,1835,0
20240902,100600,18794058,1835,1835,1835,1835,0
20240902,100500,18794058,1835,1835,1835,1835,4
20240902,100400,18786718,1835,1835,1835,1835,1
20240902,100300,18784883,1836,1836,1836,1836,0
20240902,100200,18784883,1836,1836,1836,1836,1
20240902,100100,18783047,1831,1831,1831,1831,0
20240902,100000,18783047,1831,1831,1831,1831,0
20240902,095900,18783047,1831,1831,1831,1831,0
20240902,095800,18783047,1831,1832,1832,1831,20
20240902,095700,18746417,1836,1836,1836,1836,0
20240902,095600,18746417,1836,1836,1836,1836,0
20240902,095500,18746417,1836,1836,1836,1836,0
20240902,095400,18746417,1836,1836,1836,1836,1
20240902,095300,18744581,1836,1836,1836,1836,0
20240902,095200,18744581,1836,1836,1836,1836,54
20240902,095100,18645437,1836,1836,1836,1836,0
20240902,095000,18645437,1836,1834,1836,1834,1500
20240902,094900,15892139,1834,1834,1834,1834,0
20240902,094800,15892139,1834,1834,1834,1834,0
20240902,094700,15892139,1834,1834,1834,1834,3
20240902,094600,15886637,1833,1833,1833,1833,0
20240902,094500,15886637,1833,1833,1833,1833,910
20240902,094400,14218607,1833,1833,1833,1833,1
20240902,094300,14216774,1833,1833,1833,1833,13
20240902,094200,14192945,1833,1833,1833,1833,1
20240902,094100,14191112,1826,1826,1826,1826,0
20240902,094000,14191112,1826,1826,1826,1826,260
20240902,093900,13716352,1829,1829,1829,1829,6
20240902,093800,13705378,1829,1829,1829,1829,4
20240902,093700,13698062,1829,1827,1829,1826,139
20240902,093600,13443903,1827,1826,1827,1826,22
20240902,093500,13403730,1825,1824,1825,1824,761
20240902,093400,12015648,1823,1823,1823,1823,0
20240902,093300,12015648,1823,1823,1823,1823,40
20240902,093200,11942728,1823,1822,1823,1822,589
20240902,093100,10868982,1822,1822,1822,1822,1
20240902,093000,10867160,1820,1820,1820,1820,302
20240902,092900,10317520,1821,1822,1822,1821,694
20240902,092800,9053745,1822,1825,1825,1822,825
20240902,092700,7550178,1825,1825,1825,1825,0
20240902,092600,7550178,1825,1825,1825,1825,13
20240902,092500,7526453,1826,1826,1826,1826,0
20240902,092400,7526453,1826,1826,1826,1826,0
20240902,092300,7526453,1826,1826,1826,1826,61
20240902,092200,7415067,1824,1824,1824,1824,89
20240902,092100,7252731,1823,1822,1824,1822,823
20240902,092000,5751993,1823,1823,1823,1823,412
20240902,091900,5000917,1826,1826,1826,1826,0
20240902,091800,5000917,1826,1826,1826,1826,8
20240902,091700,4986309,1826,1826,1826,1826,0
20240902,091600,4986309,1826,1826,1826,1826,0
20240902,091500,4986309,1826,1826,1826,1826,0
20240902,091400,4986309,1826,1821,1826,1821,313
20240902,091300,4416331,1821,1824,1827,1821,1008
20240902,091200,2580727,1827,1820,1827,1820,1001
20240902,091100,755226,1817,1818,1818,1817,4
20240902,091000,747956,1818,1818,1818,1818,2
20240902,090900,744320,1820,1820,1820,1820,2
20240902,090800,740680,1823,1823,1823,1823,0
20240902,090700,740680,1823,1823,1823,1823,0
20240902,090600,740680,1823,1823,1823,1823,0
20240902,090500,740680,1823,1823,1823,1823,0
20240902,090400,740680,1823,1823,1823,1823,0
20240902,090300,740680,1823,1823,1823,1823,29
20240902,090200,687813,1823,1823,1823,1823,0
20240902,090100,687813,1823,1823,1823,1823,1
20240902,090000,685990,1810,1810,1810,1810,379