KissMeData/071950/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194500,394532705,999,999,999,999,1042
20240902,194400,394532705,999,999,999,999,0
20240902,194300,394532705,999,999,999,999,0
20240902,194200,394532705,999,999,999,999,0
20240902,194100,394532705,999,999,999,999,0
20240902,194000,394532705,999,999,999,999,0
20240902,193900,394532705,999,999,999,999,0
20240902,193800,394532705,999,999,999,999,0
20240902,193700,394532705,999,999,999,999,0
20240902,193600,394532705,999,999,999,999,0
20240902,193500,394532705,999,999,999,999,0
20240902,193400,394532705,999,999,999,999,0
20240902,193300,394532705,999,999,999,999,0
20240902,193200,394532705,999,999,999,999,0
20240902,193100,394532705,999,999,999,999,0
20240902,193000,394532705,999,999,999,999,0
20240902,192900,394532705,999,999,999,999,0
20240902,192800,394532705,999,999,999,999,0
20240902,192700,394532705,999,999,999,999,0
20240902,192600,394532705,999,999,999,999,0
20240902,192500,394532705,999,999,999,999,0
20240902,192400,394532705,999,999,999,999,0
20240902,192300,394532705,999,999,999,999,0
20240902,192200,394532705,999,999,999,999,0
20240902,192100,394532705,999,999,999,999,0
20240902,192000,394532705,999,999,999,999,0
20240902,191900,394532705,999,999,999,999,0
20240902,191800,394532705,999,999,999,999,0
20240902,191700,394532705,999,999,999,999,0
20240902,191600,394532705,999,999,999,999,0
20240902,191500,394532705,999,999,999,999,1042
20240902,191400,394532705,999,999,999,999,0
20240902,191300,394532705,999,999,999,999,0
20240902,191200,394532705,999,999,999,999,0
20240902,191100,394532705,999,999,999,999,0
20240902,191000,394532705,999,999,999,999,0
20240902,190900,394532705,999,999,999,999,0
20240902,190800,394532705,999,999,999,999,0
20240902,190700,394532705,999,999,999,999,0
20240902,190600,394532705,999,999,999,999,0
20240902,190500,394532705,999,999,999,999,0
20240902,190400,394532705,999,999,999,999,0
20240902,190300,394532705,999,999,999,999,0
20240902,190200,394532705,999,999,999,999,0
20240902,190100,394532705,999,999,999,999,0
20240902,190000,394532705,999,999,999,999,0
20240902,185900,394532705,999,999,999,999,0
20240902,185800,394532705,999,999,999,999,0
20240902,185700,394532705,999,999,999,999,0
20240902,185600,394532705,999,999,999,999,0
20240902,185500,394532705,999,999,999,999,0
20240902,185400,394532705,999,999,999,999,0
20240902,185300,394532705,999,999,999,999,0
20240902,185200,394532705,999,999,999,999,0
20240902,185100,394532705,999,999,999,999,0
20240902,185000,394532705,999,999,999,999,0
20240902,184900,394532705,999,999,999,999,0
20240902,184800,394532705,999,999,999,999,0
20240902,184700,394532705,999,999,999,999,0
20240902,184600,394532705,999,999,999,999,0
20240902,184500,394532705,999,999,999,999,1042
20240902,184400,394532705,999,999,999,999,0
20240902,184300,394532705,999,999,999,999,0
20240902,184200,394532705,999,999,999,999,0
20240902,184100,394532705,999,999,999,999,0
20240902,184000,394532705,999,999,999,999,0
20240902,183900,394532705,999,999,999,999,0
20240902,183800,394532705,999,999,999,999,0
20240902,183700,394532705,999,999,999,999,0
20240902,183600,394532705,999,999,999,999,0
20240902,183500,394532705,999,999,999,999,0
20240902,183400,394532705,999,999,999,999,0
20240902,183300,394532705,999,999,999,999,0
20240902,183200,394532705,999,999,999,999,0
20240902,183100,394532705,999,999,999,999,0
20240902,183000,394532705,999,999,999,999,0
20240902,182900,394532705,999,999,999,999,0
20240902,182800,394532705,999,999,999,999,0
20240902,182700,394532705,999,999,999,999,0
20240902,182600,394532705,999,999,999,999,0
20240902,182500,394532705,999,999,999,999,0
20240902,182400,394532705,999,999,999,999,0
20240902,182300,394532705,999,999,999,999,0
20240902,182200,394532705,999,999,999,999,0
20240902,182100,394532705,999,999,999,999,0
20240902,182000,394532705,999,999,999,999,0
20240902,181900,394532705,999,999,999,999,0
20240902,181800,394532705,999,999,999,999,0
20240902,181700,394532705,999,999,999,999,0
20240902,181600,394532705,999,999,999,999,0
20240902,181500,394532705,999,999,999,999,1042
20240902,181400,394532705,999,999,999,999,0
20240902,181300,394532705,999,999,999,999,0
20240902,181200,394532705,999,999,999,999,0
20240902,181100,394532705,999,999,999,999,0
20240902,181000,394532705,999,999,999,999,0
20240902,180900,394532705,999,999,999,999,0
20240902,180800,394532705,999,999,999,999,0
20240902,180700,394532705,999,999,999,999,0
20240902,180600,394532705,999,999,999,999,0
20240902,180500,394532705,999,999,999,999,0
20240902,180400,394532705,999,999,999,999,0
20240902,180300,394532705,999,999,999,999,0
20240902,180200,394532705,999,999,999,999,0
20240902,180100,394532705,999,999,999,999,0
20240902,180000,394532705,999,999,999,999,0
20240902,175900,394532705,999,999,999,999,0
20240902,175800,394532705,999,999,999,999,0
20240902,175700,394532705,999,999,999,999,0
20240902,175600,394532705,999,999,999,999,0
20240902,175500,394532705,999,999,999,999,0
20240902,175400,394532705,999,999,999,999,0
20240902,175300,394532705,999,999,999,999,0
20240902,175200,394532705,999,999,999,999,0
20240902,175100,394532705,999,999,999,999,0
20240902,175000,394532705,999,999,999,999,0
20240902,174900,394532705,999,999,999,999,0
20240902,174800,394532705,999,999,999,999,0
20240902,174700,394532705,999,999,999,999,0
20240902,174600,394532705,999,999,999,999,0
20240902,174500,394532705,999,999,999,999,1042
20240902,174400,394532705,999,999,999,999,0
20240902,174300,394532705,999,999,999,999,0
20240902,174200,394532705,999,999,999,999,0
20240902,174100,394532705,999,999,999,999,0
20240902,174000,394532705,999,999,999,999,0
20240902,173900,394532705,999,999,999,999,0
20240902,173800,394532705,999,999,999,999,0
20240902,173700,394532705,999,999,999,999,0
20240902,173600,394532705,999,999,999,999,0
20240902,173500,394532705,999,999,999,999,0
20240902,173400,394532705,999,999,999,999,0
20240902,173300,394532705,999,999,999,999,0
20240902,173200,394532705,999,999,999,999,0
20240902,173100,394532705,999,999,999,999,0
20240902,173000,394532705,999,999,999,999,0
20240902,172900,394532705,999,999,999,999,0
20240902,172800,394532705,999,999,999,999,0
20240902,172700,394532705,999,999,999,999,0
20240902,172600,394532705,999,999,999,999,0
20240902,172500,394532705,999,999,999,999,0
20240902,172400,394532705,999,999,999,999,0
20240902,172300,394532705,999,999,999,999,0
20240902,172200,394532705,999,999,999,999,0
20240902,172100,394532705,999,999,999,999,0
20240902,172000,394532705,999,999,999,999,0
20240902,171900,394532705,999,999,999,999,0
20240902,171800,394532705,999,999,999,999,0
20240902,171700,394532705,999,999,999,999,0
20240902,171600,394532705,999,999,999,999,0
20240902,171500,394532705,999,999,999,999,1042
20240902,171400,394532705,999,999,999,999,0
20240902,171300,394532705,999,999,999,999,0
20240902,171200,394532705,999,999,999,999,0
20240902,171100,394532705,999,999,999,999,0
20240902,171000,394532705,999,999,999,999,0
20240902,170900,394532705,999,999,999,999,0
20240902,170800,394532705,999,999,999,999,0
20240902,170700,394532705,999,999,999,999,0
20240902,170600,394532705,999,999,999,999,0
20240902,170500,394532705,999,999,999,999,0
20240902,170400,394532705,999,999,999,999,0
20240902,170300,394532705,999,999,999,999,0
20240902,170200,394532705,999,999,999,999,0
20240902,170100,394532705,999,999,999,999,0
20240902,170000,394532705,999,999,999,999,0
20240902,165900,394532705,999,999,999,999,0
20240902,165800,394532705,999,999,999,999,0
20240902,165700,394532705,999,999,999,999,0
20240902,165600,394532705,999,999,999,999,0
20240902,165500,394532705,999,999,999,999,0
20240902,165400,394532705,999,999,999,999,0
20240902,165300,394532705,999,999,999,999,0
20240902,165200,394532705,999,999,999,999,0
20240902,165100,394532705,999,999,999,999,0
20240902,165000,394532705,999,999,999,999,0
20240902,164900,394532705,999,999,999,999,0
20240902,164800,394532705,999,999,999,999,0
20240902,164700,394532705,999,999,999,999,0
20240902,164600,394532705,999,999,999,999,0
20240902,164500,394532705,999,999,999,999,1042
20240902,164400,394532705,999,999,999,999,0
20240902,164300,394532705,999,999,999,999,0
20240902,164200,394532705,999,999,999,999,0
20240902,164100,394532705,999,999,999,999,0
20240902,164000,394532705,999,999,999,999,0
20240902,163900,394532705,999,999,999,999,0
20240902,163800,394532705,999,999,999,999,0
20240902,163700,394532705,999,999,999,999,0
20240902,163600,394532705,999,999,999,999,0
20240902,163500,394532705,999,999,999,999,0
20240902,163400,394532705,999,999,999,999,0
20240902,163300,394532705,999,999,999,999,0
20240902,163200,394532705,999,999,999,999,0
20240902,163100,394532705,999,999,999,999,0
20240902,163000,394532705,999,999,999,999,0
20240902,162900,394532705,999,999,999,999,0
20240902,162800,394532705,999,999,999,999,0
20240902,162700,394532705,999,999,999,999,0
20240902,162600,394532705,999,999,999,999,0
20240902,162500,394532705,999,999,999,999,0
20240902,162400,394532705,999,999,999,999,0
20240902,162300,394532705,999,999,999,999,0
20240902,162200,394532705,999,999,999,999,0
20240902,162100,394532705,999,999,999,999,0
20240902,162000,394532705,999,999,999,999,0
20240902,161900,394532705,999,999,999,999,0
20240902,161800,394532705,999,999,999,999,0
20240902,161700,394532705,999,999,999,999,0
20240902,161600,394532705,999,999,999,999,0
20240902,161500,394532705,999,999,999,999,1042
20240902,161400,394532705,999,999,999,999,0
20240902,161300,394532705,999,999,999,999,0
20240902,161200,394532705,999,999,999,999,0
20240902,161100,394532705,999,999,999,999,0
20240902,161000,394532705,999,999,999,999,0
20240902,160900,394532705,999,999,999,999,0
20240902,160800,394532705,999,999,999,999,0
20240902,160700,394532705,999,999,999,999,0
20240902,160600,394532705,999,999,999,999,0
20240902,160500,394532705,999,999,999,999,0
20240902,160400,394532705,999,999,999,999,0
20240902,160300,394532705,999,999,999,999,0
20240902,160200,394532705,999,999,999,999,0
20240902,160100,394532705,999,999,999,999,0
20240902,160000,394532705,999,999,999,999,0
20240902,155900,394532705,999,999,999,999,0
20240902,155800,394532705,999,999,999,999,0
20240902,155700,394532705,999,999,999,999,0
20240902,155600,394532705,999,999,999,999,0
20240902,155500,394532705,999,999,999,999,0
20240902,155400,394532705,999,999,999,999,0
20240902,155300,394532705,999,999,999,999,0
20240902,155200,394532705,999,999,999,999,0
20240902,155100,394532705,999,999,999,999,0
20240902,155000,394532705,999,999,999,999,0
20240902,154900,394532705,999,999,999,999,0
20240902,154800,394532705,999,999,999,999,0
20240902,154700,394532705,999,999,999,999,0
20240902,154600,394532705,999,999,999,999,0
20240902,154500,394532705,999,999,999,999,1042
20240902,154400,394532705,999,999,999,999,0
20240902,154300,394532705,999,999,999,999,0
20240902,154200,394532705,999,999,999,999,0
20240902,154100,394532705,999,999,999,999,0
20240902,154000,394532705,999,999,999,999,0
20240902,153900,394532705,999,999,999,999,0
20240902,153800,394532705,999,999,999,999,0
20240902,153700,394532705,999,999,999,999,0
20240902,153600,394532705,999,999,999,999,0
20240902,153500,394532705,999,999,999,999,0
20240902,153400,394532705,999,999,999,999,0
20240902,153300,394532705,999,999,999,999,0
20240902,153200,394532705,999,999,999,999,0
20240902,153100,394532705,999,999,999,999,0
20240902,153000,394532705,999,999,999,999,1042
20240902,152900,393491747,1001,1001,1001,1001,0
20240902,152800,393491747,1001,1001,1001,1001,0
20240902,152700,393491747,1001,1001,1001,1001,0
20240902,152600,393491747,1001,1001,1001,1001,0
20240902,152500,393491747,1001,1001,1001,1001,0
20240902,152400,393491747,1001,1001,1001,1001,0
20240902,152300,393491747,1001,1001,1001,1001,0
20240902,152200,393491747,1001,1001,1001,1001,0
20240902,152100,393491747,1001,1001,1001,1001,0
20240902,152000,393491747,1001,1001,1001,1001,0
20240902,151900,393491747,1001,1001,1001,1001,0
20240902,151800,393491747,1001,1001,1001,1001,140
20240902,151700,393351607,1002,1002,1002,1002,0
20240902,151600,393351607,1002,999,1002,999,261
20240902,151500,393090724,999,999,999,996,1051
20240902,151400,392040781,999,998,999,998,1600
20240902,151300,390443940,999,998,999,998,700
20240902,151200,389745323,998,998,998,996,319
20240902,151100,389426965,998,998,998,998,50
20240902,151000,389377065,999,999,999,999,0
20240902,150900,389377065,999,999,999,999,0
20240902,150800,389377065,999,999,999,999,0
20240902,150700,389377065,999,999,999,999,0
20240902,150600,389377065,999,997,999,997,5027
20240902,150500,384360122,999,999,999,999,69308
20240902,150400,315121430,999,999,999,999,0
20240902,150300,315121430,999,999,999,999,595
20240902,150200,314527025,999,997,999,997,366
20240902,150100,314162065,997,997,997,997,4659
20240902,150000,309517042,999,999,999,999,0
20240902,145900,309517042,999,999,999,999,70
20240902,145800,309447112,999,996,999,996,50
20240902,145700,309397309,999,999,999,999,0
20240902,145600,309397309,999,999,999,999,0
20240902,145500,309397309,999,999,999,999,22
20240902,145400,309375331,999,999,999,999,0
20240902,145300,309375331,999,999,999,999,0
20240902,145200,309375331,999,999,999,999,0
20240902,145100,309375331,999,999,999,999,1
20240902,145000,309374332,996,996,996,996,1
20240902,144900,309373336,995,995,995,995,0
20240902,144800,309373336,995,995,995,995,5
20240902,144700,309368361,995,995,995,995,0
20240902,144600,309368361,995,995,995,995,330
20240902,144500,309040011,995,995,995,995,0
20240902,144400,309040011,995,996,996,995,21241
20240902,144300,287902672,996,999,999,996,4626
20240902,144200,283286669,1002,1002,1002,1002,0
20240902,144100,283286669,1002,1002,1002,1002,0
20240902,144000,283286669,1002,1001,1002,1001,100
20240902,143900,283186509,1002,1002,1002,1002,0
20240902,143800,283186509,1002,1002,1002,1002,0
20240902,143700,283186509,1002,1002,1002,1002,0
20240902,143600,283186509,1002,1002,1002,1002,0
20240902,143500,283186509,1002,1002,1002,1002,0
20240902,143400,283186509,1002,1002,1002,1002,0
20240902,143300,283186509,1002,1002,1002,1002,0
20240902,143200,283186509,1002,1002,1002,1002,1
20240902,143100,283185507,998,998,998,998,0
20240902,143000,283185507,998,998,998,998,49
20240902,142900,283136605,1002,1002,1002,1002,0
20240902,142800,283136605,1002,1002,1002,1002,0
20240902,142700,283136605,1002,1002,1002,1002,0
20240902,142600,283136605,1002,1002,1002,1002,0
20240902,142500,283136605,1002,1002,1002,1002,0
20240902,142400,283136605,1002,1002,1002,1002,0
20240902,142300,283136605,1002,1001,1002,999,6504
20240902,142200,276635426,1002,1002,1002,1002,0
20240902,142100,276635426,1002,1002,1002,1002,736
20240902,142000,275897954,1002,1002,1002,1002,18
20240902,141900,275879918,1002,1002,1002,1002,0
20240902,141800,275879918,1002,1002,1002,1002,2
20240902,141700,275877914,1002,1002,1002,1002,0
20240902,141600,275877914,1002,1002,1002,1002,1
20240902,141500,275876912,1001,1001,1001,1001,168
20240902,141400,275708744,1001,1001,1001,1001,1
20240902,141300,275707743,1002,1002,1002,1002,70
20240902,141200,275637603,1002,1002,1002,1002,0
20240902,141100,275637603,1002,1002,1002,1002,1
20240902,141000,275636601,1001,1001,1001,1001,537
20240902,140900,275099064,1002,1002,1002,1002,0
20240902,140800,275099064,1002,1002,1002,1002,0
20240902,140700,275099064,1002,1002,1002,1002,0
20240902,140600,275099064,1002,1002,1002,1002,0
20240902,140500,275099064,1002,1002,1002,1002,0
20240902,140400,275099064,1002,1002,1002,1002,0
20240902,140300,275099064,1002,1002,1002,1002,1
20240902,140200,275098062,1002,1001,1002,1001,6668
20240902,140100,268422050,1000,1000,1000,1000,0
20240902,140000,268422050,1000,1000,1000,1000,11738
20240902,135900,256684050,999,999,999,999,0
20240902,135800,256684050,999,999,999,999,49
20240902,135700,256635099,999,999,999,999,0
20240902,135600,256635099,999,999,999,999,0
20240902,135500,256635099,999,999,999,999,0
20240902,135400,256635099,999,999,999,999,0
20240902,135300,256635099,999,999,999,999,0
20240902,135200,256635099,999,999,999,999,700
20240902,135100,255935799,999,999,999,999,0
20240902,135000,255935799,999,999,999,999,0
20240902,134900,255935799,999,999,999,999,0
20240902,134800,255935799,999,999,999,999,0
20240902,134700,255935799,999,999,999,999,0
20240902,134600,255935799,999,999,999,999,0
20240902,134500,255935799,999,999,999,999,65
20240902,134400,255870864,1000,1000,1000,1000,0
20240902,134300,255870864,1000,1000,1000,1000,0
20240902,134200,255870864,1000,1000,1000,1000,0
20240902,134100,255870864,1000,1000,1000,1000,0
20240902,134000,255870864,1000,1000,1000,1000,0
20240902,133900,255870864,1000,1000,1000,1000,0
20240902,133800,255870864,1000,1000,1000,1000,0
20240902,133700,255870864,1000,1000,1000,1000,0
20240902,133600,255870864,1000,1000,1000,1000,6839
20240902,133500,249031864,1000,1000,1000,1000,37
20240902,133400,248994864,1000,1000,1000,1000,0
20240902,133300,248994864,1000,1000,1000,1000,0
20240902,133200,248994864,1000,1000,1000,1000,0
20240902,133100,248994864,1000,1000,1000,1000,0
20240902,133000,248994864,1000,1000,1000,1000,0
20240902,132900,248994864,1000,1000,1000,1000,0
20240902,132800,248994864,1000,1000,1000,1000,0
20240902,132700,248994864,1000,1000,1000,1000,53
20240902,132600,248941864,999,998,999,998,1507
20240902,132500,247436420,998,998,998,998,0
20240902,132400,247436420,998,998,998,998,2405
20240902,132300,245036230,998,998,998,998,1
20240902,132200,245035232,999,999,999,999,1
20240902,132100,245034233,996,996,996,996,0
20240902,132000,245034233,996,996,996,996,39
20240902,131900,244995389,996,996,996,996,3
20240902,131800,244992401,996,996,996,996,1000
20240902,131700,243996401,996,996,996,996,7
20240902,131600,243989429,995,995,995,995,0
20240902,131500,243989429,995,995,995,995,20
20240902,131400,243969529,996,996,996,996,0
20240902,131300,243969529,996,997,997,996,11951
20240902,131200,232066169,998,997,998,997,10377
20240902,131100,221720290,998,998,998,998,1
20240902,131000,221719292,999,999,999,999,284
20240902,130900,221435576,999,999,999,999,387
20240902,130800,221048963,997,997,997,997,0
20240902,130700,221048963,997,997,997,997,156
20240902,130600,220893431,997,997,997,997,0
20240902,130500,220893431,997,997,997,997,0
20240902,130400,220893431,997,997,997,997,0
20240902,130300,220893431,997,1000,1000,997,2004
20240902,130200,218895440,1000,1000,1000,1000,292
20240902,130100,218603440,1000,998,1000,997,914
20240902,130000,217692054,998,998,998,998,3676
20240902,125900,214023406,998,998,998,998,0
20240902,125800,214023406,998,998,998,998,0
20240902,125700,214023406,998,998,998,998,0
20240902,125600,214023406,998,998,998,998,160
20240902,125500,213863726,997,997,997,997,0
20240902,125400,213863726,997,997,997,997,49
20240902,125300,213814873,998,998,998,998,0
20240902,125200,213814873,998,998,998,998,0
20240902,125100,213814873,998,998,998,998,3
20240902,125000,213811879,998,998,998,998,160
20240902,124900,213652199,996,996,996,996,0
20240902,124800,213652199,996,996,996,996,913
20240902,124700,212742851,996,996,996,996,500
20240902,124600,212244851,995,995,995,995,512
20240902,124500,211735411,996,996,996,996,0
20240902,124400,211735411,996,996,996,996,0
20240902,124300,211735411,996,996,996,996,0
20240902,124200,211735411,996,996,996,996,1020
20240902,124100,210719491,996,997,997,996,4836
20240902,124000,205902690,996,997,997,996,1613
20240902,123900,204294629,997,997,997,997,0
20240902,123800,204294629,997,997,997,997,0
20240902,123700,204294629,997,997,997,997,0
20240902,123600,204294629,997,997,997,997,0
20240902,123500,204294629,997,998,998,997,3700
20240902,123400,200604729,998,998,998,998,160
20240902,123300,200445049,998,998,998,998,0
20240902,123200,200445049,998,998,998,998,0
20240902,123100,200445049,998,998,998,998,0
20240902,123000,200445049,998,998,998,998,0
20240902,122900,200445049,998,998,998,998,5
20240902,122800,200440059,998,998,998,998,160
20240902,122700,200280379,997,997,997,997,0
20240902,122600,200280379,997,997,997,997,0
20240902,122500,200280379,997,997,997,997,0
20240902,122400,200280379,997,997,997,997,92
20240902,122300,200188655,997,997,997,997,0
20240902,122200,200188655,997,997,997,997,50
20240902,122100,200138805,998,998,998,998,0
20240902,122000,200138805,998,998,998,998,0
20240902,121900,200138805,998,998,998,998,0
20240902,121800,200138805,998,998,998,998,0
20240902,121700,200138805,998,998,998,998,0
20240902,121600,200138805,998,998,998,998,0
20240902,121500,200138805,998,998,998,998,0
20240902,121400,200138805,998,998,998,998,1
20240902,121300,200137807,998,998,998,998,0
20240902,121200,200137807,998,998,998,998,0
20240902,121100,200137807,998,999,999,998,10000
20240902,121000,190157612,998,999,999,998,10000
20240902,120900,180177317,1001,999,1001,999,2561
20240902,120800,177616132,999,999,999,999,170
20240902,120700,177446302,999,999,999,999,0
20240902,120600,177446302,999,999,999,999,0
20240902,120500,177446302,999,998,999,998,6308
20240902,120400,171147330,997,997,997,997,249
20240902,120300,170899077,997,997,997,997,0
20240902,120200,170899077,997,998,998,997,1036
20240902,120100,169866123,998,998,998,998,212
20240902,120000,169654547,997,997,997,997,0
20240902,115900,169654547,997,997,997,997,0
20240902,115800,169654547,997,997,997,997,0
20240902,115700,169654547,997,997,997,997,0
20240902,115600,169654547,997,997,997,997,320
20240902,115500,169335507,997,997,997,997,160
20240902,115400,169175987,997,997,997,997,1
20240902,115300,169174990,996,996,996,996,500
20240902,115200,168676990,997,997,997,997,534
20240902,115100,168144592,996,996,996,996,0
20240902,115000,168144592,996,996,996,996,50
20240902,114900,168094792,998,998,998,998,160
20240902,114800,167935112,998,998,998,998,0
20240902,114700,167935112,998,998,998,998,3
20240902,114600,167932118,998,998,998,998,2372
20240902,114500,165564862,997,997,997,997,2005
20240902,114400,163565877,997,997,997,997,2161
20240902,114300,161411360,996,996,996,996,0
20240902,114200,161411360,996,996,996,996,0
20240902,114100,161411360,996,996,996,996,1
20240902,114000,161410364,997,996,997,996,386
20240902,113900,161025857,996,996,996,996,1180
20240902,113800,159850577,997,997,997,997,819
20240902,113700,159034034,998,998,998,998,0
20240902,113600,159034034,998,998,998,998,100
20240902,113500,158934234,998,998,998,998,0
20240902,113400,158934234,998,998,998,998,160
20240902,113300,158774554,997,997,997,997,0
20240902,113200,158774554,997,997,997,997,0
20240902,113100,158774554,997,997,997,997,400
20240902,113000,158375754,997,997,997,997,2000
20240902,112900,156381754,996,996,996,996,0
20240902,112800,156381754,996,996,996,996,3614
20240902,112700,152782210,996,996,996,996,0
20240902,112600,152782210,996,996,996,996,0
20240902,112500,152782210,996,996,996,996,473
20240902,112400,152311102,996,996,996,996,1574
20240902,112300,150743398,996,996,996,996,1081
20240902,112200,149666722,995,995,995,995,576
20240902,112100,149093602,996,996,996,996,0
20240902,112000,149093602,996,996,996,996,70
20240902,111900,149023882,997,996,997,996,178
20240902,111800,148846496,995,996,996,995,800
20240902,111700,148049745,997,997,997,997,0
20240902,111600,148049745,997,997,997,997,0
20240902,111500,148049745,997,997,997,997,0
20240902,111400,148049745,997,997,997,997,160
20240902,111300,147890225,997,997,997,997,0
20240902,111200,147890225,997,997,997,997,0
20240902,111100,147890225,997,997,997,997,0
20240902,111000,147890225,997,997,997,997,37
20240902,110900,147853336,998,998,998,998,0
20240902,110800,147853336,998,998,998,998,160
20240902,110700,147693656,998,998,998,998,0
20240902,110600,147693656,998,998,998,998,0
20240902,110500,147693656,998,998,998,998,0
20240902,110400,147693656,998,999,999,998,373
20240902,110300,147321366,999,999,1000,999,202
20240902,110200,147119567,999,998,999,998,212
20240902,110100,146907990,995,995,995,995,0
20240902,110000,146907990,995,997,997,995,6000
20240902,105900,140933385,998,998,998,998,1
20240902,105800,140932387,997,999,999,997,5049
20240902,105700,135898484,998,998,998,998,0
20240902,105600,135898484,998,998,998,998,0
20240902,105500,135898484,998,998,998,998,0
20240902,105400,135898484,998,1000,1000,998,287
20240902,105300,135611738,998,998,998,998,876
20240902,105200,134737490,998,998,998,998,0
20240902,105100,134737490,998,998,998,998,0
20240902,105000,134737490,998,998,998,998,160
20240902,104900,134577810,997,997,997,997,3
20240902,104800,134574819,998,998,998,998,0
20240902,104700,134574819,998,998,998,998,183
20240902,104600,134392185,998,998,998,998,60
20240902,104500,134332305,1000,1000,1000,1000,0
20240902,104400,134332305,1000,1000,1000,1000,0
20240902,104300,134332305,1000,1000,1000,1000,0
20240902,104200,134332305,1000,998,1000,998,3175
20240902,104100,131157883,998,998,998,998,0
20240902,104000,131157883,998,998,998,998,0
20240902,103900,131157883,998,999,999,998,711
20240902,103800,130448195,999,999,999,999,52
20240902,103700,130396247,1000,1000,1000,1000,0
20240902,103600,130396247,1000,1000,1000,1000,0
20240902,103500,130396247,1000,1000,1000,1000,0
20240902,103400,130396247,1000,1000,1000,1000,210
20240902,103300,130186247,998,998,998,998,0
20240902,103200,130186247,998,998,998,998,1000
20240902,103100,129188247,998,998,998,998,50
20240902,103000,129138347,1000,1000,1000,1000,3160
20240902,102900,125978347,1000,1000,1000,1000,0
20240902,102800,125978347,1000,1000,1000,1000,8
20240902,102700,125970347,1000,1000,1000,1000,1170
20240902,102600,124800347,1000,1000,1000,1000,3000
20240902,102500,121800347,1000,1000,1000,1000,0
20240902,102400,121800347,1000,999,1000,999,14003
20240902,102300,107797402,999,998,999,998,237
20240902,102200,107560676,1000,999,1000,999,2937
20240902,102100,104626427,999,999,999,999,0
20240902,102000,104626427,999,999,999,999,0
20240902,101900,104626427,999,998,999,998,10
20240902,101800,104616440,999,999,999,999,160
20240902,101700,104456600,999,999,999,999,1
20240902,101600,104455601,997,997,997,997,1
20240902,101500,104454604,997,998,998,997,647
20240902,101400,103809463,996,997,997,996,50
20240902,101300,103759660,998,998,998,997,93
20240902,101200,103666934,997,997,997,997,0
20240902,101100,103666934,997,999,999,997,194
20240902,101000,103473316,997,997,997,997,63
20240902,100900,103410505,997,997,997,997,1500
20240902,100800,101915005,998,998,998,998,82
20240902,100700,101833169,997,999,1000,997,786
20240902,100600,101049499,999,1000,1000,999,353
20240902,100500,100696849,1000,1000,1000,1000,1874
20240902,100400,98822849,1000,1000,1000,1000,0
20240902,100300,98822849,1000,1000,1000,1000,151
20240902,100200,98671849,1000,1000,1000,1000,200
20240902,100100,98471849,1000,1000,1000,1000,1
20240902,100000,98470849,1001,999,1001,998,2358
20240902,095900,96113453,999,999,999,999,200
20240902,095800,95913653,1000,1000,1000,1000,1225
20240902,095700,94688653,1000,1000,1000,1000,1
20240902,095600,94687653,999,1000,1000,999,1502
20240902,095500,93187153,1001,1001,1001,1001,1
20240902,095400,93186152,999,1000,1000,999,200
20240902,095300,92986350,1001,1000,1001,1000,69
20240902,095200,92917349,1001,1001,1001,1001,0
20240902,095100,92917349,1001,1001,1001,1000,1001
20240902,095000,91916337,1002,1002,1002,1002,0
20240902,094900,91916337,1002,1002,1002,1002,160
20240902,094800,91756017,1001,1001,1001,1001,50
20240902,094700,91705967,1002,1002,1002,1002,0
20240902,094600,91705967,1002,1002,1002,1002,161
20240902,094500,91544645,1002,1002,1002,1002,20
20240902,094400,91524605,1002,1002,1002,1002,202
20240902,094300,91322201,1002,1002,1002,1002,0
20240902,094200,91322201,1002,1001,1002,1001,51
20240902,094100,91271149,1001,1001,1001,1001,300
20240902,094000,90970849,1001,1001,1001,1001,1360
20240902,093900,89609489,1001,1001,1001,1001,160
20240902,093800,89449329,1001,1000,1001,1000,5705
20240902,093700,83744328,1000,1000,1000,1000,0
20240902,093600,83744328,1000,1000,1000,1000,1
20240902,093500,83743328,1000,1000,1000,1000,0
20240902,093400,83743328,1000,999,1000,997,2303
20240902,093300,81446871,1000,1001,1001,1000,12965
20240902,093200,68481199,1000,999,1000,999,3789
20240902,093100,64692534,999,999,999,999,0
20240902,093000,64692534,999,999,999,999,0
20240902,092900,64692534,999,999,999,999,422
20240902,092800,64270956,1001,1001,1001,1000,16485
20240902,092700,47785099,1000,1000,1000,1000,0
20240902,092600,47785099,1000,1000,1000,1000,4625
20240902,092500,43160099,1000,1000,1000,1000,0
20240902,092400,43160099,1000,1000,1000,1000,264
20240902,092300,42896099,1000,1000,1000,1000,107
20240902,092200,42789099,1000,999,1000,999,360
20240902,092100,42429299,997,997,997,997,41
20240902,092000,42388422,996,996,996,996,0
20240902,091900,42388422,996,996,996,996,0
20240902,091800,42388422,996,997,997,996,3500
20240902,091700,38901914,998,997,998,997,12
20240902,091600,38889940,998,1003,1003,998,6666
20240902,091500,32221448,1004,1004,1004,1004,1097
20240902,091400,31120060,1004,1004,1004,1004,0
20240902,091300,31120060,1004,1004,1004,1004,0
20240902,091200,31120060,1004,1004,1004,1004,0
20240902,091100,31120060,1004,999,1004,999,1889
20240902,091000,29227528,993,994,994,993,500
20240902,090900,28731027,991,991,991,991,26
20240902,090800,28705261,1003,1003,1003,1003,1000
20240902,090700,27702261,1004,1004,1004,1004,0
20240902,090600,27702261,1004,981,1005,981,9778
20240902,090500,17953858,980,981,982,978,2965
20240902,090400,15045470,981,981,986,978,6320
20240902,090300,8844451,986,983,986,983,1031
20240902,090200,7829975,984,982,984,979,1135
20240902,090100,6715507,983,983,994,982,1523
20240902,090000,5204378,985,997,997,976,5250