KissMeData/214330/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203400,133347876,585,585,585,585,11464
20240902,203300,133347876,585,585,585,585,0
20240902,203200,133347876,585,585,585,585,0
20240902,203100,133347876,585,585,585,585,0
20240902,203000,133347876,585,585,585,585,0
20240902,202900,133347876,585,585,585,585,0
20240902,202800,133347876,585,585,585,585,0
20240902,202700,133347876,585,585,585,585,0
20240902,202600,133347876,585,585,585,585,0
20240902,202500,133347876,585,585,585,585,0
20240902,202400,133347876,585,585,585,585,0
20240902,202300,133347876,585,585,585,585,0
20240902,202200,133347876,585,585,585,585,0
20240902,202100,133347876,585,585,585,585,0
20240902,202000,133347876,585,585,585,585,0
20240902,201900,133347876,585,585,585,585,0
20240902,201800,133347876,585,585,585,585,0
20240902,201700,133347876,585,585,585,585,0
20240902,201600,133347876,585,585,585,585,0
20240902,201500,133347876,585,585,585,585,0
20240902,201400,133347876,585,585,585,585,0
20240902,201300,133347876,585,585,585,585,0
20240902,201200,133347876,585,585,585,585,0
20240902,201100,133347876,585,585,585,585,0
20240902,201000,133347876,585,585,585,585,0
20240902,200900,133347876,585,585,585,585,0
20240902,200800,133347876,585,585,585,585,0
20240902,200700,133347876,585,585,585,585,0
20240902,200600,133347876,585,585,585,585,0
20240902,200500,133347876,585,585,585,585,0
20240902,200400,133347876,585,585,585,585,11464
20240902,200300,133347876,585,585,585,585,0
20240902,200200,133347876,585,585,585,585,0
20240902,200100,133347876,585,585,585,585,0
20240902,200000,133347876,585,585,585,585,0
20240902,195900,133347876,585,585,585,585,0
20240902,195800,133347876,585,585,585,585,0
20240902,195700,133347876,585,585,585,585,0
20240902,195600,133347876,585,585,585,585,0
20240902,195500,133347876,585,585,585,585,0
20240902,195400,133347876,585,585,585,585,0
20240902,195300,133347876,585,585,585,585,0
20240902,195200,133347876,585,585,585,585,0
20240902,195100,133347876,585,585,585,585,0
20240902,195000,133347876,585,585,585,585,0
20240902,194900,133347876,585,585,585,585,0
20240902,194800,133347876,585,585,585,585,0
20240902,194700,133347876,585,585,585,585,0
20240902,194600,133347876,585,585,585,585,0
20240902,194500,133347876,585,585,585,585,0
20240902,194400,133347876,585,585,585,585,0
20240902,194300,133347876,585,585,585,585,0
20240902,194200,133347876,585,585,585,585,0
20240902,194100,133347876,585,585,585,585,0
20240902,194000,133347876,585,585,585,585,0
20240902,193900,133347876,585,585,585,585,0
20240902,193800,133347876,585,585,585,585,0
20240902,193700,133347876,585,585,585,585,0
20240902,193600,133347876,585,585,585,585,0
20240902,193500,133347876,585,585,585,585,0
20240902,193400,133347876,585,585,585,585,11464
20240902,193300,133347876,585,585,585,585,0
20240902,193200,133347876,585,585,585,585,0
20240902,193100,133347876,585,585,585,585,0
20240902,193000,133347876,585,585,585,585,0
20240902,192900,133347876,585,585,585,585,0
20240902,192800,133347876,585,585,585,585,0
20240902,192700,133347876,585,585,585,585,0
20240902,192600,133347876,585,585,585,585,0
20240902,192500,133347876,585,585,585,585,0
20240902,192400,133347876,585,585,585,585,0
20240902,192300,133347876,585,585,585,585,0
20240902,192200,133347876,585,585,585,585,0
20240902,192100,133347876,585,585,585,585,0
20240902,192000,133347876,585,585,585,585,0
20240902,191900,133347876,585,585,585,585,0
20240902,191800,133347876,585,585,585,585,0
20240902,191700,133347876,585,585,585,585,0
20240902,191600,133347876,585,585,585,585,0
20240902,191500,133347876,585,585,585,585,0
20240902,191400,133347876,585,585,585,585,0
20240902,191300,133347876,585,585,585,585,0
20240902,191200,133347876,585,585,585,585,0
20240902,191100,133347876,585,585,585,585,0
20240902,191000,133347876,585,585,585,585,0
20240902,190900,133347876,585,585,585,585,0
20240902,190800,133347876,585,585,585,585,0
20240902,190700,133347876,585,585,585,585,0
20240902,190600,133347876,585,585,585,585,0
20240902,190500,133347876,585,585,585,585,0
20240902,190400,133347876,585,585,585,585,11464
20240902,190300,133347876,585,585,585,585,0
20240902,190200,133347876,585,585,585,585,0
20240902,190100,133347876,585,585,585,585,0
20240902,190000,133347876,585,585,585,585,0
20240902,185900,133347876,585,585,585,585,0
20240902,185800,133347876,585,585,585,585,0
20240902,185700,133347876,585,585,585,585,0
20240902,185600,133347876,585,585,585,585,0
20240902,185500,133347876,585,585,585,585,0
20240902,185400,133347876,585,585,585,585,0
20240902,185300,133347876,585,585,585,585,0
20240902,185200,133347876,585,585,585,585,0
20240902,185100,133347876,585,585,585,585,0
20240902,185000,133347876,585,585,585,585,0
20240902,184900,133347876,585,585,585,585,0
20240902,184800,133347876,585,585,585,585,0
20240902,184700,133347876,585,585,585,585,0
20240902,184600,133347876,585,585,585,585,0
20240902,184500,133347876,585,585,585,585,0
20240902,184400,133347876,585,585,585,585,0
20240902,184300,133347876,585,585,585,585,0
20240902,184200,133347876,585,585,585,585,0
20240902,184100,133347876,585,585,585,585,0
20240902,184000,133347876,585,585,585,585,0
20240902,183900,133347876,585,585,585,585,0
20240902,183800,133347876,585,585,585,585,0
20240902,183700,133347876,585,585,585,585,0
20240902,183600,133347876,585,585,585,585,0
20240902,183500,133347876,585,585,585,585,0
20240902,183400,133347876,585,585,585,585,11464
20240902,183300,133347876,585,585,585,585,0
20240902,183200,133347876,585,585,585,585,0
20240902,183100,133347876,585,585,585,585,0
20240902,183000,133347876,585,585,585,585,0
20240902,182900,133347876,585,585,585,585,0
20240902,182800,133347876,585,585,585,585,0
20240902,182700,133347876,585,585,585,585,0
20240902,182600,133347876,585,585,585,585,0
20240902,182500,133347876,585,585,585,585,0
20240902,182400,133347876,585,585,585,585,0
20240902,182300,133347876,585,585,585,585,0
20240902,182200,133347876,585,585,585,585,0
20240902,182100,133347876,585,585,585,585,0
20240902,182000,133347876,585,585,585,585,0
20240902,181900,133347876,585,585,585,585,0
20240902,181800,133347876,585,585,585,585,0
20240902,181700,133347876,585,585,585,585,0
20240902,181600,133347876,585,585,585,585,0
20240902,181500,133347876,585,585,585,585,0
20240902,181400,133347876,585,585,585,585,0
20240902,181300,133347876,585,585,585,585,0
20240902,181200,133347876,585,585,585,585,0
20240902,181100,133347876,585,585,585,585,0
20240902,181000,133347876,585,585,585,585,0
20240902,180900,133347876,585,585,585,585,0
20240902,180800,133347876,585,585,585,585,0
20240902,180700,133347876,585,585,585,585,0
20240902,180600,133347876,585,585,585,585,0
20240902,180500,133347876,585,585,585,585,0
20240902,180400,133347876,585,585,585,585,11464
20240902,180300,133347876,585,585,585,585,0
20240902,180200,133347876,585,585,585,585,0
20240902,180100,133347876,585,585,585,585,0
20240902,180000,133347876,585,585,585,585,0
20240902,175900,133347876,585,585,585,585,0
20240902,175800,133347876,585,585,585,585,0
20240902,175700,133347876,585,585,585,585,0
20240902,175600,133347876,585,585,585,585,0
20240902,175500,133347876,585,585,585,585,0
20240902,175400,133347876,585,585,585,585,0
20240902,175300,133347876,585,585,585,585,0
20240902,175200,133347876,585,585,585,585,0
20240902,175100,133347876,585,585,585,585,0
20240902,175000,133347876,585,585,585,585,0
20240902,174900,133347876,585,585,585,585,0
20240902,174800,133347876,585,585,585,585,0
20240902,174700,133347876,585,585,585,585,0
20240902,174600,133347876,585,585,585,585,0
20240902,174500,133347876,585,585,585,585,0
20240902,174400,133347876,585,585,585,585,0
20240902,174300,133347876,585,585,585,585,0
20240902,174200,133347876,585,585,585,585,0
20240902,174100,133347876,585,585,585,585,0
20240902,174000,133347876,585,585,585,585,0
20240902,173900,133347876,585,585,585,585,0
20240902,173800,133347876,585,585,585,585,0
20240902,173700,133347876,585,585,585,585,0
20240902,173600,133347876,585,585,585,585,0
20240902,173500,133347876,585,585,585,585,0
20240902,173400,133347876,585,585,585,585,11464
20240902,173300,133347876,585,585,585,585,0
20240902,173200,133347876,585,585,585,585,0
20240902,173100,133347876,585,585,585,585,0
20240902,173000,133347876,585,585,585,585,0
20240902,172900,133347876,585,585,585,585,0
20240902,172800,133347876,585,585,585,585,0
20240902,172700,133347876,585,585,585,585,0
20240902,172600,133347876,585,585,585,585,0
20240902,172500,133347876,585,585,585,585,0
20240902,172400,133347876,585,585,585,585,0
20240902,172300,133347876,585,585,585,585,0
20240902,172200,133347876,585,585,585,585,0
20240902,172100,133347876,585,585,585,585,0
20240902,172000,133347876,585,585,585,585,0
20240902,171900,133347876,585,585,585,585,0
20240902,171800,133347876,585,585,585,585,0
20240902,171700,133347876,585,585,585,585,0
20240902,171600,133347876,585,585,585,585,0
20240902,171500,133347876,585,585,585,585,0
20240902,171400,133347876,585,585,585,585,0
20240902,171300,133347876,585,585,585,585,0
20240902,171200,133347876,585,585,585,585,0
20240902,171100,133347876,585,585,585,585,0
20240902,171000,133347876,585,585,585,585,0
20240902,170900,133347876,585,585,585,585,0
20240902,170800,133347876,585,585,585,585,0
20240902,170700,133347876,585,585,585,585,0
20240902,170600,133347876,585,585,585,585,0
20240902,170500,133347876,585,585,585,585,0
20240902,170400,133347876,585,585,585,585,11464
20240902,170300,133347876,585,585,585,585,0
20240902,170200,133347876,585,585,585,585,0
20240902,170100,133347876,585,585,585,585,0
20240902,170000,133347876,585,585,585,585,0
20240902,165900,133347876,585,585,585,585,0
20240902,165800,133347876,585,585,585,585,0
20240902,165700,133347876,585,585,585,585,0
20240902,165600,133347876,585,585,585,585,0
20240902,165500,133347876,585,585,585,585,0
20240902,165400,133347876,585,585,585,585,0
20240902,165300,133347876,585,585,585,585,0
20240902,165200,133347876,585,585,585,585,0
20240902,165100,133347876,585,585,585,585,0
20240902,165000,133347876,585,585,585,585,0
20240902,164900,133347876,585,585,585,585,0
20240902,164800,133347876,585,585,585,585,0
20240902,164700,133347876,585,585,585,585,0
20240902,164600,133347876,585,585,585,585,0
20240902,164500,133347876,585,585,585,585,0
20240902,164400,133347876,585,585,585,585,0
20240902,164300,133347876,585,585,585,585,0
20240902,164200,133347876,585,585,585,585,0
20240902,164100,133347876,585,585,585,585,0
20240902,164000,133347876,585,585,585,585,0
20240902,163900,133347876,585,585,585,585,0
20240902,163800,133347876,585,585,585,585,0
20240902,163700,133347876,585,585,585,585,0
20240902,163600,133347876,585,585,585,585,0
20240902,163500,133347876,585,585,585,585,0
20240902,163400,133347876,585,585,585,585,11464
20240902,163300,133347876,585,585,585,585,0
20240902,163200,133347876,585,585,585,585,0
20240902,163100,133347876,585,585,585,585,0
20240902,163000,133347876,585,585,585,585,0
20240902,162900,133347876,585,585,585,585,0
20240902,162800,133347876,585,585,585,585,0
20240902,162700,133347876,585,585,585,585,0
20240902,162600,133347876,585,585,585,585,0
20240902,162500,133347876,585,585,585,585,0
20240902,162400,133347876,585,585,585,585,0
20240902,162300,133347876,585,585,585,585,0
20240902,162200,133347876,585,585,585,585,0
20240902,162100,133347876,585,585,585,585,0
20240902,162000,133347876,585,585,585,585,0
20240902,161900,133347876,585,585,585,585,0
20240902,161800,133347876,585,585,585,585,0
20240902,161700,133347876,585,585,585,585,0
20240902,161600,133347876,585,585,585,585,0
20240902,161500,133347876,585,585,585,585,0
20240902,161400,133347876,585,585,585,585,0
20240902,161300,133347876,585,585,585,585,0
20240902,161200,133347876,585,585,585,585,0
20240902,161100,133347876,585,585,585,585,0
20240902,161000,133347876,585,585,585,585,0
20240902,160900,133347876,585,585,585,585,0
20240902,160800,133347876,585,585,585,585,0
20240902,160700,133347876,585,585,585,585,0
20240902,160600,133347876,585,585,585,585,0
20240902,160500,133347876,585,585,585,585,0
20240902,160400,133347876,585,585,585,585,11464
20240902,160300,133347876,585,585,585,585,0
20240902,160200,133347876,585,585,585,585,0
20240902,160100,133347876,585,585,585,585,0
20240902,160000,133347876,585,585,585,585,0
20240902,155900,133347876,585,585,585,585,0
20240902,155800,133347876,585,585,585,585,0
20240902,155700,133347876,585,585,585,585,0
20240902,155600,133347876,585,585,585,585,0
20240902,155500,133347876,585,585,585,585,0
20240902,155400,133347876,585,585,585,585,0
20240902,155300,133347876,585,585,585,585,0
20240902,155200,133347876,585,585,585,585,0
20240902,155100,133347876,585,585,585,585,0
20240902,155000,133347876,585,585,585,585,0
20240902,154900,133347876,585,585,585,585,0
20240902,154800,133347876,585,585,585,585,0
20240902,154700,133347876,585,585,585,585,0
20240902,154600,133347876,585,585,585,585,0
20240902,154500,133347876,585,585,585,585,0
20240902,154400,133347876,585,585,585,585,0
20240902,154300,133347876,585,585,585,585,0
20240902,154200,133347876,585,585,585,585,0
20240902,154100,133347876,585,585,585,585,0
20240902,154000,133347876,585,585,585,585,0
20240902,153900,133347876,585,585,585,585,0
20240902,153800,133347876,585,585,585,585,0
20240902,153700,133347876,585,585,585,585,0
20240902,153600,133347876,585,585,585,585,0
20240902,153500,133347876,585,585,585,585,0
20240902,153400,133347876,585,585,585,585,11464
20240902,153300,133347876,585,585,585,585,0
20240902,153200,133347876,585,585,585,585,0
20240902,153100,133347876,585,585,585,585,0
20240902,153000,133347876,585,585,585,585,11464
20240902,152900,126641436,587,587,587,587,0
20240902,152800,126641436,587,587,587,587,0
20240902,152700,126641436,587,587,587,587,0
20240902,152600,126641436,587,587,587,587,0
20240902,152500,126641436,587,587,587,587,0
20240902,152400,126641436,587,587,587,587,0
20240902,152300,126641436,587,587,587,587,0
20240902,152200,126641436,587,587,587,587,0
20240902,152100,126641436,587,587,587,587,0
20240902,152000,126641436,587,587,587,587,0
20240902,151900,126641436,587,585,587,585,12401
20240902,151800,119384849,588,588,588,587,1437
20240902,151700,118541324,587,587,587,587,269
20240902,151600,118383421,588,588,588,588,0
20240902,151500,118383421,588,588,588,588,0
20240902,151400,118383421,588,588,588,588,0
20240902,151300,118383421,588,588,588,588,0
20240902,151200,118383421,588,588,588,588,0
20240902,151100,118383421,588,588,588,588,0
20240902,151000,118383421,588,588,588,585,765
20240902,150900,117934678,588,588,588,588,0
20240902,150800,117934678,588,588,588,588,0
20240902,150700,117934678,588,588,588,588,0
20240902,150600,117934678,588,588,588,588,0
20240902,150500,117934678,588,588,588,588,0
20240902,150400,117934678,588,587,588,585,1003
20240902,150300,117346989,589,589,589,589,0
20240902,150200,117346989,589,589,589,589,2
20240902,150100,117345811,590,590,590,587,4026
20240902,150000,114982136,588,588,588,588,600
20240902,145900,114629336,588,588,588,588,3
20240902,145800,114627572,587,587,587,587,21
20240902,145700,114615245,588,588,588,588,0
20240902,145600,114615245,588,588,588,588,482
20240902,145500,114331829,589,588,589,588,1504
20240902,145400,113447475,589,589,589,589,129
20240902,145300,113371494,590,590,590,590,10
20240902,145200,113365594,590,590,590,590,0
20240902,145100,113365594,590,590,590,590,2
20240902,145000,113364414,590,590,590,590,0
20240902,144900,113364414,590,588,590,588,11
20240902,144800,113357943,590,590,590,590,0
20240902,144700,113357943,590,589,590,589,46
20240902,144600,113330848,589,589,589,589,10
20240902,144500,113324958,589,589,589,589,0
20240902,144400,113324958,589,589,589,589,0
20240902,144300,113324958,589,589,589,589,0
20240902,144200,113324958,589,589,589,589,0
20240902,144100,113324958,589,588,589,588,8
20240902,144000,113320251,589,589,589,589,9
20240902,143900,113314950,589,589,589,589,0
20240902,143800,113314950,589,589,589,589,0
20240902,143700,113314950,589,589,589,589,0
20240902,143600,113314950,589,589,589,589,0
20240902,143500,113314950,589,589,589,589,0
20240902,143400,113314950,589,589,589,589,0
20240902,143300,113314950,589,589,589,589,0
20240902,143200,113314950,589,588,589,588,3
20240902,143100,113313185,589,589,589,589,0
20240902,143000,113313185,589,589,589,589,1
20240902,142900,113312596,589,589,589,589,0
20240902,142800,113312596,589,589,589,589,0
20240902,142700,113312596,589,589,589,589,0
20240902,142600,113312596,589,589,589,589,0
20240902,142500,113312596,589,589,589,589,0
20240902,142400,113312596,589,587,589,587,6565
20240902,142300,109458811,589,589,589,589,400
20240902,142200,109223211,589,589,589,589,0
20240902,142100,109223211,589,589,589,589,4
20240902,142000,109220855,589,589,589,589,1
20240902,141900,109220266,589,589,589,589,0
20240902,141800,109220266,589,589,589,589,0
20240902,141700,109220266,589,589,589,589,0
20240902,141600,109220266,589,586,589,586,401
20240902,141500,108985277,590,590,590,590,0
20240902,141400,108985277,590,589,590,589,1446
20240902,141300,108133580,589,589,589,589,0
20240902,141200,108133580,589,589,589,589,0
20240902,141100,108133580,589,589,589,589,0
20240902,141000,108133580,589,589,589,589,0
20240902,140900,108133580,589,589,589,589,0
20240902,140800,108133580,589,589,589,589,0
20240902,140700,108133580,589,588,589,588,249
20240902,140600,107987165,588,588,588,588,1215
20240902,140500,107272745,589,589,589,589,0
20240902,140400,107272745,589,589,589,589,0
20240902,140300,107272745,589,589,589,589,0
20240902,140200,107272745,589,589,589,589,0
20240902,140100,107272745,589,589,589,589,0
20240902,140000,107272745,589,587,589,586,5001
20240902,135900,104342152,589,589,589,589,1
20240902,135800,104341563,589,589,589,589,0
20240902,135700,104341563,589,589,589,589,0
20240902,135600,104341563,589,589,589,589,0
20240902,135500,104341563,589,589,589,589,0
20240902,135400,104341563,589,589,589,589,0
20240902,135300,104341563,589,589,589,589,0
20240902,135200,104341563,589,589,589,589,50
20240902,135100,104312113,590,590,590,590,0
20240902,135000,104312113,590,590,590,590,0
20240902,134900,104312113,590,590,590,590,0
20240902,134800,104312113,590,590,590,590,0
20240902,134700,104312113,590,586,590,586,1681
20240902,134600,103327043,587,590,590,587,1002
20240902,134500,102738863,587,587,587,587,5000
20240902,134400,99803863,590,590,590,590,0
20240902,134300,99803863,590,590,590,590,0
20240902,134200,99803863,590,590,590,590,0
20240902,134100,99803863,590,590,590,590,0
20240902,134000,99803863,590,590,590,590,0
20240902,133900,99803863,590,590,590,590,136
20240902,133800,99723623,590,590,590,590,0
20240902,133700,99723623,590,590,590,590,0
20240902,133600,99723623,590,590,590,590,0
20240902,133500,99723623,590,590,590,590,500
20240902,133400,99428623,590,590,590,590,0
20240902,133300,99428623,590,590,590,590,0
20240902,133200,99428623,590,590,590,590,0
20240902,133100,99428623,590,590,590,590,0
20240902,133000,99428623,590,588,590,588,16206
20240902,132900,89871181,590,590,590,590,0
20240902,132800,89871181,590,589,590,589,42
20240902,132700,89846421,588,588,588,588,43
20240902,132600,89821137,588,588,588,588,0
20240902,132500,89821137,588,588,588,588,505
20240902,132400,89524197,588,588,588,588,0
20240902,132300,89524197,588,588,588,588,0
20240902,132200,89524197,588,588,588,588,0
20240902,132100,89524197,588,587,588,587,109
20240902,132000,89460211,587,587,587,587,2
20240902,131900,89459037,587,587,587,587,0
20240902,131800,89459037,587,587,587,587,2
20240902,131700,89457863,588,588,588,588,407
20240902,131600,89218547,588,588,588,588,0
20240902,131500,89218547,588,588,588,588,0
20240902,131400,89218547,588,587,588,587,35
20240902,131300,89198000,587,587,587,587,5
20240902,131200,89195065,588,588,588,588,0
20240902,131100,89195065,588,588,588,588,0
20240902,131000,89195065,588,588,588,588,0
20240902,130900,89195065,588,588,588,588,0
20240902,130800,89195065,588,588,588,588,3
20240902,130700,89193301,586,586,586,586,0
20240902,130600,89193301,586,585,586,585,503
20240902,130500,88899043,585,585,585,585,0
20240902,130400,88899043,585,585,585,585,200
20240902,130300,88782043,585,585,585,584,1483
20240902,130200,87915965,588,588,588,588,3000
20240902,130100,86151965,588,588,588,588,0
20240902,130000,86151965,588,588,588,588,1
20240902,125900,86151377,588,588,588,588,107
20240902,125800,86088461,588,588,588,588,9
20240902,125700,86083169,588,588,588,588,0
20240902,125600,86083169,588,588,588,588,0
20240902,125500,86083169,588,588,588,588,1666
20240902,125400,85103561,588,587,588,587,414
20240902,125300,84860541,587,587,587,587,0
20240902,125200,84860541,587,587,587,587,0
20240902,125100,84860541,587,587,587,587,0
20240902,125000,84860541,587,587,587,587,0
20240902,124900,84860541,587,587,587,587,511
20240902,124800,84560584,587,587,587,587,839
20240902,124700,84068091,587,587,587,587,0
20240902,124600,84068091,587,587,587,587,0
20240902,124500,84068091,587,587,587,587,0
20240902,124400,84068091,587,587,587,587,0
20240902,124300,84068091,587,587,587,587,2
20240902,124200,84066917,585,585,585,585,1583
20240902,124100,83140862,587,587,587,587,1
20240902,124000,83140275,587,587,587,587,0
20240902,123900,83140275,587,587,587,587,0
20240902,123800,83140275,587,587,587,587,0
20240902,123700,83140275,587,587,587,587,0
20240902,123600,83140275,587,587,587,587,10
20240902,123500,83134405,587,587,587,587,0
20240902,123400,83134405,587,587,587,587,2
20240902,123300,83133231,587,585,587,585,602
20240902,123200,82781057,588,588,588,588,0
20240902,123100,82781057,588,588,588,588,0
20240902,123000,82781057,588,588,588,588,55
20240902,122900,82748717,588,585,588,585,4127
20240902,122800,80323502,587,587,587,587,0
20240902,122700,80323502,587,587,587,587,0
20240902,122600,80323502,587,587,587,587,1000
20240902,122500,79736502,587,587,587,583,115
20240902,122400,79669436,586,586,586,586,4152
20240902,122300,77236364,586,586,586,586,0
20240902,122200,77236364,586,586,586,586,5
20240902,122100,77233434,586,586,586,586,118
20240902,122000,77164286,586,586,586,586,0
20240902,121900,77164286,586,586,586,586,0
20240902,121800,77164286,586,585,586,585,452
20240902,121700,76899863,585,585,585,585,0
20240902,121600,76899863,585,585,585,585,0
20240902,121500,76899863,585,585,585,585,0
20240902,121400,76899863,585,585,585,585,0
20240902,121300,76899863,585,585,585,585,0
20240902,121200,76899863,585,585,585,585,0
20240902,121100,76899863,585,585,585,585,0
20240902,121000,76899863,585,585,585,585,0
20240902,120900,76899863,585,585,585,585,0
20240902,120800,76899863,585,585,585,585,0
20240902,120700,76899863,585,585,585,585,0
20240902,120600,76899863,585,585,585,585,0
20240902,120500,76899863,585,583,585,583,4880
20240902,120400,74054819,585,585,585,585,0
20240902,120300,74054819,585,585,585,585,1
20240902,120200,74054234,585,585,585,585,1
20240902,120100,74053649,585,584,585,584,5
20240902,120000,74050728,584,584,584,584,301
20240902,115900,73874944,584,584,584,584,1
20240902,115800,73874360,585,585,585,585,2
20240902,115700,73873190,585,585,585,585,2
20240902,115600,73872020,583,583,583,583,144
20240902,115500,73788068,583,583,583,583,0
20240902,115400,73788068,583,584,584,583,4248
20240902,115300,71311482,584,584,584,584,0
20240902,115200,71311482,584,584,584,584,2421
20240902,115100,69897618,586,586,586,586,0
20240902,115000,69897618,586,586,586,586,0
20240902,114900,69897618,586,586,586,586,0
20240902,114800,69897618,586,586,586,586,0
20240902,114700,69897618,586,586,586,586,0
20240902,114600,69897618,586,586,586,586,0
20240902,114500,69897618,586,586,586,586,0
20240902,114400,69897618,586,586,586,586,0
20240902,114300,69897618,586,586,586,586,3
20240902,114200,69895860,586,586,586,586,0
20240902,114100,69895860,586,586,586,586,0
20240902,114000,69895860,586,586,586,586,0
20240902,113900,69895860,586,583,586,583,4001
20240902,113800,67563274,586,586,586,586,0
20240902,113700,67563274,586,586,586,586,0
20240902,113600,67563274,586,586,586,586,0
20240902,113500,67563274,586,586,586,586,0
20240902,113400,67563274,586,586,586,586,0
20240902,113300,67563274,586,586,586,586,341
20240902,113200,67363448,586,583,586,583,692
20240902,113100,66960006,586,586,586,586,0
20240902,113000,66960006,586,586,586,586,0
20240902,112900,66960006,586,586,586,584,1660
20240902,112800,65989766,586,586,586,586,0
20240902,112700,65989766,586,586,586,586,4
20240902,112600,65987422,586,586,586,586,2
20240902,112500,65986250,586,586,586,586,0
20240902,112400,65986250,586,586,586,586,0
20240902,112300,65986250,586,586,586,586,0
20240902,112200,65986250,586,586,586,586,110
20240902,112100,65921790,586,586,586,586,0
20240902,112000,65921790,586,586,586,586,0
20240902,111900,65921790,586,584,586,584,555
20240902,111800,65597658,584,584,584,584,0
20240902,111700,65597658,584,583,584,583,82
20240902,111600,65549850,584,584,584,584,0
20240902,111500,65549850,584,584,584,584,0
20240902,111400,65549850,584,584,584,584,0
20240902,111300,65549850,584,584,584,584,0
20240902,111200,65549850,584,584,584,584,0
20240902,111100,65549850,584,584,584,584,0
20240902,111000,65549850,584,584,584,584,0
20240902,110900,65549850,584,584,584,584,10
20240902,110800,65544010,584,584,584,584,0
20240902,110700,65544010,584,584,584,584,0
20240902,110600,65544010,584,584,584,584,0
20240902,110500,65544010,584,584,584,584,0
20240902,110400,65544010,584,584,584,584,0
20240902,110300,65544010,584,584,584,584,0
20240902,110200,65544010,584,584,584,584,0
20240902,110100,65544010,584,584,584,584,0
20240902,110000,65544010,584,584,584,584,1
20240902,105900,65543426,584,584,584,584,0
20240902,105800,65543426,584,584,584,584,1400
20240902,105700,64725826,584,583,584,583,3010
20240902,105600,62968996,583,583,583,583,0
20240902,105500,62968996,583,583,583,583,0
20240902,105400,62968996,583,583,583,583,3
20240902,105300,62967247,583,583,583,583,10
20240902,105200,62961417,583,583,583,583,0
20240902,105100,62961417,583,583,583,583,0
20240902,105000,62961417,583,583,583,583,0
20240902,104900,62961417,583,583,583,583,50
20240902,104800,62932267,583,583,583,583,0
20240902,104700,62932267,583,584,584,582,3468
20240902,104600,60913884,583,583,583,583,30
20240902,104500,60896394,583,583,583,583,0
20240902,104400,60896394,583,583,583,583,4
20240902,104300,60894062,584,584,584,584,2
20240902,104200,60892894,583,583,583,583,1
20240902,104100,60892311,584,584,584,584,0
20240902,104000,60892311,584,584,584,584,7
20240902,103900,60888223,582,583,583,582,5037
20240902,103800,57952230,584,584,584,584,0
20240902,103700,57952230,584,584,584,584,60
20240902,103600,57917190,584,584,584,584,0
20240902,103500,57917190,584,584,584,584,401
20240902,103400,57683006,584,584,584,584,0
20240902,103300,57683006,584,584,584,584,100
20240902,103200,57624606,584,584,584,584,0
20240902,103100,57624606,584,584,584,584,2
20240902,103000,57623438,584,584,584,584,1
20240902,102900,57622854,583,583,583,583,1000
20240902,102800,57039854,584,584,584,584,2117
20240902,102700,55803526,586,586,586,586,0
20240902,102600,55803526,586,585,586,585,89
20240902,102500,55751459,585,585,585,585,4200
20240902,102400,53294459,585,585,585,585,200
20240902,102300,53177459,585,585,585,585,10
20240902,102200,53171609,585,585,585,585,15
20240902,102100,53162834,585,585,585,585,0
20240902,102000,53162834,585,585,585,585,0
20240902,101900,53162834,585,585,585,585,0
20240902,101800,53162834,585,584,585,584,40
20240902,101700,53139470,584,584,584,584,20
20240902,101600,53127790,585,585,585,585,231
20240902,101500,52992655,585,584,585,584,2010
20240902,101400,51817072,584,584,584,584,500
20240902,101300,51525072,583,583,583,583,0
20240902,101200,51525072,583,583,583,583,0
20240902,101100,51525072,583,583,583,583,1182
20240902,101000,50835966,584,584,584,584,53
20240902,100900,50805014,585,585,585,584,421
20240902,100800,50558776,585,585,585,585,0
20240902,100700,50558776,585,583,585,583,1522
20240902,100600,49671446,585,585,585,585,7
20240902,100500,49667351,585,585,585,585,0
20240902,100400,49667351,585,585,585,585,0
20240902,100300,49667351,585,585,585,585,1
20240902,100200,49666766,585,585,585,585,10
20240902,100100,49660916,583,583,583,583,742
20240902,100000,49228330,582,583,583,582,15843
20240902,095900,40007703,583,583,583,583,8499
20240902,095800,35052786,584,585,585,584,6957
20240902,095700,30987089,586,586,586,586,0
20240902,095600,30987089,586,586,586,586,2330
20240902,095500,29621709,585,585,585,585,0
20240902,095400,29621709,585,586,586,585,3239
20240902,095300,27726321,587,587,587,587,0
20240902,095200,27726321,587,587,587,587,0
20240902,095100,27726321,587,586,587,586,202
20240902,095000,27607947,586,586,586,586,95
20240902,094900,27552277,587,587,587,587,0
20240902,094800,27552277,587,587,587,587,0
20240902,094700,27552277,587,587,587,587,10
20240902,094600,27546407,587,587,587,587,0
20240902,094500,27546407,587,587,587,587,5
20240902,094400,27543472,587,587,587,587,4
20240902,094300,27541124,587,587,587,587,11
20240902,094200,27534667,588,587,588,587,36
20240902,094100,27513529,587,587,587,587,400
20240902,094000,27278729,587,587,587,586,740
20240902,093900,26844389,587,588,588,587,413
20240902,093800,26601750,588,588,588,588,101
20240902,093700,26542362,588,588,588,588,17
20240902,093600,26532366,588,588,588,588,1
20240902,093500,26531778,588,588,588,588,3
20240902,093400,26530014,588,588,588,588,1
20240902,093300,26529426,588,588,588,588,0
20240902,093200,26529426,588,587,588,587,4
20240902,093100,26527077,588,587,588,587,2
20240902,093000,26525902,587,587,587,587,30
20240902,092900,26508292,587,587,587,587,500
20240902,092800,26214792,587,587,587,587,0
20240902,092700,26214792,587,587,587,587,1
20240902,092600,26214205,585,585,585,585,1
20240902,092500,26213620,585,585,585,585,1000
20240902,092400,25628620,585,587,587,585,5000
20240902,092300,22700724,587,587,587,587,0
20240902,092200,22700724,587,587,587,587,14
20240902,092100,22692506,587,587,587,587,1
20240902,092000,22691919,588,588,588,588,0
20240902,091900,22691919,588,588,588,588,0
20240902,091800,22691919,588,587,588,587,512
20240902,091700,22391363,588,588,588,588,0
20240902,091600,22391363,588,588,588,588,5278
20240902,091500,19287899,590,590,590,590,0
20240902,091400,19287899,590,590,590,590,2
20240902,091300,19286719,587,590,590,587,8708
20240902,091200,14174698,588,588,590,588,1098
20240902,091100,13528974,590,589,590,588,1415
20240902,091000,12695997,592,592,592,592,0
20240902,090900,12695997,592,592,592,592,2
20240902,090800,12694813,589,589,589,589,0
20240902,090700,12694813,589,589,591,588,3158
20240902,090600,10835712,589,591,591,589,5000
20240902,090500,7888722,593,593,593,593,0
20240902,090400,7888722,593,593,593,593,1000
20240902,090300,7295722,589,592,593,589,7059
20240902,090200,3117154,593,593,593,590,1737
20240902,090100,2089288,592,589,594,589,115
20240902,090000,2021041,587,587,587,587,3443