KissMeData/293580/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205700,161851952,1004,1004,1004,1004,31047
20240902,205600,161851952,1004,1004,1004,1004,0
20240902,205500,161851952,1004,1004,1004,1004,0
20240902,205400,161851952,1004,1004,1004,1004,0
20240902,205300,161851952,1004,1004,1004,1004,0
20240902,205200,161851952,1004,1004,1004,1004,0
20240902,205100,161851952,1004,1004,1004,1004,0
20240902,205000,161851952,1004,1004,1004,1004,0
20240902,204900,161851952,1004,1004,1004,1004,0
20240902,204800,161851952,1004,1004,1004,1004,0
20240902,204700,161851952,1004,1004,1004,1004,0
20240902,204600,161851952,1004,1004,1004,1004,0
20240902,204500,161851952,1004,1004,1004,1004,0
20240902,204400,161851952,1004,1004,1004,1004,0
20240902,204300,161851952,1004,1004,1004,1004,0
20240902,204200,161851952,1004,1004,1004,1004,0
20240902,204100,161851952,1004,1004,1004,1004,0
20240902,204000,161851952,1004,1004,1004,1004,0
20240902,203900,161851952,1004,1004,1004,1004,0
20240902,203800,161851952,1004,1004,1004,1004,0
20240902,203700,161851952,1004,1004,1004,1004,0
20240902,203600,161851952,1004,1004,1004,1004,0
20240902,203500,161851952,1004,1004,1004,1004,0
20240902,203400,161851952,1004,1004,1004,1004,0
20240902,203300,161851952,1004,1004,1004,1004,0
20240902,203200,161851952,1004,1004,1004,1004,0
20240902,203100,161851952,1004,1004,1004,1004,0
20240902,203000,161851952,1004,1004,1004,1004,0
20240902,202900,161851952,1004,1004,1004,1004,0
20240902,202800,161851952,1004,1004,1004,1004,0
20240902,202700,161851952,1004,1004,1004,1004,31047
20240902,202600,161851952,1004,1004,1004,1004,0
20240902,202500,161851952,1004,1004,1004,1004,0
20240902,202400,161851952,1004,1004,1004,1004,0
20240902,202300,161851952,1004,1004,1004,1004,0
20240902,202200,161851952,1004,1004,1004,1004,0
20240902,202100,161851952,1004,1004,1004,1004,0
20240902,202000,161851952,1004,1004,1004,1004,0
20240902,201900,161851952,1004,1004,1004,1004,0
20240902,201800,161851952,1004,1004,1004,1004,0
20240902,201700,161851952,1004,1004,1004,1004,0
20240902,201600,161851952,1004,1004,1004,1004,0
20240902,201500,161851952,1004,1004,1004,1004,0
20240902,201400,161851952,1004,1004,1004,1004,0
20240902,201300,161851952,1004,1004,1004,1004,0
20240902,201200,161851952,1004,1004,1004,1004,0
20240902,201100,161851952,1004,1004,1004,1004,0
20240902,201000,161851952,1004,1004,1004,1004,0
20240902,200900,161851952,1004,1004,1004,1004,0
20240902,200800,161851952,1004,1004,1004,1004,0
20240902,200700,161851952,1004,1004,1004,1004,0
20240902,200600,161851952,1004,1004,1004,1004,0
20240902,200500,161851952,1004,1004,1004,1004,0
20240902,200400,161851952,1004,1004,1004,1004,0
20240902,200300,161851952,1004,1004,1004,1004,0
20240902,200200,161851952,1004,1004,1004,1004,0
20240902,200100,161851952,1004,1004,1004,1004,0
20240902,200000,161851952,1004,1004,1004,1004,0
20240902,195900,161851952,1004,1004,1004,1004,0
20240902,195800,161851952,1004,1004,1004,1004,0
20240902,195700,161851952,1004,1004,1004,1004,31047
20240902,195600,161851952,1004,1004,1004,1004,0
20240902,195500,161851952,1004,1004,1004,1004,0
20240902,195400,161851952,1004,1004,1004,1004,0
20240902,195300,161851952,1004,1004,1004,1004,0
20240902,195200,161851952,1004,1004,1004,1004,0
20240902,195100,161851952,1004,1004,1004,1004,0
20240902,195000,161851952,1004,1004,1004,1004,0
20240902,194900,161851952,1004,1004,1004,1004,0
20240902,194800,161851952,1004,1004,1004,1004,0
20240902,194700,161851952,1004,1004,1004,1004,0
20240902,194600,161851952,1004,1004,1004,1004,0
20240902,194500,161851952,1004,1004,1004,1004,0
20240902,194400,161851952,1004,1004,1004,1004,0
20240902,194300,161851952,1004,1004,1004,1004,0
20240902,194200,161851952,1004,1004,1004,1004,0
20240902,194100,161851952,1004,1004,1004,1004,0
20240902,194000,161851952,1004,1004,1004,1004,0
20240902,193900,161851952,1004,1004,1004,1004,0
20240902,193800,161851952,1004,1004,1004,1004,0
20240902,193700,161851952,1004,1004,1004,1004,0
20240902,193600,161851952,1004,1004,1004,1004,0
20240902,193500,161851952,1004,1004,1004,1004,0
20240902,193400,161851952,1004,1004,1004,1004,0
20240902,193300,161851952,1004,1004,1004,1004,0
20240902,193200,161851952,1004,1004,1004,1004,0
20240902,193100,161851952,1004,1004,1004,1004,0
20240902,193000,161851952,1004,1004,1004,1004,0
20240902,192900,161851952,1004,1004,1004,1004,0
20240902,192800,161851952,1004,1004,1004,1004,0
20240902,192700,161851952,1004,1004,1004,1004,31047
20240902,192600,161851952,1004,1004,1004,1004,0
20240902,192500,161851952,1004,1004,1004,1004,0
20240902,192400,161851952,1004,1004,1004,1004,0
20240902,192300,161851952,1004,1004,1004,1004,0
20240902,192200,161851952,1004,1004,1004,1004,0
20240902,192100,161851952,1004,1004,1004,1004,0
20240902,192000,161851952,1004,1004,1004,1004,0
20240902,191900,161851952,1004,1004,1004,1004,0
20240902,191800,161851952,1004,1004,1004,1004,0
20240902,191700,161851952,1004,1004,1004,1004,0
20240902,191600,161851952,1004,1004,1004,1004,0
20240902,191500,161851952,1004,1004,1004,1004,0
20240902,191400,161851952,1004,1004,1004,1004,0
20240902,191300,161851952,1004,1004,1004,1004,0
20240902,191200,161851952,1004,1004,1004,1004,0
20240902,191100,161851952,1004,1004,1004,1004,0
20240902,191000,161851952,1004,1004,1004,1004,0
20240902,190900,161851952,1004,1004,1004,1004,0
20240902,190800,161851952,1004,1004,1004,1004,0
20240902,190700,161851952,1004,1004,1004,1004,0
20240902,190600,161851952,1004,1004,1004,1004,0
20240902,190500,161851952,1004,1004,1004,1004,0
20240902,190400,161851952,1004,1004,1004,1004,0
20240902,190300,161851952,1004,1004,1004,1004,0
20240902,190200,161851952,1004,1004,1004,1004,0
20240902,190100,161851952,1004,1004,1004,1004,0
20240902,190000,161851952,1004,1004,1004,1004,0
20240902,185900,161851952,1004,1004,1004,1004,0
20240902,185800,161851952,1004,1004,1004,1004,0
20240902,185700,161851952,1004,1004,1004,1004,31047
20240902,185600,161851952,1004,1004,1004,1004,0
20240902,185500,161851952,1004,1004,1004,1004,0
20240902,185400,161851952,1004,1004,1004,1004,0
20240902,185300,161851952,1004,1004,1004,1004,0
20240902,185200,161851952,1004,1004,1004,1004,0
20240902,185100,161851952,1004,1004,1004,1004,0
20240902,185000,161851952,1004,1004,1004,1004,0
20240902,184900,161851952,1004,1004,1004,1004,0
20240902,184800,161851952,1004,1004,1004,1004,0
20240902,184700,161851952,1004,1004,1004,1004,0
20240902,184600,161851952,1004,1004,1004,1004,0
20240902,184500,161851952,1004,1004,1004,1004,0
20240902,184400,161851952,1004,1004,1004,1004,0
20240902,184300,161851952,1004,1004,1004,1004,0
20240902,184200,161851952,1004,1004,1004,1004,0
20240902,184100,161851952,1004,1004,1004,1004,0
20240902,184000,161851952,1004,1004,1004,1004,0
20240902,183900,161851952,1004,1004,1004,1004,0
20240902,183800,161851952,1004,1004,1004,1004,0
20240902,183700,161851952,1004,1004,1004,1004,0
20240902,183600,161851952,1004,1004,1004,1004,0
20240902,183500,161851952,1004,1004,1004,1004,0
20240902,183400,161851952,1004,1004,1004,1004,0
20240902,183300,161851952,1004,1004,1004,1004,0
20240902,183200,161851952,1004,1004,1004,1004,0
20240902,183100,161851952,1004,1004,1004,1004,0
20240902,183000,161851952,1004,1004,1004,1004,0
20240902,182900,161851952,1004,1004,1004,1004,0
20240902,182800,161851952,1004,1004,1004,1004,0
20240902,182700,161851952,1004,1004,1004,1004,31047
20240902,182600,161851952,1004,1004,1004,1004,0
20240902,182500,161851952,1004,1004,1004,1004,0
20240902,182400,161851952,1004,1004,1004,1004,0
20240902,182300,161851952,1004,1004,1004,1004,0
20240902,182200,161851952,1004,1004,1004,1004,0
20240902,182100,161851952,1004,1004,1004,1004,0
20240902,182000,161851952,1004,1004,1004,1004,0
20240902,181900,161851952,1004,1004,1004,1004,0
20240902,181800,161851952,1004,1004,1004,1004,0
20240902,181700,161851952,1004,1004,1004,1004,0
20240902,181600,161851952,1004,1004,1004,1004,0
20240902,181500,161851952,1004,1004,1004,1004,0
20240902,181400,161851952,1004,1004,1004,1004,0
20240902,181300,161851952,1004,1004,1004,1004,0
20240902,181200,161851952,1004,1004,1004,1004,0
20240902,181100,161851952,1004,1004,1004,1004,0
20240902,181000,161851952,1004,1004,1004,1004,0
20240902,180900,161851952,1004,1004,1004,1004,0
20240902,180800,161851952,1004,1004,1004,1004,0
20240902,180700,161851952,1004,1004,1004,1004,0
20240902,180600,161851952,1004,1004,1004,1004,0
20240902,180500,161851952,1004,1004,1004,1004,0
20240902,180400,161851952,1004,1004,1004,1004,0
20240902,180300,161851952,1004,1004,1004,1004,0
20240902,180200,161851952,1004,1004,1004,1004,0
20240902,180100,161851952,1004,1004,1004,1004,0
20240902,180000,161851952,1004,1004,1004,1004,0
20240902,175900,161851952,1004,1004,1004,1004,0
20240902,175800,161851952,1004,1004,1004,1004,0
20240902,175700,161851952,1004,1004,1004,1004,31047
20240902,175600,161851952,1004,1004,1004,1004,0
20240902,175500,161851952,1004,1004,1004,1004,0
20240902,175400,161851952,1004,1004,1004,1004,0
20240902,175300,161851952,1004,1004,1004,1004,0
20240902,175200,161851952,1004,1004,1004,1004,0
20240902,175100,161851952,1004,1004,1004,1004,0
20240902,175000,161851952,1004,1004,1004,1004,0
20240902,174900,161851952,1004,1004,1004,1004,0
20240902,174800,161851952,1004,1004,1004,1004,0
20240902,174700,161851952,1004,1004,1004,1004,0
20240902,174600,161851952,1004,1004,1004,1004,0
20240902,174500,161851952,1004,1004,1004,1004,0
20240902,174400,161851952,1004,1004,1004,1004,0
20240902,174300,161851952,1004,1004,1004,1004,0
20240902,174200,161851952,1004,1004,1004,1004,0
20240902,174100,161851952,1004,1004,1004,1004,0
20240902,174000,161851952,1004,1004,1004,1004,0
20240902,173900,161851952,1004,1004,1004,1004,0
20240902,173800,161851952,1004,1004,1004,1004,0
20240902,173700,161851952,1004,1004,1004,1004,0
20240902,173600,161851952,1004,1004,1004,1004,0
20240902,173500,161851952,1004,1004,1004,1004,0
20240902,173400,161851952,1004,1004,1004,1004,0
20240902,173300,161851952,1004,1004,1004,1004,0
20240902,173200,161851952,1004,1004,1004,1004,0
20240902,173100,161851952,1004,1004,1004,1004,0
20240902,173000,161851952,1004,1004,1004,1004,0
20240902,172900,161851952,1004,1004,1004,1004,0
20240902,172800,161851952,1004,1004,1004,1004,0
20240902,172700,161851952,1004,1004,1004,1004,31047
20240902,172600,161851952,1004,1004,1004,1004,0
20240902,172500,161851952,1004,1004,1004,1004,0
20240902,172400,161851952,1004,1004,1004,1004,0
20240902,172300,161851952,1004,1004,1004,1004,0
20240902,172200,161851952,1004,1004,1004,1004,0
20240902,172100,161851952,1004,1004,1004,1004,0
20240902,172000,161851952,1004,1004,1004,1004,0
20240902,171900,161851952,1004,1004,1004,1004,0
20240902,171800,161851952,1004,1004,1004,1004,0
20240902,171700,161851952,1004,1004,1004,1004,0
20240902,171600,161851952,1004,1004,1004,1004,0
20240902,171500,161851952,1004,1004,1004,1004,0
20240902,171400,161851952,1004,1004,1004,1004,0
20240902,171300,161851952,1004,1004,1004,1004,0
20240902,171200,161851952,1004,1004,1004,1004,0
20240902,171100,161851952,1004,1004,1004,1004,0
20240902,171000,161851952,1004,1004,1004,1004,0
20240902,170900,161851952,1004,1004,1004,1004,0
20240902,170800,161851952,1004,1004,1004,1004,0
20240902,170700,161851952,1004,1004,1004,1004,0
20240902,170600,161851952,1004,1004,1004,1004,0
20240902,170500,161851952,1004,1004,1004,1004,0
20240902,170400,161851952,1004,1004,1004,1004,0
20240902,170300,161851952,1004,1004,1004,1004,0
20240902,170200,161851952,1004,1004,1004,1004,0
20240902,170100,161851952,1004,1004,1004,1004,0
20240902,170000,161851952,1004,1004,1004,1004,0
20240902,165900,161851952,1004,1004,1004,1004,0
20240902,165800,161851952,1004,1004,1004,1004,0
20240902,165700,161851952,1004,1004,1004,1004,31047
20240902,165600,161851952,1004,1004,1004,1004,0
20240902,165500,161851952,1004,1004,1004,1004,0
20240902,165400,161851952,1004,1004,1004,1004,0
20240902,165300,161851952,1004,1004,1004,1004,0
20240902,165200,161851952,1004,1004,1004,1004,0
20240902,165100,161851952,1004,1004,1004,1004,0
20240902,165000,161851952,1004,1004,1004,1004,0
20240902,164900,161851952,1004,1004,1004,1004,0
20240902,164800,161851952,1004,1004,1004,1004,0
20240902,164700,161851952,1004,1004,1004,1004,0
20240902,164600,161851952,1004,1004,1004,1004,0
20240902,164500,161851952,1004,1004,1004,1004,0
20240902,164400,161851952,1004,1004,1004,1004,0
20240902,164300,161851952,1004,1004,1004,1004,0
20240902,164200,161851952,1004,1004,1004,1004,0
20240902,164100,161851952,1004,1004,1004,1004,0
20240902,164000,161851952,1004,1004,1004,1004,0
20240902,163900,161851952,1004,1004,1004,1004,0
20240902,163800,161851952,1004,1004,1004,1004,0
20240902,163700,161851952,1004,1004,1004,1004,0
20240902,163600,161851952,1004,1004,1004,1004,0
20240902,163500,161851952,1004,1004,1004,1004,0
20240902,163400,161851952,1004,1004,1004,1004,0
20240902,163300,161851952,1004,1004,1004,1004,0
20240902,163200,161851952,1004,1004,1004,1004,0
20240902,163100,161851952,1004,1004,1004,1004,0
20240902,163000,161851952,1004,1004,1004,1004,0
20240902,162900,161851952,1004,1004,1004,1004,0
20240902,162800,161851952,1004,1004,1004,1004,0
20240902,162700,161851952,1004,1004,1004,1004,31047
20240902,162600,161851952,1004,1004,1004,1004,0
20240902,162500,161851952,1004,1004,1004,1004,0
20240902,162400,161851952,1004,1004,1004,1004,0
20240902,162300,161851952,1004,1004,1004,1004,0
20240902,162200,161851952,1004,1004,1004,1004,0
20240902,162100,161851952,1004,1004,1004,1004,0
20240902,162000,161851952,1004,1004,1004,1004,0
20240902,161900,161851952,1004,1004,1004,1004,0
20240902,161800,161851952,1004,1004,1004,1004,0
20240902,161700,161851952,1004,1004,1004,1004,0
20240902,161600,161851952,1004,1004,1004,1004,0
20240902,161500,161851952,1004,1004,1004,1004,0
20240902,161400,161851952,1004,1004,1004,1004,0
20240902,161300,161851952,1004,1004,1004,1004,0
20240902,161200,161851952,1004,1004,1004,1004,0
20240902,161100,161851952,1004,1004,1004,1004,0
20240902,161000,161851952,1004,1004,1004,1004,0
20240902,160900,161851952,1004,1004,1004,1004,0
20240902,160800,161851952,1004,1004,1004,1004,0
20240902,160700,161851952,1004,1004,1004,1004,0
20240902,160600,161851952,1004,1004,1004,1004,0
20240902,160500,161851952,1004,1004,1004,1004,0
20240902,160400,161851952,1004,1004,1004,1004,0
20240902,160300,161851952,1004,1004,1004,1004,0
20240902,160200,161851952,1004,1004,1004,1004,0
20240902,160100,161851952,1004,1004,1004,1004,0
20240902,160000,161851952,1004,1004,1004,1004,0
20240902,155900,161851952,1004,1004,1004,1004,0
20240902,155800,161851952,1004,1004,1004,1004,0
20240902,155700,161851952,1004,1004,1004,1004,31047
20240902,155600,161851952,1004,1004,1004,1004,0
20240902,155500,161851952,1004,1004,1004,1004,0
20240902,155400,161851952,1004,1004,1004,1004,0
20240902,155300,161851952,1004,1004,1004,1004,0
20240902,155200,161851952,1004,1004,1004,1004,0
20240902,155100,161851952,1004,1004,1004,1004,0
20240902,155000,161851952,1004,1004,1004,1004,0
20240902,154900,161851952,1004,1004,1004,1004,0
20240902,154800,161851952,1004,1004,1004,1004,0
20240902,154700,161851952,1004,1004,1004,1004,0
20240902,154600,161851952,1004,1004,1004,1004,0
20240902,154500,161851952,1004,1004,1004,1004,0
20240902,154400,161851952,1004,1004,1004,1004,0
20240902,154300,161851952,1004,1004,1004,1004,0
20240902,154200,161851952,1004,1004,1004,1004,0
20240902,154100,161851952,1004,1004,1004,1004,0
20240902,154000,161851952,1004,1004,1004,1004,0
20240902,153900,161851952,1004,1004,1004,1004,0
20240902,153800,161851952,1004,1004,1004,1004,0
20240902,153700,161851952,1004,1004,1004,1004,0
20240902,153600,161851952,1004,1004,1004,1004,0
20240902,153500,161851952,1004,1004,1004,1004,0
20240902,153400,161851952,1004,1004,1004,1004,0
20240902,153300,161851952,1004,1004,1004,1004,0
20240902,153200,161851952,1004,1004,1004,1004,0
20240902,153100,161851952,1004,1004,1004,1004,0
20240902,153000,161851952,1004,1004,1004,1004,31047
20240902,152900,130680764,1010,1010,1010,1010,0
20240902,152800,130680764,1010,1010,1010,1010,0
20240902,152700,130680764,1010,1010,1010,1010,0
20240902,152600,130680764,1010,1010,1010,1010,0
20240902,152500,130680764,1010,1010,1010,1010,0
20240902,152400,130680764,1010,1010,1010,1010,0
20240902,152300,130680764,1010,1010,1010,1010,0
20240902,152200,130680764,1010,1010,1010,1010,0
20240902,152100,130680764,1010,1010,1010,1010,0
20240902,152000,130680764,1010,1010,1010,1010,0
20240902,151900,130680764,1010,1010,1010,1010,0
20240902,151800,130680764,1010,1009,1010,1009,691
20240902,151700,129983544,1009,1009,1009,1009,1
20240902,151600,129982535,1005,1005,1005,1005,0
20240902,151500,129982535,1005,1006,1006,1005,3131
20240902,151400,126835879,1005,1005,1005,1005,0
20240902,151300,126835879,1005,1007,1007,1005,4000
20240902,151200,122815579,1008,1008,1008,1008,100
20240902,151100,122714779,1010,1010,1010,1010,0
20240902,151000,122714779,1010,1010,1010,1010,0
20240902,150900,122714779,1010,1010,1010,1010,204
20240902,150800,122508739,1011,1011,1011,1011,0
20240902,150700,122508739,1011,1011,1011,1011,0
20240902,150600,122508739,1011,1011,1011,1011,1
20240902,150500,122507728,1010,1010,1010,1010,200
20240902,150400,122305728,1009,1005,1010,1005,201
20240902,150300,122102823,1011,1011,1011,1011,2
20240902,150200,122100801,1010,1010,1010,1010,200
20240902,150100,121898801,1011,1007,1011,1007,2761
20240902,150000,119116480,1004,1004,1004,1004,0
20240902,145900,119116480,1004,1005,1005,1004,2943
20240902,145800,116161208,1006,1006,1006,1006,2401
20240902,145700,113745802,1006,1006,1007,1006,605
20240902,145600,113137170,1008,1008,1008,1008,0
20240902,145500,113137170,1008,1008,1008,1008,0
20240902,145400,113137170,1008,1007,1008,1007,500
20240902,145300,112633669,1008,1008,1008,1008,0
20240902,145200,112633669,1008,1008,1008,1008,0
20240902,145100,112633669,1008,1008,1008,1008,0
20240902,145000,112633669,1008,1008,1008,1008,0
20240902,144900,112633669,1008,1008,1008,1008,2
20240902,144800,112631653,1007,1008,1008,1007,7
20240902,144700,112624603,1008,1005,1008,1005,7
20240902,144600,112617565,1008,1008,1008,1008,0
20240902,144500,112617565,1008,1008,1008,1008,3
20240902,144400,112614541,1008,1006,1008,1005,606
20240902,144300,112005405,1009,1009,1009,1009,3
20240902,144200,112002378,1009,1009,1009,1009,0
20240902,144100,112002378,1009,1009,1009,1009,0
20240902,144000,112002378,1009,1009,1009,1009,12
20240902,143900,111990270,1009,1004,1009,1004,3016
20240902,143800,108962126,1004,1007,1007,1004,22000
20240902,143700,86870333,1009,1009,1009,1009,11
20240902,143600,86859234,1009,1010,1010,1009,510
20240902,143500,86344634,1010,1010,1010,1010,0
20240902,143400,86344634,1010,1010,1010,1010,0
20240902,143300,86344634,1010,1010,1010,1010,496
20240902,143200,85843674,1012,1012,1012,1012,0
20240902,143100,85843674,1012,1012,1012,1012,1
20240902,143000,85842662,1009,1009,1009,1009,0
20240902,142900,85842662,1009,1009,1011,1009,2100
20240902,142800,83721762,1012,1012,1012,1012,0
20240902,142700,83721762,1012,1012,1012,1012,0
20240902,142600,83721762,1012,1012,1012,1012,0
20240902,142500,83721762,1012,1012,1012,1012,0
20240902,142400,83721762,1012,1012,1012,1012,0
20240902,142300,83721762,1012,1012,1012,1012,0
20240902,142200,83721762,1012,1012,1012,1012,1
20240902,142100,83720750,1007,1011,1013,1007,871
20240902,142000,82842519,1011,1012,1012,1011,3
20240902,141900,82839485,1009,1009,1009,1009,10
20240902,141800,82829395,1012,1012,1012,1012,0
20240902,141700,82829395,1012,1012,1012,1012,0
20240902,141600,82829395,1012,1012,1012,1012,0
20240902,141500,82829395,1012,1012,1012,1012,0
20240902,141400,82829395,1012,1012,1012,1012,0
20240902,141300,82829395,1012,1012,1012,1012,0
20240902,141200,82829395,1012,1006,1012,1006,680
20240902,141100,82145309,1012,1012,1012,1012,0
20240902,141000,82145309,1012,1012,1012,1012,0
20240902,140900,82145309,1012,1012,1012,1012,0
20240902,140800,82145309,1012,1012,1012,1012,0
20240902,140700,82145309,1012,1012,1012,1012,0
20240902,140600,82145309,1012,1012,1012,1012,2722
20240902,140500,79390645,1012,1012,1012,1012,1
20240902,140400,79389633,1004,1004,1004,1004,0
20240902,140300,79389633,1004,1004,1004,1004,0
20240902,140200,79389633,1004,1007,1010,1004,20572
20240902,140100,58684896,1007,1007,1007,1007,0
20240902,140000,58684896,1007,1007,1007,1007,0
20240902,135900,58684896,1007,1007,1007,1007,0
20240902,135800,58684896,1007,1007,1007,1007,0
20240902,135700,58684896,1007,1007,1007,1007,0
20240902,135600,58684896,1007,1007,1007,1007,0
20240902,135500,58684896,1007,1007,1007,1007,0
20240902,135400,58684896,1007,1007,1007,1007,11
20240902,135300,58673819,1007,1007,1007,1007,148
20240902,135200,58524783,1007,1007,1007,1007,0
20240902,135100,58524783,1007,1007,1007,1007,5
20240902,135000,58519748,1007,1007,1007,1007,10
20240902,134900,58509678,1007,1007,1007,1007,0
20240902,134800,58509678,1007,1007,1007,1007,0
20240902,134700,58509678,1007,1007,1007,1007,89
20240902,134600,58420055,1007,1007,1007,1007,0
20240902,134500,58420055,1007,1007,1007,1007,1
20240902,134400,58419048,1004,1004,1004,1004,0
20240902,134300,58419048,1004,1004,1004,1004,0
20240902,134200,58419048,1004,1004,1004,1004,0
20240902,134100,58419048,1004,1004,1004,1004,0
20240902,134000,58419048,1004,1004,1004,1004,0
20240902,133900,58419048,1004,1004,1004,1004,0
20240902,133800,58419048,1004,1005,1005,1004,5000
20240902,133700,53398895,1009,1009,1009,1009,0
20240902,133600,53398895,1009,1009,1009,1009,1
20240902,133500,53397886,1008,1008,1008,1008,1
20240902,133400,53396878,1009,1009,1009,1009,0
20240902,133300,53396878,1009,1009,1009,1009,0
20240902,133200,53396878,1009,1009,1009,1009,0
20240902,133100,53396878,1009,1009,1009,1009,497
20240902,133000,52895405,1009,1009,1009,1009,0
20240902,132900,52895405,1009,1009,1009,1009,212
20240902,132800,52681497,1009,1009,1009,1009,0
20240902,132700,52681497,1009,1009,1009,1009,12
20240902,132600,52669389,1008,1008,1008,1008,0
20240902,132500,52669389,1008,1008,1008,1008,0
20240902,132400,52669389,1008,1008,1008,1008,0
20240902,132300,52669389,1008,1008,1008,1008,0
20240902,132200,52669389,1008,1005,1008,1005,3004
20240902,132100,49641366,1005,1005,1005,1005,1214
20240902,132000,48421296,1005,1005,1005,1005,1470
20240902,131900,46943946,1009,1009,1009,1009,50
20240902,131800,46893496,1009,1009,1009,1009,0
20240902,131700,46893496,1009,1009,1009,1009,0
20240902,131600,46893496,1009,1009,1009,1009,0
20240902,131500,46893496,1009,1009,1009,1009,0
20240902,131400,46893496,1009,1009,1009,1009,0
20240902,131300,46893496,1009,1009,1009,1009,0
20240902,131200,46893496,1009,1009,1009,1009,0
20240902,131100,46893496,1009,1009,1009,1009,0
20240902,131000,46893496,1009,1009,1009,1009,1
20240902,130900,46892487,1006,1006,1006,1006,0
20240902,130800,46892487,1006,1006,1006,1006,0
20240902,130700,46892487,1006,1006,1006,1006,0
20240902,130600,46892487,1006,1006,1006,1006,0
20240902,130500,46892487,1006,1006,1006,1006,0
20240902,130400,46892487,1006,1006,1006,1006,0
20240902,130300,46892487,1006,1006,1006,1006,0
20240902,130200,46892487,1006,1006,1006,1006,0
20240902,130100,46892487,1006,1006,1006,1006,0
20240902,130000,46892487,1006,1006,1006,1006,0
20240902,125900,46892487,1006,1006,1006,1006,0
20240902,125800,46892487,1006,1006,1006,1006,0
20240902,125700,46892487,1006,1006,1006,1006,0
20240902,125600,46892487,1006,1006,1006,1006,33
20240902,125500,46859289,1005,1005,1005,1005,16
20240902,125400,46843209,1005,1005,1005,1005,0
20240902,125300,46843209,1005,1005,1005,1005,0
20240902,125200,46843209,1005,1005,1005,1005,300
20240902,125100,46541709,1005,1005,1005,1005,0
20240902,125000,46541709,1005,1005,1005,1005,0
20240902,124900,46541709,1005,1005,1005,1005,0
20240902,124800,46541709,1005,1005,1005,1005,0
20240902,124700,46541709,1005,1005,1005,1005,0
20240902,124600,46541709,1005,1005,1005,1005,0
20240902,124500,46541709,1005,1005,1005,1005,50
20240902,124400,46491459,1005,1005,1006,1005,161
20240902,124300,46329498,1005,1006,1006,1005,210
20240902,124200,46118338,1005,1005,1005,1005,21
20240902,124100,46097233,1005,1005,1005,1005,0
20240902,124000,46097233,1005,1006,1006,1005,196
20240902,123900,45900252,1007,1008,1008,1007,2
20240902,123800,45898237,1008,1008,1008,1008,0
20240902,123700,45898237,1008,1008,1008,1008,280
20240902,123600,45615997,1008,1008,1008,1008,0
20240902,123500,45615997,1008,1008,1008,1008,0
20240902,123400,45615997,1008,1008,1008,1008,58
20240902,123300,45557533,1008,1008,1008,1008,0
20240902,123200,45557533,1008,1008,1008,1008,0
20240902,123100,45557533,1008,1008,1008,1008,0
20240902,123000,45557533,1008,1008,1008,1008,0
20240902,122900,45557533,1008,1008,1008,1008,0
20240902,122800,45557533,1008,1008,1008,1008,0
20240902,122700,45557533,1008,1005,1008,1005,210
20240902,122600,45345883,1007,1007,1007,1007,2097
20240902,122500,43234204,1007,1007,1007,1007,702
20240902,122400,42527290,1007,1007,1007,1007,0
20240902,122300,42527290,1007,1007,1007,1007,0
20240902,122200,42527290,1007,1007,1007,1007,0
20240902,122100,42527290,1007,1007,1007,1007,200
20240902,122000,42325890,1007,1007,1007,1007,0
20240902,121900,42325890,1007,1007,1007,1007,300
20240902,121800,42023790,1007,1007,1007,1007,0
20240902,121700,42023790,1007,1005,1007,1005,301
20240902,121600,41721283,1005,1005,1005,1005,0
20240902,121500,41721283,1005,1005,1005,1005,0
20240902,121400,41721283,1005,1005,1005,1005,0
20240902,121300,41721283,1005,1005,1005,1005,100
20240902,121200,41620783,1004,1004,1004,1004,2085
20240902,121100,39527443,1004,1004,1004,1004,5
20240902,121000,39522423,1004,1004,1004,1004,0
20240902,120900,39522423,1004,1004,1004,1004,0
20240902,120800,39522423,1004,1004,1004,1004,0
20240902,120700,39522423,1004,1004,1004,1004,0
20240902,120600,39522423,1004,1004,1004,1004,0
20240902,120500,39522423,1004,1004,1004,1004,0
20240902,120400,39522423,1004,1004,1004,1004,0
20240902,120300,39522423,1004,1004,1004,1004,0
20240902,120200,39522423,1004,1004,1004,1004,3
20240902,120100,39519411,1004,1004,1004,1004,1
20240902,120000,39518407,1005,1005,1005,1005,0
20240902,115900,39518407,1005,1005,1005,1005,0
20240902,115800,39518407,1005,1005,1005,1005,0
20240902,115700,39518407,1005,1005,1005,1005,0
20240902,115600,39518407,1005,1005,1005,1005,0
20240902,115500,39518407,1005,1005,1005,1005,0
20240902,115400,39518407,1005,1005,1005,1005,100
20240902,115300,39417907,1005,1005,1005,1005,0
20240902,115200,39417907,1005,1005,1005,1005,23
20240902,115100,39394792,1006,1006,1006,1006,3000
20240902,115000,36376792,1007,1007,1007,1007,0
20240902,114900,36376792,1007,1007,1007,1007,2487
20240902,114800,33872383,1000,1006,1006,1000,4846
20240902,114700,29020356,1008,1008,1008,1008,0
20240902,114600,29020356,1008,1008,1008,1008,0
20240902,114500,29020356,1008,1008,1008,1008,450
20240902,114400,28566756,1008,1008,1008,1008,1
20240902,114300,28565748,1005,1005,1005,1005,0
20240902,114200,28565748,1005,1006,1006,1005,200
20240902,114100,28364648,1007,1007,1007,1007,0
20240902,114000,28364648,1007,1007,1007,1007,0
20240902,113900,28364648,1007,1007,1007,1007,0
20240902,113800,28364648,1007,1007,1007,1007,0
20240902,113700,28364648,1007,1007,1007,1007,100
20240902,113600,28263948,1010,1010,1010,1010,0
20240902,113500,28263948,1010,1010,1010,1010,0
20240902,113400,28263948,1010,1010,1010,1010,0
20240902,113300,28263948,1010,1010,1010,1010,5
20240902,113200,28258898,1003,1003,1003,1003,0
20240902,113100,28258898,1003,1003,1003,1003,0
20240902,113000,28258898,1003,1003,1003,1003,0
20240902,112900,28258898,1003,1005,1005,1003,1954
20240902,112800,26298358,1010,1010,1010,1010,10
20240902,112700,26288258,1005,1005,1005,1005,0
20240902,112600,26288258,1005,1005,1005,1005,0
20240902,112500,26288258,1005,1005,1005,1005,0
20240902,112400,26288258,1005,1005,1005,1005,0
20240902,112300,26288258,1005,1005,1005,1005,0
20240902,112200,26288258,1005,1005,1005,1005,0
20240902,112100,26288258,1005,1005,1005,1005,0
20240902,112000,26288258,1005,1005,1005,1005,0
20240902,111900,26288258,1005,1005,1005,1005,0
20240902,111800,26288258,1005,1005,1005,1005,0
20240902,111700,26288258,1005,1005,1005,1005,0
20240902,111600,26288258,1005,1005,1005,1005,0
20240902,111500,26288258,1005,1005,1005,1005,0
20240902,111400,26288258,1005,1005,1005,1005,0
20240902,111300,26288258,1005,1005,1005,1005,108
20240902,111200,26179718,1005,1005,1005,1005,0
20240902,111100,26179718,1005,1005,1005,1005,0
20240902,111000,26179718,1005,1005,1005,1005,0
20240902,110900,26179718,1005,1005,1005,1005,22
20240902,110800,26157608,1008,1008,1008,1008,10
20240902,110700,26147528,1012,1012,1012,1012,0
20240902,110600,26147528,1012,1012,1012,1012,0
20240902,110500,26147528,1012,1012,1012,1012,0
20240902,110400,26147528,1012,1012,1012,1012,0
20240902,110300,26147528,1012,1012,1012,1012,0
20240902,110200,26147528,1012,1012,1012,1012,0
20240902,110100,26147528,1012,1012,1012,1012,0
20240902,110000,26147528,1012,1012,1012,1012,0
20240902,105900,26147528,1012,1012,1012,1012,0
20240902,105800,26147528,1012,1012,1012,1012,0
20240902,105700,26147528,1012,1012,1012,1012,0
20240902,105600,26147528,1012,1012,1012,1012,0
20240902,105500,26147528,1012,1012,1012,1012,0
20240902,105400,26147528,1012,1012,1012,1012,0
20240902,105300,26147528,1012,1012,1012,1012,0
20240902,105200,26147528,1012,1012,1012,1012,0
20240902,105100,26147528,1012,1006,1012,1004,1996
20240902,105000,24135561,1007,1007,1007,1007,0
20240902,104900,24135561,1007,1007,1007,1007,0
20240902,104800,24135561,1007,1007,1007,1007,1216
20240902,104700,22911049,1008,1008,1008,1008,0
20240902,104600,22911049,1008,1008,1008,1008,451
20240902,104500,22456441,1012,1012,1012,1012,10
20240902,104400,22446321,1012,1012,1012,1012,0
20240902,104300,22446321,1012,1012,1012,1012,0
20240902,104200,22446321,1012,1012,1012,1012,0
20240902,104100,22446321,1012,1012,1012,1012,1
20240902,104000,22445309,1007,1007,1007,1007,0
20240902,103900,22445309,1007,1007,1007,1007,0
20240902,103800,22445309,1007,1007,1007,1007,0
20240902,103700,22445309,1007,1007,1007,1007,0
20240902,103600,22445309,1007,1007,1007,1007,1
20240902,103500,22444302,1012,1012,1012,1012,0
20240902,103400,22444302,1012,1012,1012,1012,0
20240902,103300,22444302,1012,1012,1012,1012,482
20240902,103200,21956518,1012,1012,1012,1012,0
20240902,103100,21956518,1012,1012,1012,1012,0
20240902,103000,21956518,1012,1012,1012,1012,0
20240902,102900,21956518,1012,1012,1012,1012,0
20240902,102800,21956518,1012,1012,1012,1012,0
20240902,102700,21956518,1012,1012,1012,1012,0
20240902,102600,21956518,1012,1009,1012,1004,3909
20240902,102500,18025238,1014,1014,1014,1014,0
20240902,102400,18025238,1014,1014,1014,1014,0
20240902,102300,18025238,1014,1012,1014,1012,993
20240902,102200,17020183,1010,1010,1010,1010,0
20240902,102100,17020183,1010,1010,1010,1010,0
20240902,102000,17020183,1010,1010,1010,1010,0
20240902,101900,17020183,1010,1010,1010,1010,0
20240902,101800,17020183,1010,1010,1010,1010,495
20240902,101700,16520233,1012,1012,1012,1012,0
20240902,101600,16520233,1012,1012,1012,1012,0
20240902,101500,16520233,1012,1012,1012,1012,0
20240902,101400,16520233,1012,1012,1012,1012,0
20240902,101300,16520233,1012,1012,1012,1012,5
20240902,101200,16515173,1013,1012,1013,1012,732
20240902,101100,15773693,1013,1012,1013,1012,100
20240902,101000,15672445,1014,1014,1014,1014,0
20240902,100900,15672445,1014,1014,1014,1014,0
20240902,100800,15672445,1014,1014,1014,1014,0
20240902,100700,15672445,1014,1013,1014,1013,11
20240902,100600,15661296,1011,1011,1011,1011,0
20240902,100500,15661296,1011,1011,1011,1011,0
20240902,100400,15661296,1011,1011,1011,1011,0
20240902,100300,15661296,1011,1011,1011,1011,0
20240902,100200,15661296,1011,1011,1011,1011,200
20240902,100100,15459096,1014,1014,1014,1014,1
20240902,100000,15458082,1009,1011,1014,1009,722
20240902,095900,14727816,1009,1009,1009,1009,335
20240902,095800,14389801,1014,1014,1014,1014,0
20240902,095700,14389801,1014,1014,1014,1014,0
20240902,095600,14389801,1014,1014,1014,1014,0
20240902,095500,14389801,1014,1014,1014,1014,0
20240902,095400,14389801,1014,1014,1014,1014,0
20240902,095300,14389801,1014,1014,1014,1014,1
20240902,095200,14388787,1009,1009,1009,1009,0
20240902,095100,14388787,1009,1009,1009,1009,460
20240902,095000,13924647,1015,1015,1015,1015,0
20240902,094900,13924647,1015,1015,1015,1015,2
20240902,094800,13922617,1015,1015,1015,1015,5
20240902,094700,13917542,1015,1015,1015,1015,1
20240902,094600,13916527,1016,1016,1016,1016,100
20240902,094500,13814927,1017,1009,1017,1009,2
20240902,094400,13812901,1018,1012,1018,1012,303
20240902,094300,13505187,1019,1019,1019,1019,0
20240902,094200,13505187,1019,1019,1019,1019,0
20240902,094100,13505187,1019,1016,1019,1016,490
20240902,094000,13006442,1019,1019,1019,1019,0
20240902,093900,13006442,1019,1019,1019,1019,0
20240902,093800,13006442,1019,1019,1019,1019,0
20240902,093700,13006442,1019,1019,1019,1019,0
20240902,093600,13006442,1019,1019,1019,1019,0
20240902,093500,13006442,1019,1019,1019,1019,0
20240902,093400,13006442,1019,1019,1019,1019,0
20240902,093300,13006442,1019,1019,1019,1019,0
20240902,093200,13006442,1019,1019,1019,1019,0
20240902,093100,13006442,1019,1016,1019,1016,101
20240902,093000,12903684,1016,1012,1016,1012,2027
20240902,092900,10846292,1015,1015,1015,1015,0
20240902,092800,10846292,1015,1015,1015,1015,0
20240902,092700,10846292,1015,1015,1015,1015,0
20240902,092600,10846292,1015,1015,1015,1015,0
20240902,092500,10846292,1015,1015,1015,1015,0
20240902,092400,10846292,1015,1015,1015,1015,0
20240902,092300,10846292,1015,1015,1015,1015,1954
20240902,092200,8862982,1014,1013,1014,1013,300
20240902,092100,8558812,1013,1009,1013,1009,1036
20240902,092000,7513174,1009,1009,1009,1009,0
20240902,091900,7513174,1009,1006,1009,1006,1000
20240902,091800,6505758,1006,1006,1006,1006,0
20240902,091700,6505758,1006,1006,1006,1006,0
20240902,091600,6505758,1006,1006,1006,1006,1000
20240902,091500,5499758,1000,1000,1000,1000,0
20240902,091400,5499758,1000,1000,1000,1000,0
20240902,091300,5499758,1000,1000,1000,1000,0
20240902,091200,5499758,1000,1000,1000,1000,0
20240902,091100,5499758,1000,1000,1000,1000,9
20240902,091000,5490758,1000,1000,1000,1000,100
20240902,090900,5390758,1000,1007,1007,1000,1164
20240902,090800,4219758,1007,1007,1007,1007,0
20240902,090700,4219758,1007,1007,1007,1007,91
20240902,090600,4128121,1000,1000,1000,1000,2640
20240902,090500,1488121,1001,1001,1001,1001,44
20240902,090400,1444077,1001,1001,1001,1001,10
20240902,090300,1434067,1007,1007,1007,1007,0
20240902,090200,1434067,1007,1007,1007,1007,0
20240902,090100,1434067,1007,1007,1007,1007,807
20240902,090000,621418,1008,1007,1008,1007,617