KissMeData/095910/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,200100,71084719,1702,1702,1702,1702,1582
20240902,200000,71084719,1702,1702,1702,1702,0
20240902,195900,71084719,1702,1702,1702,1702,0
20240902,195800,71084719,1702,1702,1702,1702,0
20240902,195700,71084719,1702,1702,1702,1702,0
20240902,195600,71084719,1702,1702,1702,1702,0
20240902,195500,71084719,1702,1702,1702,1702,0
20240902,195400,71084719,1702,1702,1702,1702,0
20240902,195300,71084719,1702,1702,1702,1702,0
20240902,195200,71084719,1702,1702,1702,1702,0
20240902,195100,71084719,1702,1702,1702,1702,0
20240902,195000,71084719,1702,1702,1702,1702,0
20240902,194900,71084719,1702,1702,1702,1702,0
20240902,194800,71084719,1702,1702,1702,1702,0
20240902,194700,71084719,1702,1702,1702,1702,0
20240902,194600,71084719,1702,1702,1702,1702,0
20240902,194500,71084719,1702,1702,1702,1702,0
20240902,194400,71084719,1702,1702,1702,1702,0
20240902,194300,71084719,1702,1702,1702,1702,0
20240902,194200,71084719,1702,1702,1702,1702,0
20240902,194100,71084719,1702,1702,1702,1702,0
20240902,194000,71084719,1702,1702,1702,1702,0
20240902,193900,71084719,1702,1702,1702,1702,0
20240902,193800,71084719,1702,1702,1702,1702,0
20240902,193700,71084719,1702,1702,1702,1702,0
20240902,193600,71084719,1702,1702,1702,1702,0
20240902,193500,71084719,1702,1702,1702,1702,0
20240902,193400,71084719,1702,1702,1702,1702,0
20240902,193300,71084719,1702,1702,1702,1702,0
20240902,193200,71084719,1702,1702,1702,1702,0
20240902,193100,71084719,1702,1702,1702,1702,1582
20240902,193000,71084719,1702,1702,1702,1702,0
20240902,192900,71084719,1702,1702,1702,1702,0
20240902,192800,71084719,1702,1702,1702,1702,0
20240902,192700,71084719,1702,1702,1702,1702,0
20240902,192600,71084719,1702,1702,1702,1702,0
20240902,192500,71084719,1702,1702,1702,1702,0
20240902,192400,71084719,1702,1702,1702,1702,0
20240902,192300,71084719,1702,1702,1702,1702,0
20240902,192200,71084719,1702,1702,1702,1702,0
20240902,192100,71084719,1702,1702,1702,1702,0
20240902,192000,71084719,1702,1702,1702,1702,0
20240902,191900,71084719,1702,1702,1702,1702,0
20240902,191800,71084719,1702,1702,1702,1702,0
20240902,191700,71084719,1702,1702,1702,1702,0
20240902,191600,71084719,1702,1702,1702,1702,0
20240902,191500,71084719,1702,1702,1702,1702,0
20240902,191400,71084719,1702,1702,1702,1702,0
20240902,191300,71084719,1702,1702,1702,1702,0
20240902,191200,71084719,1702,1702,1702,1702,0
20240902,191100,71084719,1702,1702,1702,1702,0
20240902,191000,71084719,1702,1702,1702,1702,0
20240902,190900,71084719,1702,1702,1702,1702,0
20240902,190800,71084719,1702,1702,1702,1702,0
20240902,190700,71084719,1702,1702,1702,1702,0
20240902,190600,71084719,1702,1702,1702,1702,0
20240902,190500,71084719,1702,1702,1702,1702,0
20240902,190400,71084719,1702,1702,1702,1702,0
20240902,190300,71084719,1702,1702,1702,1702,0
20240902,190200,71084719,1702,1702,1702,1702,0
20240902,190100,71084719,1702,1702,1702,1702,1582
20240902,190000,71084719,1702,1702,1702,1702,0
20240902,185900,71084719,1702,1702,1702,1702,0
20240902,185800,71084719,1702,1702,1702,1702,0
20240902,185700,71084719,1702,1702,1702,1702,0
20240902,185600,71084719,1702,1702,1702,1702,0
20240902,185500,71084719,1702,1702,1702,1702,0
20240902,185400,71084719,1702,1702,1702,1702,0
20240902,185300,71084719,1702,1702,1702,1702,0
20240902,185200,71084719,1702,1702,1702,1702,0
20240902,185100,71084719,1702,1702,1702,1702,0
20240902,185000,71084719,1702,1702,1702,1702,0
20240902,184900,71084719,1702,1702,1702,1702,0
20240902,184800,71084719,1702,1702,1702,1702,0
20240902,184700,71084719,1702,1702,1702,1702,0
20240902,184600,71084719,1702,1702,1702,1702,0
20240902,184500,71084719,1702,1702,1702,1702,0
20240902,184400,71084719,1702,1702,1702,1702,0
20240902,184300,71084719,1702,1702,1702,1702,0
20240902,184200,71084719,1702,1702,1702,1702,0
20240902,184100,71084719,1702,1702,1702,1702,0
20240902,184000,71084719,1702,1702,1702,1702,0
20240902,183900,71084719,1702,1702,1702,1702,0
20240902,183800,71084719,1702,1702,1702,1702,0
20240902,183700,71084719,1702,1702,1702,1702,0
20240902,183600,71084719,1702,1702,1702,1702,0
20240902,183500,71084719,1702,1702,1702,1702,0
20240902,183400,71084719,1702,1702,1702,1702,0
20240902,183300,71084719,1702,1702,1702,1702,0
20240902,183200,71084719,1702,1702,1702,1702,0
20240902,183100,71084719,1702,1702,1702,1702,1582
20240902,183000,71084719,1702,1702,1702,1702,0
20240902,182900,71084719,1702,1702,1702,1702,0
20240902,182800,71084719,1702,1702,1702,1702,0
20240902,182700,71084719,1702,1702,1702,1702,0
20240902,182600,71084719,1702,1702,1702,1702,0
20240902,182500,71084719,1702,1702,1702,1702,0
20240902,182400,71084719,1702,1702,1702,1702,0
20240902,182300,71084719,1702,1702,1702,1702,0
20240902,182200,71084719,1702,1702,1702,1702,0
20240902,182100,71084719,1702,1702,1702,1702,0
20240902,182000,71084719,1702,1702,1702,1702,0
20240902,181900,71084719,1702,1702,1702,1702,0
20240902,181800,71084719,1702,1702,1702,1702,0
20240902,181700,71084719,1702,1702,1702,1702,0
20240902,181600,71084719,1702,1702,1702,1702,0
20240902,181500,71084719,1702,1702,1702,1702,0
20240902,181400,71084719,1702,1702,1702,1702,0
20240902,181300,71084719,1702,1702,1702,1702,0
20240902,181200,71084719,1702,1702,1702,1702,0
20240902,181100,71084719,1702,1702,1702,1702,0
20240902,181000,71084719,1702,1702,1702,1702,0
20240902,180900,71084719,1702,1702,1702,1702,0
20240902,180800,71084719,1702,1702,1702,1702,0
20240902,180700,71084719,1702,1702,1702,1702,0
20240902,180600,71084719,1702,1702,1702,1702,0
20240902,180500,71084719,1702,1702,1702,1702,0
20240902,180400,71084719,1702,1702,1702,1702,0
20240902,180300,71084719,1702,1702,1702,1702,0
20240902,180200,71084719,1702,1702,1702,1702,0
20240902,180100,71084719,1702,1702,1702,1702,1582
20240902,180000,71084719,1702,1702,1702,1702,0
20240902,175900,71084719,1702,1702,1702,1702,0
20240902,175800,71084719,1702,1702,1702,1702,0
20240902,175700,71084719,1702,1702,1702,1702,0
20240902,175600,71084719,1702,1702,1702,1702,0
20240902,175500,71084719,1702,1702,1702,1702,0
20240902,175400,71084719,1702,1702,1702,1702,0
20240902,175300,71084719,1702,1702,1702,1702,0
20240902,175200,71084719,1702,1702,1702,1702,0
20240902,175100,71084719,1702,1702,1702,1702,0
20240902,175000,71084719,1702,1702,1702,1702,0
20240902,174900,71084719,1702,1702,1702,1702,0
20240902,174800,71084719,1702,1702,1702,1702,0
20240902,174700,71084719,1702,1702,1702,1702,0
20240902,174600,71084719,1702,1702,1702,1702,0
20240902,174500,71084719,1702,1702,1702,1702,0
20240902,174400,71084719,1702,1702,1702,1702,0
20240902,174300,71084719,1702,1702,1702,1702,0
20240902,174200,71084719,1702,1702,1702,1702,0
20240902,174100,71084719,1702,1702,1702,1702,0
20240902,174000,71084719,1702,1702,1702,1702,0
20240902,173900,71084719,1702,1702,1702,1702,0
20240902,173800,71084719,1702,1702,1702,1702,0
20240902,173700,71084719,1702,1702,1702,1702,0
20240902,173600,71084719,1702,1702,1702,1702,0
20240902,173500,71084719,1702,1702,1702,1702,0
20240902,173400,71084719,1702,1702,1702,1702,0
20240902,173300,71084719,1702,1702,1702,1702,0
20240902,173200,71084719,1702,1702,1702,1702,0
20240902,173100,71084719,1702,1702,1702,1702,1582
20240902,173000,71084719,1702,1702,1702,1702,0
20240902,172900,71084719,1702,1702,1702,1702,0
20240902,172800,71084719,1702,1702,1702,1702,0
20240902,172700,71084719,1702,1702,1702,1702,0
20240902,172600,71084719,1702,1702,1702,1702,0
20240902,172500,71084719,1702,1702,1702,1702,0
20240902,172400,71084719,1702,1702,1702,1702,0
20240902,172300,71084719,1702,1702,1702,1702,0
20240902,172200,71084719,1702,1702,1702,1702,0
20240902,172100,71084719,1702,1702,1702,1702,0
20240902,172000,71084719,1702,1702,1702,1702,0
20240902,171900,71084719,1702,1702,1702,1702,0
20240902,171800,71084719,1702,1702,1702,1702,0
20240902,171700,71084719,1702,1702,1702,1702,0
20240902,171600,71084719,1702,1702,1702,1702,0
20240902,171500,71084719,1702,1702,1702,1702,0
20240902,171400,71084719,1702,1702,1702,1702,0
20240902,171300,71084719,1702,1702,1702,1702,0
20240902,171200,71084719,1702,1702,1702,1702,0
20240902,171100,71084719,1702,1702,1702,1702,0
20240902,171000,71084719,1702,1702,1702,1702,0
20240902,170900,71084719,1702,1702,1702,1702,0
20240902,170800,71084719,1702,1702,1702,1702,0
20240902,170700,71084719,1702,1702,1702,1702,0
20240902,170600,71084719,1702,1702,1702,1702,0
20240902,170500,71084719,1702,1702,1702,1702,0
20240902,170400,71084719,1702,1702,1702,1702,0
20240902,170300,71084719,1702,1702,1702,1702,0
20240902,170200,71084719,1702,1702,1702,1702,0
20240902,170100,71084719,1702,1702,1702,1702,1582
20240902,170000,71084719,1702,1702,1702,1702,0
20240902,165900,71084719,1702,1702,1702,1702,0
20240902,165800,71084719,1702,1702,1702,1702,0
20240902,165700,71084719,1702,1702,1702,1702,0
20240902,165600,71084719,1702,1702,1702,1702,0
20240902,165500,71084719,1702,1702,1702,1702,0
20240902,165400,71084719,1702,1702,1702,1702,0
20240902,165300,71084719,1702,1702,1702,1702,0
20240902,165200,71084719,1702,1702,1702,1702,0
20240902,165100,71084719,1702,1702,1702,1702,0
20240902,165000,71084719,1702,1702,1702,1702,0
20240902,164900,71084719,1702,1702,1702,1702,0
20240902,164800,71084719,1702,1702,1702,1702,0
20240902,164700,71084719,1702,1702,1702,1702,0
20240902,164600,71084719,1702,1702,1702,1702,0
20240902,164500,71084719,1702,1702,1702,1702,0
20240902,164400,71084719,1702,1702,1702,1702,0
20240902,164300,71084719,1702,1702,1702,1702,0
20240902,164200,71084719,1702,1702,1702,1702,0
20240902,164100,71084719,1702,1702,1702,1702,0
20240902,164000,71084719,1702,1702,1702,1702,0
20240902,163900,71084719,1702,1702,1702,1702,0
20240902,163800,71084719,1702,1702,1702,1702,0
20240902,163700,71084719,1702,1702,1702,1702,0
20240902,163600,71084719,1702,1702,1702,1702,0
20240902,163500,71084719,1702,1702,1702,1702,0
20240902,163400,71084719,1702,1702,1702,1702,0
20240902,163300,71084719,1702,1702,1702,1702,0
20240902,163200,71084719,1702,1702,1702,1702,0
20240902,163100,71084719,1702,1702,1702,1702,1582
20240902,163000,71084719,1702,1702,1702,1702,0
20240902,162900,71084719,1702,1702,1702,1702,0
20240902,162800,71084719,1702,1702,1702,1702,0
20240902,162700,71084719,1702,1702,1702,1702,0
20240902,162600,71084719,1702,1702,1702,1702,0
20240902,162500,71084719,1702,1702,1702,1702,0
20240902,162400,71084719,1702,1702,1702,1702,0
20240902,162300,71084719,1702,1702,1702,1702,0
20240902,162200,71084719,1702,1702,1702,1702,0
20240902,162100,71084719,1702,1702,1702,1702,0
20240902,162000,71084719,1702,1702,1702,1702,0
20240902,161900,71084719,1702,1702,1702,1702,0
20240902,161800,71084719,1702,1702,1702,1702,0
20240902,161700,71084719,1702,1702,1702,1702,0
20240902,161600,71084719,1702,1702,1702,1702,0
20240902,161500,71084719,1702,1702,1702,1702,0
20240902,161400,71084719,1702,1702,1702,1702,0
20240902,161300,71084719,1702,1702,1702,1702,0
20240902,161200,71084719,1702,1702,1702,1702,0
20240902,161100,71084719,1702,1702,1702,1702,0
20240902,161000,71084719,1702,1702,1702,1702,0
20240902,160900,71084719,1702,1702,1702,1702,0
20240902,160800,71084719,1702,1702,1702,1702,0
20240902,160700,71084719,1702,1702,1702,1702,0
20240902,160600,71084719,1702,1702,1702,1702,0
20240902,160500,71084719,1702,1702,1702,1702,0
20240902,160400,71084719,1702,1702,1702,1702,0
20240902,160300,71084719,1702,1702,1702,1702,0
20240902,160200,71084719,1702,1702,1702,1702,0
20240902,160100,71084719,1702,1702,1702,1702,1582
20240902,160000,71084719,1702,1702,1702,1702,0
20240902,155900,71084719,1702,1702,1702,1702,0
20240902,155800,71084719,1702,1702,1702,1702,0
20240902,155700,71084719,1702,1702,1702,1702,0
20240902,155600,71084719,1702,1702,1702,1702,0
20240902,155500,71084719,1702,1702,1702,1702,0
20240902,155400,71084719,1702,1702,1702,1702,0
20240902,155300,71084719,1702,1702,1702,1702,0
20240902,155200,71084719,1702,1702,1702,1702,0
20240902,155100,71084719,1702,1702,1702,1702,0
20240902,155000,71084719,1702,1702,1702,1702,0
20240902,154900,71084719,1702,1702,1702,1702,0
20240902,154800,71084719,1702,1702,1702,1702,0
20240902,154700,71084719,1702,1702,1702,1702,0
20240902,154600,71084719,1702,1702,1702,1702,0
20240902,154500,71084719,1702,1702,1702,1702,0
20240902,154400,71084719,1702,1702,1702,1702,0
20240902,154300,71084719,1702,1702,1702,1702,0
20240902,154200,71084719,1702,1702,1702,1702,0
20240902,154100,71084719,1702,1702,1702,1702,0
20240902,154000,71084719,1702,1702,1702,1702,0
20240902,153900,71084719,1702,1702,1702,1702,0
20240902,153800,71084719,1702,1702,1702,1702,0
20240902,153700,71084719,1702,1702,1702,1702,0
20240902,153600,71084719,1702,1702,1702,1702,0
20240902,153500,71084719,1702,1702,1702,1702,0
20240902,153400,71084719,1702,1702,1702,1702,0
20240902,153300,71084719,1702,1702,1702,1702,0
20240902,153200,71084719,1702,1702,1702,1702,0
20240902,153100,71084719,1702,1702,1702,1702,1582
20240902,153000,71084719,1702,1702,1702,1702,1582
20240902,152900,68392155,1702,1702,1702,1702,0
20240902,152800,68392155,1702,1702,1702,1702,0
20240902,152700,68392155,1702,1702,1702,1702,0
20240902,152600,68392155,1702,1702,1702,1702,0
20240902,152500,68392155,1702,1702,1702,1702,0
20240902,152400,68392155,1702,1702,1702,1702,0
20240902,152300,68392155,1702,1702,1702,1702,0
20240902,152200,68392155,1702,1702,1702,1702,0
20240902,152100,68392155,1702,1702,1702,1702,0
20240902,152000,68392155,1702,1702,1702,1702,0
20240902,151900,68392155,1702,1702,1702,1702,0
20240902,151800,68392155,1702,1702,1702,1702,0
20240902,151700,68392155,1702,1702,1702,1702,0
20240902,151600,68392155,1702,1702,1702,1702,0
20240902,151500,68392155,1702,1702,1702,1702,0
20240902,151400,68392155,1702,1702,1702,1702,0
20240902,151300,68392155,1702,1702,1702,1702,0
20240902,151200,68392155,1702,1702,1702,1702,1
20240902,151100,68390453,1702,1702,1702,1702,0
20240902,151000,68390453,1702,1702,1702,1702,5
20240902,150900,68381943,1702,1702,1702,1702,0
20240902,150800,68381943,1702,1702,1702,1702,0
20240902,150700,68381943,1702,1702,1702,1702,0
20240902,150600,68381943,1702,1702,1702,1702,0
20240902,150500,68381943,1702,1702,1702,1702,0
20240902,150400,68381943,1702,1702,1702,1702,0
20240902,150300,68381943,1702,1702,1702,1702,0
20240902,150200,68381943,1702,1702,1702,1702,0
20240902,150100,68381943,1702,1702,1702,1702,0
20240902,150000,68381943,1702,1702,1702,1702,0
20240902,145900,68381943,1702,1702,1702,1702,0
20240902,145800,68381943,1702,1702,1702,1702,0
20240902,145700,68381943,1702,1702,1702,1702,0
20240902,145600,68381943,1702,1702,1702,1702,0
20240902,145500,68381943,1702,1702,1702,1702,200
20240902,145400,68041543,1702,1702,1702,1702,0
20240902,145300,68041543,1702,1701,1702,1696,41
20240902,145200,67971941,1702,1700,1702,1700,191
20240902,145100,67647058,1700,1700,1700,1700,1
20240902,145000,67645358,1701,1701,1701,1701,0
20240902,144900,67645358,1701,1701,1701,1701,0
20240902,144800,67645358,1701,1701,1701,1701,0
20240902,144700,67645358,1701,1701,1701,1701,0
20240902,144600,67645358,1701,1701,1701,1701,0
20240902,144500,67645358,1701,1698,1701,1698,2
20240902,144400,67641959,1698,1698,1698,1698,100
20240902,144300,67472159,1698,1698,1698,1698,0
20240902,144200,67472159,1698,1698,1698,1698,0
20240902,144100,67472159,1698,1697,1698,1697,68
20240902,144000,67356762,1697,1697,1697,1697,0
20240902,143900,67356762,1697,1697,1697,1697,0
20240902,143800,67356762,1697,1697,1697,1697,0
20240902,143700,67356762,1697,1697,1697,1697,0
20240902,143600,67356762,1697,1697,1697,1697,0
20240902,143500,67356762,1697,1697,1697,1697,0
20240902,143400,67356762,1697,1697,1697,1697,0
20240902,143300,67356762,1697,1697,1697,1697,0
20240902,143200,67356762,1697,1697,1697,1697,0
20240902,143100,67356762,1697,1697,1697,1697,0
20240902,143000,67356762,1697,1697,1697,1697,0
20240902,142900,67356762,1697,1697,1697,1697,20
20240902,142800,67322822,1696,1696,1696,1696,0
20240902,142700,67322822,1696,1696,1696,1696,0
20240902,142600,67322822,1696,1696,1696,1696,0
20240902,142500,67322822,1696,1696,1696,1696,64
20240902,142400,67214278,1696,1696,1696,1696,0
20240902,142300,67214278,1696,1696,1696,1696,0
20240902,142200,67214278,1696,1696,1696,1696,0
20240902,142100,67214278,1696,1696,1696,1696,0
20240902,142000,67214278,1696,1696,1696,1696,0
20240902,141900,67214278,1696,1696,1696,1696,0
20240902,141800,67214278,1696,1696,1696,1696,0
20240902,141700,67214278,1696,1696,1696,1696,3
20240902,141600,67209190,1696,1695,1696,1695,102
20240902,141500,67036298,1696,1696,1696,1696,31
20240902,141400,66983722,1697,1697,1697,1697,0
20240902,141300,66983722,1697,1697,1697,1697,0
20240902,141200,66983722,1697,1697,1697,1697,0
20240902,141100,66983722,1697,1697,1697,1697,0
20240902,141000,66983722,1697,1697,1697,1697,0
20240902,140900,66983722,1697,1697,1697,1697,2
20240902,140800,66980328,1697,1697,1697,1697,10
20240902,140700,66963358,1697,1697,1697,1697,1
20240902,140600,66961661,1698,1698,1698,1698,2
20240902,140500,66958265,1701,1701,1701,1701,0
20240902,140400,66958265,1701,1701,1701,1701,0
20240902,140300,66958265,1701,1701,1701,1701,0
20240902,140200,66958265,1701,1701,1701,1701,0
20240902,140100,66958265,1701,1701,1701,1701,0
20240902,140000,66958265,1701,1701,1701,1701,0
20240902,135900,66958265,1701,1701,1701,1701,0
20240902,135800,66958265,1701,1699,1701,1695,101
20240902,135700,66786950,1701,1701,1701,1701,0
20240902,135600,66786950,1701,1701,1701,1701,1
20240902,135500,66785249,1701,1701,1701,1701,200
20240902,135400,66445049,1701,1701,1701,1701,0
20240902,135300,66445049,1701,1701,1701,1701,10
20240902,135200,66428039,1701,1701,1701,1701,0
20240902,135100,66428039,1701,1701,1701,1701,30
20240902,135000,66377009,1701,1701,1701,1701,0
20240902,134900,66377009,1701,1701,1701,1701,0
20240902,134800,66377009,1701,1699,1701,1699,2
20240902,134700,66373609,1700,1700,1700,1700,2
20240902,134600,66370209,1701,1701,1701,1701,0
20240902,134500,66370209,1701,1701,1701,1701,1
20240902,134400,66368508,1701,1701,1701,1701,0
20240902,134300,66368508,1701,1701,1701,1701,0
20240902,134200,66368508,1701,1701,1701,1701,0
20240902,134100,66368508,1701,1701,1701,1701,0
20240902,134000,66368508,1701,1701,1701,1701,1
20240902,133900,66366807,1701,1701,1701,1701,0
20240902,133800,66366807,1701,1701,1701,1701,0
20240902,133700,66366807,1701,1701,1701,1701,0
20240902,133600,66366807,1701,1701,1701,1701,0
20240902,133500,66366807,1701,1701,1701,1701,0
20240902,133400,66366807,1701,1701,1701,1701,0
20240902,133300,66366807,1701,1701,1701,1701,0
20240902,133200,66366807,1701,1701,1701,1701,0
20240902,133100,66366807,1701,1701,1701,1701,0
20240902,133000,66366807,1701,1701,1701,1701,0
20240902,132900,66366807,1701,1701,1701,1701,0
20240902,132800,66366807,1701,1701,1701,1701,0
20240902,132700,66366807,1701,1701,1701,1701,0
20240902,132600,66366807,1701,1701,1701,1701,0
20240902,132500,66366807,1701,1701,1701,1701,2
20240902,132400,66363405,1702,1702,1702,1702,0
20240902,132300,66363405,1702,1702,1702,1702,1
20240902,132200,66361703,1703,1703,1703,1703,0
20240902,132100,66361703,1703,1703,1703,1703,0
20240902,132000,66361703,1703,1703,1703,1703,0
20240902,131900,66361703,1703,1703,1703,1703,0
20240902,131800,66361703,1703,1703,1703,1703,0
20240902,131700,66361703,1703,1703,1703,1703,38
20240902,131600,66296989,1703,1701,1703,1700,35
20240902,131500,66237456,1703,1702,1703,1702,508
20240902,131400,65372366,1702,1700,1702,1700,18
20240902,131300,65341764,1700,1701,1701,1700,82
20240902,131200,65202363,1700,1701,1701,1700,9
20240902,131100,65187062,1702,1702,1702,1702,0
20240902,131000,65187062,1702,1702,1702,1702,0
20240902,130900,65187062,1702,1701,1702,1697,91
20240902,130800,65032620,1703,1703,1703,1703,0
20240902,130700,65032620,1703,1703,1703,1703,0
20240902,130600,65032620,1703,1703,1703,1703,0
20240902,130500,65032620,1703,1702,1703,1702,51
20240902,130400,64945817,1702,1702,1702,1702,10
20240902,130300,64928797,1704,1704,1704,1704,0
20240902,130200,64928797,1704,1704,1704,1704,0
20240902,130100,64928797,1704,1704,1704,1704,0
20240902,130000,64928797,1704,1704,1704,1704,1
20240902,125900,64927093,1704,1704,1704,1704,0
20240902,125800,64927093,1704,1704,1704,1704,0
20240902,125700,64927093,1704,1704,1704,1704,20
20240902,125600,64893013,1704,1700,1704,1700,2
20240902,125500,64889609,1698,1698,1698,1698,0
20240902,125400,64889609,1698,1698,1698,1698,0
20240902,125300,64889609,1698,1698,1698,1698,64
20240902,125200,64780937,1698,1698,1698,1698,0
20240902,125100,64780937,1698,1698,1698,1698,0
20240902,125000,64780937,1698,1698,1698,1698,0
20240902,124900,64780937,1698,1698,1698,1698,1
20240902,124800,64779239,1682,1682,1682,1682,0
20240902,124700,64779239,1682,1682,1682,1682,1
20240902,124600,64777557,1681,1681,1681,1681,0
20240902,124500,64777557,1681,1681,1681,1681,0
20240902,124400,64777557,1681,1681,1681,1681,0
20240902,124300,64777557,1681,1681,1681,1681,0
20240902,124200,64777557,1681,1681,1681,1681,0
20240902,124100,64777557,1681,1681,1681,1681,0
20240902,124000,64777557,1681,1686,1686,1681,130
20240902,123900,64558496,1684,1684,1684,1684,100
20240902,123800,64390096,1684,1682,1684,1682,2058
20240902,123700,60927040,1680,1680,1680,1680,135
20240902,123600,60700240,1680,1680,1681,1680,640
20240902,123500,59624540,1681,1681,1681,1681,0
20240902,123400,59624540,1681,1681,1681,1681,0
20240902,123300,59624540,1681,1680,1681,1680,666
20240902,123200,58505004,1681,1682,1682,1681,133
20240902,123100,58281398,1682,1682,1682,1682,0
20240902,123000,58281398,1682,1682,1682,1682,0
20240902,122900,58281398,1682,1682,1682,1682,0
20240902,122800,58281398,1682,1682,1682,1682,450
20240902,122700,57524498,1685,1685,1685,1685,0
20240902,122600,57524498,1685,1685,1685,1685,0
20240902,122500,57524498,1685,1685,1685,1685,0
20240902,122400,57524498,1685,1685,1685,1685,1
20240902,122300,57522813,1680,1680,1680,1680,0
20240902,122200,57522813,1680,1680,1680,1680,0
20240902,122100,57522813,1680,1681,1681,1680,1100
20240902,122000,55673717,1681,1681,1681,1681,0
20240902,121900,55673717,1681,1681,1681,1681,500
20240902,121800,54833217,1685,1685,1685,1685,0
20240902,121700,54833217,1685,1685,1685,1681,502
20240902,121600,53989022,1685,1685,1685,1682,503
20240902,121500,53142967,1684,1684,1684,1684,0
20240902,121400,53142967,1684,1684,1684,1684,0
20240902,121300,53142967,1684,1684,1684,1684,0
20240902,121200,53142967,1684,1684,1684,1683,151
20240902,121100,52888783,1684,1686,1686,1684,533
20240902,121000,51990798,1689,1689,1689,1689,144
20240902,120900,51747582,1689,1689,1689,1689,0
20240902,120800,51747582,1689,1689,1689,1689,0
20240902,120700,51747582,1689,1689,1689,1689,56
20240902,120600,51652998,1689,1690,1690,1689,1144
20240902,120500,49720651,1698,1698,1698,1698,0
20240902,120400,49720651,1698,1692,1698,1690,590
20240902,120300,48723433,1699,1699,1699,1699,1
20240902,120200,48721734,1699,1699,1699,1699,0
20240902,120100,48721734,1699,1699,1699,1699,1
20240902,120000,48720035,1699,1699,1699,1699,3
20240902,115900,48714938,1699,1699,1699,1699,0
20240902,115800,48714938,1699,1699,1699,1699,0
20240902,115700,48714938,1699,1699,1699,1699,0
20240902,115600,48714938,1699,1699,1699,1699,1
20240902,115500,48713239,1691,1691,1691,1691,0
20240902,115400,48713239,1691,1691,1691,1691,0
20240902,115300,48713239,1691,1691,1691,1691,0
20240902,115200,48713239,1691,1691,1691,1691,0
20240902,115100,48713239,1691,1691,1691,1691,200
20240902,115000,48375039,1691,1691,1691,1691,0
20240902,114900,48375039,1691,1694,1694,1691,573
20240902,114800,47405761,1706,1706,1706,1706,0
20240902,114700,47405761,1706,1706,1706,1706,0
20240902,114600,47405761,1706,1706,1706,1706,0
20240902,114500,47405761,1706,1706,1706,1706,0
20240902,114400,47405761,1706,1706,1706,1706,0
20240902,114300,47405761,1706,1706,1706,1706,0
20240902,114200,47405761,1706,1706,1706,1706,0
20240902,114100,47405761,1706,1706,1706,1706,0
20240902,114000,47405761,1706,1706,1706,1706,0
20240902,113900,47405761,1706,1706,1706,1706,0
20240902,113800,47405761,1706,1706,1706,1706,0
20240902,113700,47405761,1706,1706,1706,1706,0
20240902,113600,47405761,1706,1706,1706,1706,1
20240902,113500,47404055,1692,1692,1692,1692,200
20240902,113400,47065655,1707,1707,1707,1707,0
20240902,113300,47065655,1707,1707,1707,1707,0
20240902,113200,47065655,1707,1707,1707,1707,0
20240902,113100,47065655,1707,1707,1707,1707,0
20240902,113000,47065655,1707,1707,1707,1707,1
20240902,112900,47063948,1692,1693,1693,1692,7
20240902,112800,47052098,1708,1708,1708,1708,0
20240902,112700,47052098,1708,1708,1708,1708,0
20240902,112600,47052098,1708,1708,1708,1708,0
20240902,112500,47052098,1708,1708,1708,1708,0
20240902,112400,47052098,1708,1708,1708,1708,0
20240902,112300,47052098,1708,1708,1708,1708,0
20240902,112200,47052098,1708,1708,1708,1708,0
20240902,112100,47052098,1708,1708,1708,1708,1
20240902,112000,47050390,1708,1708,1708,1708,0
20240902,111900,47050390,1708,1708,1708,1708,0
20240902,111800,47050390,1708,1708,1708,1708,0
20240902,111700,47050390,1708,1708,1708,1708,0
20240902,111600,47050390,1708,1708,1708,1708,0
20240902,111500,47050390,1708,1708,1708,1708,0
20240902,111400,47050390,1708,1708,1708,1708,0
20240902,111300,47050390,1708,1708,1708,1708,0
20240902,111200,47050390,1708,1708,1708,1708,0
20240902,111100,47050390,1708,1708,1708,1708,20
20240902,111000,47016230,1708,1708,1708,1708,1
20240902,110900,47014522,1708,1708,1708,1708,0
20240902,110800,47014522,1708,1708,1708,1708,0
20240902,110700,47014522,1708,1708,1708,1708,0
20240902,110600,47014522,1708,1708,1708,1708,1
20240902,110500,47012814,1709,1709,1709,1709,0
20240902,110400,47012814,1709,1709,1709,1709,0
20240902,110300,47012814,1709,1709,1709,1709,0
20240902,110200,47012814,1709,1708,1709,1691,24
20240902,110100,46971936,1709,1709,1709,1709,2
20240902,110000,46968518,1709,1709,1709,1709,2
20240902,105900,46965100,1712,1712,1712,1712,0
20240902,105800,46965100,1712,1690,1712,1690,13069
20240902,105700,24811081,1690,1690,1690,1690,0
20240902,105600,24811081,1690,1690,1690,1690,7
20240902,105500,24799251,1685,1685,1685,1685,0
20240902,105400,24799251,1685,1685,1685,1685,0
20240902,105300,24799251,1685,1687,1687,1685,3
20240902,105200,24794193,1690,1690,1690,1690,0
20240902,105100,24794193,1690,1690,1690,1690,0
20240902,105000,24794193,1690,1690,1690,1690,0
20240902,104900,24794193,1690,1690,1690,1690,0
20240902,104800,24794193,1690,1690,1690,1690,1
20240902,104700,24792503,1689,1686,1689,1684,92
20240902,104600,24637567,1689,1686,1689,1684,301
20240902,104500,24130422,1689,1687,1689,1685,4
20240902,104400,24123675,1690,1690,1692,1685,213
20240902,104300,23764532,1690,1689,1690,1687,9
20240902,104200,23749335,1692,1686,1692,1686,76
20240902,104100,23621193,1685,1685,1685,1685,100
20240902,104000,23452693,1685,1685,1685,1685,0
20240902,103900,23452693,1685,1685,1685,1685,0
20240902,103800,23452693,1685,1685,1685,1685,470
20240902,103700,22660743,1685,1685,1685,1685,30
20240902,103600,22610193,1685,1685,1685,1685,0
20240902,103500,22610193,1685,1686,1686,1685,300
20240902,103400,22104449,1686,1690,1693,1686,1600
20240902,103300,19398797,1693,1692,1693,1690,202
20240902,103200,19057215,1693,1692,1693,1692,21
20240902,103100,19021682,1692,1692,1692,1692,100
20240902,103000,18852482,1692,1692,1692,1692,0
20240902,102900,18852482,1692,1692,1692,1692,0
20240902,102800,18852482,1692,1692,1692,1692,0
20240902,102700,18852482,1692,1692,1692,1692,0
20240902,102600,18852482,1692,1692,1692,1692,17
20240902,102500,18823718,1692,1692,1692,1692,0
20240902,102400,18823718,1692,1692,1692,1692,15
20240902,102300,18798338,1692,1692,1692,1692,0
20240902,102200,18798338,1692,1692,1692,1692,0
20240902,102100,18798338,1692,1692,1692,1692,1
20240902,102000,18796646,1692,1692,1692,1692,5
20240902,101900,18788186,1692,1692,1692,1692,0
20240902,101800,18788186,1692,1692,1692,1692,0
20240902,101700,18788186,1692,1693,1693,1692,41
20240902,101600,18718794,1693,1693,1693,1693,0
20240902,101500,18718794,1693,1693,1693,1693,0
20240902,101400,18718794,1693,1693,1693,1693,0
20240902,101300,18718794,1693,1693,1693,1693,0
20240902,101200,18718794,1693,1693,1693,1693,0
20240902,101100,18718794,1693,1693,1693,1693,0
20240902,101000,18718794,1693,1693,1693,1693,0
20240902,100900,18718794,1693,1693,1693,1693,0
20240902,100800,18718794,1693,1693,1693,1693,0
20240902,100700,18718794,1693,1693,1693,1693,0
20240902,100600,18718794,1693,1693,1693,1693,0
20240902,100500,18718794,1693,1693,1693,1693,5
20240902,100400,18710329,1693,1693,1693,1693,0
20240902,100300,18710329,1693,1693,1693,1693,5
20240902,100200,18701864,1693,1693,1693,1693,4
20240902,100100,18695092,1693,1693,1693,1693,0
20240902,100000,18695092,1693,1693,1693,1693,0
20240902,095900,18695092,1693,1693,1693,1693,0
20240902,095800,18695092,1693,1693,1693,1693,0
20240902,095700,18695092,1693,1693,1693,1693,0
20240902,095600,18695092,1693,1693,1693,1693,0
20240902,095500,18695092,1693,1693,1693,1693,0
20240902,095400,18695092,1693,1693,1693,1693,0
20240902,095300,18695092,1693,1693,1693,1693,0
20240902,095200,18695092,1693,1693,1693,1693,0
20240902,095100,18695092,1693,1693,1693,1693,0
20240902,095000,18695092,1693,1693,1693,1691,1252
20240902,094900,16576956,1695,1695,1695,1695,5
20240902,094800,16568481,1695,1695,1695,1695,0
20240902,094700,16568481,1695,1695,1695,1695,13
20240902,094600,16546446,1695,1695,1695,1693,13
20240902,094500,16524431,1695,1695,1695,1695,0
20240902,094400,16524431,1695,1695,1695,1695,1
20240902,094300,16522736,1693,1693,1693,1693,175
20240902,094200,16226461,1693,1693,1693,1693,115
20240902,094100,16031766,1693,1695,1695,1693,256
20240902,094000,15598176,1695,1695,1695,1695,0
20240902,093900,15598176,1695,1694,1695,1693,180
20240902,093800,15293391,1695,1695,1695,1695,2
20240902,093700,15290001,1694,1694,1694,1694,1961
20240902,093600,11968067,1694,1694,1694,1694,0
20240902,093500,11968067,1694,1694,1694,1694,5
20240902,093400,11959597,1694,1694,1694,1694,0
20240902,093300,11959597,1694,1694,1694,1694,1
20240902,093200,11957903,1694,1694,1694,1694,11
20240902,093100,11939269,1694,1694,1694,1691,4
20240902,093000,11932499,1695,1695,1695,1695,0
20240902,092900,11932499,1695,1695,1695,1695,0
20240902,092800,11932499,1695,1695,1695,1695,0
20240902,092700,11932499,1695,1687,1695,1687,1835
20240902,092600,8836846,1695,1695,1695,1695,1
20240902,092500,8835151,1687,1687,1687,1687,0
20240902,092400,8835151,1687,1689,1689,1687,900
20240902,092300,7315439,1689,1692,1692,1689,682
20240902,092200,6162378,1692,1694,1694,1692,1018
20240902,092100,4439160,1695,1695,1695,1695,0
20240902,092000,4439160,1695,1695,1695,1695,300
20240902,091900,3930660,1695,1695,1695,1695,172
20240902,091800,3639120,1695,1695,1695,1695,0
20240902,091700,3639120,1695,1695,1695,1695,0
20240902,091600,3639120,1695,1695,1695,1695,0
20240902,091500,3639120,1695,1695,1695,1695,0
20240902,091400,3639120,1695,1695,1695,1695,53
20240902,091300,3549285,1695,1694,1695,1694,167
20240902,091200,3266340,1695,1695,1695,1694,700
20240902,091100,2080335,1695,1697,1698,1695,575
20240902,091000,1105249,1698,1699,1699,1698,109
20240902,090900,920161,1699,1699,1699,1699,154
20240902,090800,658515,1710,1710,1710,1710,153
20240902,090700,396885,1710,1710,1710,1710,12
20240902,090600,376365,1710,1710,1710,1710,5
20240902,090500,367815,1695,1695,1695,1695,0
20240902,090400,367815,1695,1695,1695,1695,0
20240902,090300,367815,1695,1695,1695,1695,0
20240902,090200,367815,1695,1695,1695,1695,0
20240902,090100,367815,1695,1695,1695,1695,0
20240902,090000,367815,1695,1695,1695,1695,217