KissMeData/014910/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,185900,108276121,1196,1196,1196,1196,2462
20240905,185800,108276121,1196,1196,1196,1196,0
20240905,185700,108276121,1196,1196,1196,1196,0
20240905,185600,108276121,1196,1196,1196,1196,0
20240905,185500,108276121,1196,1196,1196,1196,0
20240905,185400,108276121,1196,1196,1196,1196,0
20240905,185300,108276121,1196,1196,1196,1196,0
20240905,185200,108276121,1196,1196,1196,1196,0
20240905,185100,108276121,1196,1196,1196,1196,0
20240905,185000,108276121,1196,1196,1196,1196,0
20240905,184900,108276121,1196,1196,1196,1196,0
20240905,184800,108276121,1196,1196,1196,1196,0
20240905,184700,108276121,1196,1196,1196,1196,0
20240905,184600,108276121,1196,1196,1196,1196,0
20240905,184500,108276121,1196,1196,1196,1196,0
20240905,184400,108276121,1196,1196,1196,1196,0
20240905,184300,108276121,1196,1196,1196,1196,0
20240905,184200,108276121,1196,1196,1196,1196,0
20240905,184100,108276121,1196,1196,1196,1196,0
20240905,184000,108276121,1196,1196,1196,1196,0
20240905,183900,108276121,1196,1196,1196,1196,0
20240905,183800,108276121,1196,1196,1196,1196,0
20240905,183700,108276121,1196,1196,1196,1196,0
20240905,183600,108276121,1196,1196,1196,1196,0
20240905,183500,108276121,1196,1196,1196,1196,0
20240905,183400,108276121,1196,1196,1196,1196,0
20240905,183300,108276121,1196,1196,1196,1196,0
20240905,183200,108276121,1196,1196,1196,1196,0
20240905,183100,108276121,1196,1196,1196,1196,0
20240905,183000,108276121,1196,1196,1196,1196,0
20240905,182900,108276121,1196,1196,1196,1196,2462
20240905,182800,108276121,1196,1196,1196,1196,0
20240905,182700,108276121,1196,1196,1196,1196,0
20240905,182600,108276121,1196,1196,1196,1196,0
20240905,182500,108276121,1196,1196,1196,1196,0
20240905,182400,108276121,1196,1196,1196,1196,0
20240905,182300,108276121,1196,1196,1196,1196,0
20240905,182200,108276121,1196,1196,1196,1196,0
20240905,182100,108276121,1196,1196,1196,1196,0
20240905,182000,108276121,1196,1196,1196,1196,0
20240905,181900,108276121,1196,1196,1196,1196,0
20240905,181800,108276121,1196,1196,1196,1196,0
20240905,181700,108276121,1196,1196,1196,1196,0
20240905,181600,108276121,1196,1196,1196,1196,0
20240905,181500,108276121,1196,1196,1196,1196,0
20240905,181400,108276121,1196,1196,1196,1196,0
20240905,181300,108276121,1196,1196,1196,1196,0
20240905,181200,108276121,1196,1196,1196,1196,0
20240905,181100,108276121,1196,1196,1196,1196,0
20240905,181000,108276121,1196,1196,1196,1196,0
20240905,180900,108276121,1196,1196,1196,1196,0
20240905,180800,108276121,1196,1196,1196,1196,0
20240905,180700,108276121,1196,1196,1196,1196,0
20240905,180600,108276121,1196,1196,1196,1196,0
20240905,180500,108276121,1196,1196,1196,1196,0
20240905,180400,108276121,1196,1196,1196,1196,0
20240905,180300,108276121,1196,1196,1196,1196,0
20240905,180200,108276121,1196,1196,1196,1196,0
20240905,180100,108276121,1196,1196,1196,1196,0
20240905,180000,108276121,1196,1196,1196,1196,0
20240905,175900,108276121,1196,1196,1196,1196,2462
20240905,175800,108276121,1196,1196,1196,1196,0
20240905,175700,108276121,1196,1196,1196,1196,0
20240905,175600,108276121,1196,1196,1196,1196,0
20240905,175500,108276121,1196,1196,1196,1196,0
20240905,175400,108276121,1196,1196,1196,1196,0
20240905,175300,108276121,1196,1196,1196,1196,0
20240905,175200,108276121,1196,1196,1196,1196,0
20240905,175100,108276121,1196,1196,1196,1196,0
20240905,175000,108276121,1196,1196,1196,1196,0
20240905,174900,108276121,1196,1196,1196,1196,0
20240905,174800,108276121,1196,1196,1196,1196,0
20240905,174700,108276121,1196,1196,1196,1196,0
20240905,174600,108276121,1196,1196,1196,1196,0
20240905,174500,108276121,1196,1196,1196,1196,0
20240905,174400,108276121,1196,1196,1196,1196,0
20240905,174300,108276121,1196,1196,1196,1196,0
20240905,174200,108276121,1196,1196,1196,1196,0
20240905,174100,108276121,1196,1196,1196,1196,0
20240905,174000,108276121,1196,1196,1196,1196,0
20240905,173900,108276121,1196,1196,1196,1196,0
20240905,173800,108276121,1196,1196,1196,1196,0
20240905,173700,108276121,1196,1196,1196,1196,0
20240905,173600,108276121,1196,1196,1196,1196,0
20240905,173500,108276121,1196,1196,1196,1196,0
20240905,173400,108276121,1196,1196,1196,1196,0
20240905,173300,108276121,1196,1196,1196,1196,0
20240905,173200,108276121,1196,1196,1196,1196,0
20240905,173100,108276121,1196,1196,1196,1196,0
20240905,173000,108276121,1196,1196,1196,1196,0
20240905,172900,108276121,1196,1196,1196,1196,2462
20240905,172800,108276121,1196,1196,1196,1196,0
20240905,172700,108276121,1196,1196,1196,1196,0
20240905,172600,108276121,1196,1196,1196,1196,0
20240905,172500,108276121,1196,1196,1196,1196,0
20240905,172400,108276121,1196,1196,1196,1196,0
20240905,172300,108276121,1196,1196,1196,1196,0
20240905,172200,108276121,1196,1196,1196,1196,0
20240905,172100,108276121,1196,1196,1196,1196,0
20240905,172000,108276121,1196,1196,1196,1196,0
20240905,171900,108276121,1196,1196,1196,1196,0
20240905,171800,108276121,1196,1196,1196,1196,0
20240905,171700,108276121,1196,1196,1196,1196,0
20240905,171600,108276121,1196,1196,1196,1196,0
20240905,171500,108276121,1196,1196,1196,1196,0
20240905,171400,108276121,1196,1196,1196,1196,0
20240905,171300,108276121,1196,1196,1196,1196,0
20240905,171200,108276121,1196,1196,1196,1196,0
20240905,171100,108276121,1196,1196,1196,1196,0
20240905,171000,108276121,1196,1196,1196,1196,0
20240905,170900,108276121,1196,1196,1196,1196,0
20240905,170800,108276121,1196,1196,1196,1196,0
20240905,170700,108276121,1196,1196,1196,1196,0
20240905,170600,108276121,1196,1196,1196,1196,0
20240905,170500,108276121,1196,1196,1196,1196,0
20240905,170400,108276121,1196,1196,1196,1196,0
20240905,170300,108276121,1196,1196,1196,1196,0
20240905,170200,108276121,1196,1196,1196,1196,0
20240905,170100,108276121,1196,1196,1196,1196,0
20240905,170000,108276121,1196,1196,1196,1196,0
20240905,165900,108276121,1196,1196,1196,1196,2462
20240905,165800,108276121,1196,1196,1196,1196,0
20240905,165700,108276121,1196,1196,1196,1196,0
20240905,165600,108276121,1196,1196,1196,1196,0
20240905,165500,108276121,1196,1196,1196,1196,0
20240905,165400,108276121,1196,1196,1196,1196,0
20240905,165300,108276121,1196,1196,1196,1196,0
20240905,165200,108276121,1196,1196,1196,1196,0
20240905,165100,108276121,1196,1196,1196,1196,0
20240905,165000,108276121,1196,1196,1196,1196,0
20240905,164900,108276121,1196,1196,1196,1196,0
20240905,164800,108276121,1196,1196,1196,1196,0
20240905,164700,108276121,1196,1196,1196,1196,0
20240905,164600,108276121,1196,1196,1196,1196,0
20240905,164500,108276121,1196,1196,1196,1196,0
20240905,164400,108276121,1196,1196,1196,1196,0
20240905,164300,108276121,1196,1196,1196,1196,0
20240905,164200,108276121,1196,1196,1196,1196,0
20240905,164100,108276121,1196,1196,1196,1196,0
20240905,164000,108276121,1196,1196,1196,1196,0
20240905,163900,108276121,1196,1196,1196,1196,0
20240905,163800,108276121,1196,1196,1196,1196,0
20240905,163700,108276121,1196,1196,1196,1196,0
20240905,163600,108276121,1196,1196,1196,1196,0
20240905,163500,108276121,1196,1196,1196,1196,0
20240905,163400,108276121,1196,1196,1196,1196,0
20240905,163300,108276121,1196,1196,1196,1196,0
20240905,163200,108276121,1196,1196,1196,1196,0
20240905,163100,108276121,1196,1196,1196,1196,0
20240905,163000,108276121,1196,1196,1196,1196,0
20240905,162900,108276121,1196,1196,1196,1196,2462
20240905,162800,108276121,1196,1196,1196,1196,0
20240905,162700,108276121,1196,1196,1196,1196,0
20240905,162600,108276121,1196,1196,1196,1196,0
20240905,162500,108276121,1196,1196,1196,1196,0
20240905,162400,108276121,1196,1196,1196,1196,0
20240905,162300,108276121,1196,1196,1196,1196,0
20240905,162200,108276121,1196,1196,1196,1196,0
20240905,162100,108276121,1196,1196,1196,1196,0
20240905,162000,108276121,1196,1196,1196,1196,0
20240905,161900,108276121,1196,1196,1196,1196,0
20240905,161800,108276121,1196,1196,1196,1196,0
20240905,161700,108276121,1196,1196,1196,1196,0
20240905,161600,108276121,1196,1196,1196,1196,0
20240905,161500,108276121,1196,1196,1196,1196,0
20240905,161400,108276121,1196,1196,1196,1196,0
20240905,161300,108276121,1196,1196,1196,1196,0
20240905,161200,108276121,1196,1196,1196,1196,0
20240905,161100,108276121,1196,1196,1196,1196,0
20240905,161000,108276121,1196,1196,1196,1196,0
20240905,160900,108276121,1196,1196,1196,1196,0
20240905,160800,108276121,1196,1196,1196,1196,0
20240905,160700,108276121,1196,1196,1196,1196,0
20240905,160600,108276121,1196,1196,1196,1196,0
20240905,160500,108276121,1196,1196,1196,1196,0
20240905,160400,108276121,1196,1196,1196,1196,0
20240905,160300,108276121,1196,1196,1196,1196,0
20240905,160200,108276121,1196,1196,1196,1196,0
20240905,160100,108276121,1196,1196,1196,1196,0
20240905,160000,108276121,1196,1196,1196,1196,0
20240905,155900,108276121,1196,1196,1196,1196,2462
20240905,155800,108276121,1196,1196,1196,1196,0
20240905,155700,108276121,1196,1196,1196,1196,0
20240905,155600,108276121,1196,1196,1196,1196,0
20240905,155500,108276121,1196,1196,1196,1196,0
20240905,155400,108276121,1196,1196,1196,1196,0
20240905,155300,108276121,1196,1196,1196,1196,0
20240905,155200,108276121,1196,1196,1196,1196,0
20240905,155100,108276121,1196,1196,1196,1196,0
20240905,155000,108276121,1196,1196,1196,1196,0
20240905,154900,108276121,1196,1196,1196,1196,0
20240905,154800,108276121,1196,1196,1196,1196,0
20240905,154700,108276121,1196,1196,1196,1196,0
20240905,154600,108276121,1196,1196,1196,1196,0
20240905,154500,108276121,1196,1196,1196,1196,0
20240905,154400,108276121,1196,1196,1196,1196,0
20240905,154300,108276121,1196,1196,1196,1196,0
20240905,154200,108276121,1196,1196,1196,1196,0
20240905,154100,108276121,1196,1196,1196,1196,0
20240905,154000,108276121,1196,1196,1196,1196,0
20240905,153900,108276121,1196,1196,1196,1196,0
20240905,153800,108276121,1196,1196,1196,1196,0
20240905,153700,108276121,1196,1196,1196,1196,0
20240905,153600,108276121,1196,1196,1196,1196,0
20240905,153500,108276121,1196,1196,1196,1196,0
20240905,153400,108276121,1196,1196,1196,1196,0
20240905,153300,108276121,1196,1196,1196,1196,0
20240905,153200,108276121,1196,1196,1196,1196,0
20240905,153100,108276121,1196,1196,1196,1196,0
20240905,153000,108276121,1196,1196,1196,1196,2462
20240905,152900,105331569,1205,1205,1205,1205,0
20240905,152800,105331569,1205,1205,1205,1205,0
20240905,152700,105331569,1205,1205,1205,1205,0
20240905,152600,105331569,1205,1205,1205,1205,0
20240905,152500,105331569,1205,1205,1205,1205,0
20240905,152400,105331569,1205,1205,1205,1205,0
20240905,152300,105331569,1205,1205,1205,1205,0
20240905,152200,105331569,1205,1205,1205,1205,0
20240905,152100,105331569,1205,1205,1205,1205,0
20240905,152000,105331569,1205,1205,1205,1205,0
20240905,151900,105331569,1205,1204,1205,1204,523
20240905,151800,104701854,1200,1200,1200,1200,0
20240905,151700,104701854,1200,1200,1200,1200,0
20240905,151600,104701854,1200,1200,1200,1200,0
20240905,151500,104701854,1200,1200,1200,1200,8
20240905,151400,104692254,1204,1204,1204,1204,0
20240905,151300,104692254,1204,1204,1204,1204,0
20240905,151200,104692254,1204,1204,1204,1204,0
20240905,151100,104692254,1204,1201,1204,1200,379
20240905,151000,104237309,1205,1205,1205,1205,0
20240905,150900,104237309,1205,1205,1205,1205,2000
20240905,150800,101827309,1205,1205,1205,1205,2
20240905,150700,101824899,1200,1200,1200,1200,0
20240905,150600,101824899,1200,1200,1200,1200,0
20240905,150500,101824899,1200,1200,1200,1200,0
20240905,150400,101824899,1200,1200,1200,1200,0
20240905,150300,101824899,1200,1211,1211,1200,10000
20240905,150200,89823339,1211,1211,1211,1211,0
20240905,150100,89823339,1211,1211,1211,1211,0
20240905,150000,89823339,1211,1211,1211,1211,0
20240905,145900,89823339,1211,1211,1211,1211,0
20240905,145800,89823339,1211,1211,1211,1211,0
20240905,145700,89823339,1211,1211,1211,1211,0
20240905,145600,89823339,1211,1211,1211,1211,0
20240905,145500,89823339,1211,1211,1211,1211,0
20240905,145400,89823339,1211,1212,1212,1211,900
20240905,145300,88733429,1213,1213,1213,1213,0
20240905,145200,88733429,1213,1213,1213,1213,0
20240905,145100,88733429,1213,1213,1213,1213,0
20240905,145000,88733429,1213,1213,1213,1213,0
20240905,144900,88733429,1213,1213,1213,1213,2
20240905,144800,88731003,1211,1211,1211,1211,14
20240905,144700,88714049,1211,1211,1211,1211,6
20240905,144600,88706783,1211,1211,1211,1211,57
20240905,144500,88637756,1211,1211,1211,1211,0
20240905,144400,88637756,1211,1211,1211,1211,0
20240905,144300,88637756,1211,1211,1211,1211,0
20240905,144200,88637756,1211,1211,1211,1211,0
20240905,144100,88637756,1211,1211,1211,1211,0
20240905,144000,88637756,1211,1211,1211,1211,0
20240905,143900,88637756,1211,1211,1211,1211,0
20240905,143800,88637756,1211,1211,1211,1211,0
20240905,143700,88637756,1211,1211,1211,1211,0
20240905,143600,88637756,1211,1211,1211,1211,0
20240905,143500,88637756,1211,1211,1211,1211,0
20240905,143400,88637756,1211,1211,1211,1211,0
20240905,143300,88637756,1211,1211,1211,1211,0
20240905,143200,88637756,1211,1211,1211,1211,0
20240905,143100,88637756,1211,1209,1211,1209,3
20240905,143000,88634127,1201,1201,1201,1201,0
20240905,142900,88634127,1201,1201,1201,1201,0
20240905,142800,88634127,1201,1201,1201,1201,0
20240905,142700,88634127,1201,1201,1201,1201,0
20240905,142600,88634127,1201,1201,1201,1201,0
20240905,142500,88634127,1201,1201,1201,1201,0
20240905,142400,88634127,1201,1201,1201,1201,5
20240905,142300,88628122,1200,1200,1200,1200,0
20240905,142200,88628122,1200,1205,1205,1200,1597
20240905,142100,86711286,1212,1212,1212,1212,0
20240905,142000,86711286,1212,1212,1212,1212,0
20240905,141900,86711286,1212,1212,1212,1212,0
20240905,141800,86711286,1212,1212,1212,1212,0
20240905,141700,86711286,1212,1212,1212,1212,0
20240905,141600,86711286,1212,1212,1212,1212,0
20240905,141500,86711286,1212,1212,1212,1212,0
20240905,141400,86711286,1212,1212,1212,1212,0
20240905,141300,86711286,1212,1212,1212,1212,0
20240905,141200,86711286,1212,1212,1212,1212,0
20240905,141100,86711286,1212,1210,1212,1210,187
20240905,141000,86485014,1213,1213,1213,1213,2
20240905,140900,86482588,1210,1210,1210,1210,530
20240905,140800,85841288,1213,1213,1213,1213,0
20240905,140700,85841288,1213,1213,1213,1213,0
20240905,140600,85841288,1213,1213,1213,1213,0
20240905,140500,85841288,1213,1213,1213,1213,0
20240905,140400,85841288,1213,1213,1213,1213,0
20240905,140300,85841288,1213,1213,1213,1213,0
20240905,140200,85841288,1213,1213,1213,1213,0
20240905,140100,85841288,1213,1213,1213,1213,0
20240905,140000,85841288,1213,1213,1213,1213,0
20240905,135900,85841288,1213,1213,1213,1213,0
20240905,135800,85841288,1213,1213,1213,1213,0
20240905,135700,85841288,1213,1213,1213,1213,0
20240905,135600,85841288,1213,1213,1213,1213,0
20240905,135500,85841288,1213,1213,1213,1213,0
20240905,135400,85841288,1213,1213,1213,1213,0
20240905,135300,85841288,1213,1213,1213,1213,0
20240905,135200,85841288,1213,1213,1213,1213,0
20240905,135100,85841288,1213,1213,1213,1213,163
20240905,135000,85643569,1213,1213,1213,1213,0
20240905,134900,85643569,1213,1213,1213,1213,0
20240905,134800,85643569,1213,1213,1213,1213,102
20240905,134700,85519843,1211,1211,1211,1211,0
20240905,134600,85519843,1211,1211,1212,1211,836
20240905,134500,84507421,1210,1210,1210,1210,9
20240905,134400,84496531,1209,1209,1209,1209,111
20240905,134300,84362332,1204,1203,1204,1203,292
20240905,134200,84010857,1203,1203,1203,1203,0
20240905,134100,84010857,1203,1203,1203,1203,0
20240905,134000,84010857,1203,1203,1203,1203,0
20240905,133900,84010857,1203,1203,1203,1203,0
20240905,133800,84010857,1203,1203,1203,1203,0
20240905,133700,84010857,1203,1203,1203,1203,0
20240905,133600,84010857,1203,1203,1203,1203,0
20240905,133500,84010857,1203,1203,1203,1203,0
20240905,133400,84010857,1203,1203,1203,1203,0
20240905,133300,84010857,1203,1203,1203,1203,111
20240905,133200,83877324,1200,1200,1200,1200,1
20240905,133100,83876124,1204,1204,1204,1204,1
20240905,133000,83874920,1204,1204,1204,1204,200
20240905,132900,83634120,1204,1204,1204,1204,1
20240905,132800,83632916,1196,1196,1196,1196,0
20240905,132700,83632916,1196,1196,1196,1196,0
20240905,132600,83632916,1196,1196,1196,1196,0
20240905,132500,83632916,1196,1196,1196,1196,0
20240905,132400,83632916,1196,1209,1209,1196,9003
20240905,132300,72864861,1211,1211,1211,1211,0
20240905,132200,72864861,1211,1211,1211,1211,0
20240905,132100,72864861,1211,1211,1211,1211,1
20240905,132000,72863650,1199,1201,1201,1199,25
20240905,131900,72833653,1201,1202,1202,1201,15
20240905,131800,72815632,1211,1210,1211,1210,100
20240905,131700,72694626,1202,1202,1202,1202,14
20240905,131600,72677798,1202,1200,1202,1200,348
20240905,131500,72259732,1192,1192,1192,1192,0
20240905,131400,72259732,1192,1194,1194,1192,5000
20240905,131300,66293388,1195,1198,1198,1195,1500
20240905,131200,64500165,1197,1197,1197,1197,0
20240905,131100,64500165,1197,1197,1197,1197,0
20240905,131000,64500165,1197,1197,1197,1197,0
20240905,130900,64500165,1197,1200,1200,1197,1927
20240905,130800,62191246,1199,1201,1201,1199,563
20240905,130700,61515271,1201,1201,1201,1201,481
20240905,130600,60937590,1207,1207,1207,1207,2
20240905,130500,60935176,1201,1201,1201,1201,0
20240905,130400,60935176,1201,1201,1201,1201,0
20240905,130300,60935176,1201,1201,1201,1201,26
20240905,130200,60903950,1202,1202,1202,1202,0
20240905,130100,60903950,1202,1202,1202,1202,0
20240905,130000,60903950,1202,1204,1204,1202,2028
20240905,125900,58464005,1205,1205,1209,1205,518
20240905,125800,57839743,1209,1209,1209,1209,0
20240905,125700,57839743,1209,1209,1209,1209,0
20240905,125600,57839743,1209,1209,1209,1209,1
20240905,125500,57838534,1205,1208,1208,1205,184
20240905,125400,57616274,1205,1205,1205,1205,4
20240905,125300,57611454,1210,1210,1210,1210,0
20240905,125200,57611454,1210,1210,1210,1210,200
20240905,125100,57369454,1210,1211,1211,1210,272
20240905,125000,57040111,1211,1205,1211,1205,62
20240905,124900,56965377,1204,1204,1204,1204,0
20240905,124800,56965377,1204,1204,1204,1204,0
20240905,124700,56965377,1204,1204,1204,1204,20
20240905,124600,56941297,1204,1204,1204,1204,0
20240905,124500,56941297,1204,1204,1204,1204,0
20240905,124400,56941297,1204,1205,1205,1204,390
20240905,124300,56471611,1206,1207,1207,1206,20
20240905,124200,56447481,1208,1208,1208,1208,10
20240905,124100,56435401,1211,1211,1211,1211,50
20240905,124000,56374851,1205,1205,1205,1205,0
20240905,123900,56374851,1205,1205,1205,1205,0
20240905,123800,56374851,1205,1205,1205,1205,413
20240905,123700,55877186,1210,1210,1210,1210,0
20240905,123600,55877186,1210,1210,1210,1210,0
20240905,123500,55877186,1210,1210,1210,1210,90
20240905,123400,55768286,1213,1213,1213,1213,0
20240905,123300,55768286,1213,1213,1213,1213,0
20240905,123200,55768286,1213,1213,1213,1213,1
20240905,123100,55767073,1206,1206,1206,1206,7
20240905,123000,55758631,1206,1206,1206,1206,0
20240905,122900,55758631,1206,1207,1207,1206,193
20240905,122800,55525845,1208,1208,1208,1208,0
20240905,122700,55525845,1208,1208,1208,1208,0
20240905,122600,55525845,1208,1208,1208,1208,0
20240905,122500,55525845,1208,1208,1208,1208,0
20240905,122400,55525845,1208,1208,1208,1208,0
20240905,122300,55525845,1208,1208,1208,1208,0
20240905,122200,55525845,1208,1208,1208,1208,0
20240905,122100,55525845,1208,1208,1208,1208,0
20240905,122000,55525845,1208,1208,1208,1208,92
20240905,121900,55414709,1209,1209,1209,1209,0
20240905,121800,55414709,1209,1209,1209,1209,38
20240905,121700,55368767,1212,1212,1212,1212,2
20240905,121600,55366343,1209,1209,1209,1209,0
20240905,121500,55366343,1209,1209,1209,1209,3
20240905,121400,55362716,1209,1209,1209,1209,12
20240905,121300,55348208,1209,1209,1209,1209,0
20240905,121200,55348208,1209,1209,1209,1209,0
20240905,121100,55348208,1209,1209,1209,1209,0
20240905,121000,55348208,1209,1211,1211,1209,8000
20240905,120900,45675578,1214,1214,1214,1214,0
20240905,120800,45675578,1214,1214,1214,1214,0
20240905,120700,45675578,1214,1214,1214,1214,0
20240905,120600,45675578,1214,1214,1214,1214,0
20240905,120500,45675578,1214,1214,1214,1214,0
20240905,120400,45675578,1214,1214,1214,1214,0
20240905,120300,45675578,1214,1214,1214,1214,0
20240905,120200,45675578,1214,1214,1214,1214,0
20240905,120100,45675578,1214,1214,1214,1214,0
20240905,120000,45675578,1214,1214,1214,1214,0
20240905,115900,45675578,1214,1214,1214,1214,0
20240905,115800,45675578,1214,1214,1214,1214,0
20240905,115700,45675578,1214,1214,1214,1214,0
20240905,115600,45675578,1214,1214,1214,1214,0
20240905,115500,45675578,1214,1214,1214,1214,0
20240905,115400,45675578,1214,1214,1214,1214,0
20240905,115300,45675578,1214,1214,1214,1214,0
20240905,115200,45675578,1214,1214,1214,1214,189
20240905,115100,45446132,1215,1215,1215,1215,15
20240905,115000,45427907,1216,1213,1216,1213,1111
20240905,114900,44078966,1214,1214,1214,1214,0
20240905,114800,44078966,1214,1214,1214,1214,0
20240905,114700,44078966,1214,1214,1214,1214,0
20240905,114600,44078966,1214,1214,1214,1214,0
20240905,114500,44078966,1214,1214,1214,1214,0
20240905,114400,44078966,1214,1214,1214,1214,0
20240905,114300,44078966,1214,1214,1214,1214,0
20240905,114200,44078966,1214,1214,1214,1214,0
20240905,114100,44078966,1214,1214,1214,1214,0
20240905,114000,44078966,1214,1214,1214,1214,0
20240905,113900,44078966,1214,1214,1214,1214,0
20240905,113800,44078966,1214,1214,1214,1214,0
20240905,113700,44078966,1214,1214,1214,1214,0
20240905,113600,44078966,1214,1214,1214,1214,0
20240905,113500,44078966,1214,1214,1214,1214,0
20240905,113400,44078966,1214,1206,1214,1206,2
20240905,113300,44076546,1207,1207,1207,1207,0
20240905,113200,44076546,1207,1207,1207,1207,42
20240905,113100,44025852,1214,1214,1214,1214,0
20240905,113000,44025852,1214,1214,1214,1214,0
20240905,112900,44025852,1214,1214,1214,1214,0
20240905,112800,44025852,1214,1214,1214,1214,0
20240905,112700,44025852,1214,1214,1214,1214,0
20240905,112600,44025852,1214,1214,1214,1214,0
20240905,112500,44025852,1214,1214,1214,1214,0
20240905,112400,44025852,1214,1214,1214,1214,0
20240905,112300,44025852,1214,1214,1214,1214,0
20240905,112200,44025852,1214,1214,1214,1214,1
20240905,112100,44024638,1208,1208,1208,1208,0
20240905,112000,44024638,1208,1208,1208,1208,140
20240905,111900,43855518,1216,1216,1216,1216,0
20240905,111800,43855518,1216,1216,1216,1216,0
20240905,111700,43855518,1216,1216,1216,1216,100
20240905,111600,43733918,1216,1216,1216,1216,0
20240905,111500,43733918,1216,1216,1216,1216,0
20240905,111400,43733918,1216,1216,1216,1216,0
20240905,111300,43733918,1216,1216,1216,1216,1
20240905,111200,43732702,1208,1208,1208,1208,60
20240905,111100,43660222,1208,1208,1208,1208,0
20240905,111000,43660222,1208,1208,1208,1208,0
20240905,110900,43660222,1208,1209,1209,1208,416
20240905,110800,43157647,1220,1220,1220,1220,0
20240905,110700,43157647,1220,1220,1220,1220,0
20240905,110600,43157647,1220,1220,1220,1220,1
20240905,110500,43156427,1211,1211,1211,1211,15
20240905,110400,43138262,1222,1222,1222,1222,0
20240905,110300,43138262,1222,1222,1222,1222,1000
20240905,110200,41916262,1222,1222,1222,1222,0
20240905,110100,41916262,1222,1222,1222,1222,0
20240905,110000,41916262,1222,1222,1222,1222,0
20240905,105900,41916262,1222,1222,1222,1222,0
20240905,105800,41916262,1222,1222,1222,1222,0
20240905,105700,41916262,1222,1222,1222,1222,0
20240905,105600,41916262,1222,1222,1222,1222,0
20240905,105500,41916262,1222,1222,1222,1222,0
20240905,105400,41916262,1222,1222,1222,1222,0
20240905,105300,41916262,1222,1222,1222,1222,0
20240905,105200,41916262,1222,1222,1222,1222,0
20240905,105100,41916262,1222,1222,1222,1222,0
20240905,105000,41916262,1222,1222,1222,1222,0
20240905,104900,41916262,1222,1222,1222,1222,0
20240905,104800,41916262,1222,1222,1222,1222,0
20240905,104700,41916262,1222,1222,1222,1222,0
20240905,104600,41916262,1222,1222,1222,1222,0
20240905,104500,41916262,1222,1222,1222,1222,0
20240905,104400,41916262,1222,1222,1222,1222,0
20240905,104300,41916262,1222,1222,1222,1222,2
20240905,104200,41913818,1222,1222,1222,1222,0
20240905,104100,41913818,1222,1222,1222,1222,1
20240905,104000,41912596,1220,1220,1220,1220,0
20240905,103900,41912596,1220,1220,1220,1220,0
20240905,103800,41912596,1220,1218,1220,1218,500
20240905,103700,41303272,1212,1212,1212,1212,0
20240905,103600,41303272,1212,1212,1212,1212,0
20240905,103500,41303272,1212,1212,1212,1212,0
20240905,103400,41303272,1212,1212,1212,1212,185
20240905,103300,41079052,1213,1213,1213,1213,112
20240905,103200,40943196,1217,1217,1217,1217,0
20240905,103100,40943196,1217,1217,1217,1217,0
20240905,103000,40943196,1217,1217,1217,1217,0
20240905,102900,40943196,1217,1217,1217,1217,101
20240905,102800,40820279,1217,1217,1217,1217,4
20240905,102700,40815411,1213,1213,1213,1213,0
20240905,102600,40815411,1213,1213,1213,1213,0
20240905,102500,40815411,1213,1213,1213,1213,0
20240905,102400,40815411,1213,1213,1213,1213,0
20240905,102300,40815411,1213,1213,1213,1213,1
20240905,102200,40814198,1219,1219,1219,1219,0
20240905,102100,40814198,1219,1219,1219,1219,0
20240905,102000,40814198,1219,1219,1219,1219,100
20240905,101900,40692298,1219,1219,1219,1219,0
20240905,101800,40692298,1219,1219,1219,1219,0
20240905,101700,40692298,1219,1219,1219,1219,10
20240905,101600,40680108,1220,1220,1220,1220,0
20240905,101500,40680108,1220,1220,1220,1220,0
20240905,101400,40680108,1220,1220,1220,1220,8
20240905,101300,40670348,1221,1221,1221,1221,0
20240905,101200,40670348,1221,1221,1221,1221,0
20240905,101100,40670348,1221,1221,1221,1221,0
20240905,101000,40670348,1221,1221,1221,1221,0
20240905,100900,40670348,1221,1221,1221,1221,0
20240905,100800,40670348,1221,1221,1221,1221,0
20240905,100700,40670348,1221,1221,1221,1221,0
20240905,100600,40670348,1221,1221,1221,1221,0
20240905,100500,40670348,1221,1221,1221,1221,6
20240905,100400,40663022,1222,1217,1222,1208,2111
20240905,100300,38105899,1226,1226,1226,1226,0
20240905,100200,38105899,1226,1226,1226,1226,0
20240905,100100,38105899,1226,1226,1226,1226,0
20240905,100000,38105899,1226,1226,1226,1226,0
20240905,095900,38105899,1226,1226,1226,1226,0
20240905,095800,38105899,1226,1226,1226,1226,0
20240905,095700,38105899,1226,1226,1226,1226,200
20240905,095600,37860699,1226,1226,1226,1226,0
20240905,095500,37860699,1226,1226,1226,1226,0
20240905,095400,37860699,1226,1223,1226,1223,201
20240905,095300,37614873,1223,1223,1223,1223,0
20240905,095200,37614873,1223,1223,1223,1223,0
20240905,095100,37614873,1223,1216,1223,1216,303
20240905,095000,37245410,1236,1236,1236,1236,0
20240905,094900,37245410,1236,1236,1236,1236,0
20240905,094800,37245410,1236,1236,1236,1236,1
20240905,094700,37244174,1239,1239,1239,1239,0
20240905,094600,37244174,1239,1239,1239,1239,0
20240905,094500,37244174,1239,1239,1239,1239,0
20240905,094400,37244174,1239,1239,1239,1239,0
20240905,094300,37244174,1239,1224,1239,1224,1000
20240905,094200,36015280,1223,1223,1223,1223,0
20240905,094100,36015280,1223,1223,1223,1223,40
20240905,094000,35966360,1223,1223,1223,1223,10
20240905,093900,35954130,1225,1225,1225,1225,0
20240905,093800,35954130,1225,1225,1225,1225,0
20240905,093700,35954130,1225,1225,1225,1225,0
20240905,093600,35954130,1225,1225,1225,1225,0
20240905,093500,35954130,1225,1225,1225,1225,300
20240905,093400,35586630,1230,1230,1230,1230,0
20240905,093300,35586630,1230,1230,1230,1230,815
20240905,093200,34584180,1230,1217,1230,1216,3190
20240905,093100,30705115,1232,1232,1232,1232,0
20240905,093000,30705115,1232,1232,1232,1232,3599
20240905,092900,26271147,1232,1223,1232,1223,163
20240905,092800,26071625,1223,1223,1223,1223,0
20240905,092700,26071625,1223,1223,1223,1223,1
20240905,092600,26070402,1215,1215,1215,1215,0
20240905,092500,26070402,1215,1223,1223,1215,201
20240905,092400,25826179,1215,1219,1219,1215,1337
20240905,092300,24200564,1238,1238,1238,1238,0
20240905,092200,24200564,1238,1224,1238,1224,11
20240905,092100,24187086,1244,1241,1244,1241,500
20240905,092000,23565588,1244,1244,1244,1244,0
20240905,091900,23565588,1244,1237,1244,1237,742
20240905,091800,22643989,1237,1237,1237,1237,0
20240905,091700,22643989,1237,1235,1237,1235,2439
20240905,091600,19631812,1235,1234,1235,1234,5
20240905,091500,19625641,1235,1233,1235,1232,934
20240905,091400,18472621,1228,1229,1234,1215,2002
20240905,091300,16008270,1229,1225,1229,1225,1000
20240905,091200,14780812,1229,1229,1229,1229,0
20240905,091100,14780812,1229,1229,1229,1229,0
20240905,091000,14780812,1229,1227,1229,1227,1418
20240905,090900,13039618,1228,1228,1228,1228,0
20240905,090800,13039618,1228,1228,1228,1228,1
20240905,090700,13038390,1229,1209,1229,1208,462
20240905,090600,12480270,1231,1225,1233,1225,4
20240905,090500,12475356,1234,1208,1234,1208,1936
20240905,090400,10115803,1208,1208,1208,1208,1
20240905,090300,10114595,1210,1206,1210,1193,3384
20240905,090200,6060441,1215,1206,1215,1205,131
20240905,090100,5902540,1205,1210,1210,1205,1349
20240905,090000,4276110,1209,1200,1209,1200,3553