KissMeData/093240/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195900,56786047,1160,1160,1160,1160,637
20240902,195800,56786047,1160,1160,1160,1160,0
20240902,195700,56786047,1160,1160,1160,1160,0
20240902,195600,56786047,1160,1160,1160,1160,0
20240902,195500,56786047,1160,1160,1160,1160,0
20240902,195400,56786047,1160,1160,1160,1160,0
20240902,195300,56786047,1160,1160,1160,1160,0
20240902,195200,56786047,1160,1160,1160,1160,0
20240902,195100,56786047,1160,1160,1160,1160,0
20240902,195000,56786047,1160,1160,1160,1160,0
20240902,194900,56786047,1160,1160,1160,1160,0
20240902,194800,56786047,1160,1160,1160,1160,0
20240902,194700,56786047,1160,1160,1160,1160,0
20240902,194600,56786047,1160,1160,1160,1160,0
20240902,194500,56786047,1160,1160,1160,1160,0
20240902,194400,56786047,1160,1160,1160,1160,0
20240902,194300,56786047,1160,1160,1160,1160,0
20240902,194200,56786047,1160,1160,1160,1160,0
20240902,194100,56786047,1160,1160,1160,1160,0
20240902,194000,56786047,1160,1160,1160,1160,0
20240902,193900,56786047,1160,1160,1160,1160,0
20240902,193800,56786047,1160,1160,1160,1160,0
20240902,193700,56786047,1160,1160,1160,1160,0
20240902,193600,56786047,1160,1160,1160,1160,0
20240902,193500,56786047,1160,1160,1160,1160,0
20240902,193400,56786047,1160,1160,1160,1160,0
20240902,193300,56786047,1160,1160,1160,1160,0
20240902,193200,56786047,1160,1160,1160,1160,0
20240902,193100,56786047,1160,1160,1160,1160,0
20240902,193000,56786047,1160,1160,1160,1160,0
20240902,192900,56786047,1160,1160,1160,1160,637
20240902,192800,56786047,1160,1160,1160,1160,0
20240902,192700,56786047,1160,1160,1160,1160,0
20240902,192600,56786047,1160,1160,1160,1160,0
20240902,192500,56786047,1160,1160,1160,1160,0
20240902,192400,56786047,1160,1160,1160,1160,0
20240902,192300,56786047,1160,1160,1160,1160,0
20240902,192200,56786047,1160,1160,1160,1160,0
20240902,192100,56786047,1160,1160,1160,1160,0
20240902,192000,56786047,1160,1160,1160,1160,0
20240902,191900,56786047,1160,1160,1160,1160,0
20240902,191800,56786047,1160,1160,1160,1160,0
20240902,191700,56786047,1160,1160,1160,1160,0
20240902,191600,56786047,1160,1160,1160,1160,0
20240902,191500,56786047,1160,1160,1160,1160,0
20240902,191400,56786047,1160,1160,1160,1160,0
20240902,191300,56786047,1160,1160,1160,1160,0
20240902,191200,56786047,1160,1160,1160,1160,0
20240902,191100,56786047,1160,1160,1160,1160,0
20240902,191000,56786047,1160,1160,1160,1160,0
20240902,190900,56786047,1160,1160,1160,1160,0
20240902,190800,56786047,1160,1160,1160,1160,0
20240902,190700,56786047,1160,1160,1160,1160,0
20240902,190600,56786047,1160,1160,1160,1160,0
20240902,190500,56786047,1160,1160,1160,1160,0
20240902,190400,56786047,1160,1160,1160,1160,0
20240902,190300,56786047,1160,1160,1160,1160,0
20240902,190200,56786047,1160,1160,1160,1160,0
20240902,190100,56786047,1160,1160,1160,1160,0
20240902,190000,56786047,1160,1160,1160,1160,0
20240902,185900,56786047,1160,1160,1160,1160,637
20240902,185800,56786047,1160,1160,1160,1160,0
20240902,185700,56786047,1160,1160,1160,1160,0
20240902,185600,56786047,1160,1160,1160,1160,0
20240902,185500,56786047,1160,1160,1160,1160,0
20240902,185400,56786047,1160,1160,1160,1160,0
20240902,185300,56786047,1160,1160,1160,1160,0
20240902,185200,56786047,1160,1160,1160,1160,0
20240902,185100,56786047,1160,1160,1160,1160,0
20240902,185000,56786047,1160,1160,1160,1160,0
20240902,184900,56786047,1160,1160,1160,1160,0
20240902,184800,56786047,1160,1160,1160,1160,0
20240902,184700,56786047,1160,1160,1160,1160,0
20240902,184600,56786047,1160,1160,1160,1160,0
20240902,184500,56786047,1160,1160,1160,1160,0
20240902,184400,56786047,1160,1160,1160,1160,0
20240902,184300,56786047,1160,1160,1160,1160,0
20240902,184200,56786047,1160,1160,1160,1160,0
20240902,184100,56786047,1160,1160,1160,1160,0
20240902,184000,56786047,1160,1160,1160,1160,0
20240902,183900,56786047,1160,1160,1160,1160,0
20240902,183800,56786047,1160,1160,1160,1160,0
20240902,183700,56786047,1160,1160,1160,1160,0
20240902,183600,56786047,1160,1160,1160,1160,0
20240902,183500,56786047,1160,1160,1160,1160,0
20240902,183400,56786047,1160,1160,1160,1160,0
20240902,183300,56786047,1160,1160,1160,1160,0
20240902,183200,56786047,1160,1160,1160,1160,0
20240902,183100,56786047,1160,1160,1160,1160,0
20240902,183000,56786047,1160,1160,1160,1160,0
20240902,182900,56786047,1160,1160,1160,1160,637
20240902,182800,56786047,1160,1160,1160,1160,0
20240902,182700,56786047,1160,1160,1160,1160,0
20240902,182600,56786047,1160,1160,1160,1160,0
20240902,182500,56786047,1160,1160,1160,1160,0
20240902,182400,56786047,1160,1160,1160,1160,0
20240902,182300,56786047,1160,1160,1160,1160,0
20240902,182200,56786047,1160,1160,1160,1160,0
20240902,182100,56786047,1160,1160,1160,1160,0
20240902,182000,56786047,1160,1160,1160,1160,0
20240902,181900,56786047,1160,1160,1160,1160,0
20240902,181800,56786047,1160,1160,1160,1160,0
20240902,181700,56786047,1160,1160,1160,1160,0
20240902,181600,56786047,1160,1160,1160,1160,0
20240902,181500,56786047,1160,1160,1160,1160,0
20240902,181400,56786047,1160,1160,1160,1160,0
20240902,181300,56786047,1160,1160,1160,1160,0
20240902,181200,56786047,1160,1160,1160,1160,0
20240902,181100,56786047,1160,1160,1160,1160,0
20240902,181000,56786047,1160,1160,1160,1160,0
20240902,180900,56786047,1160,1160,1160,1160,0
20240902,180800,56786047,1160,1160,1160,1160,0
20240902,180700,56786047,1160,1160,1160,1160,0
20240902,180600,56786047,1160,1160,1160,1160,0
20240902,180500,56786047,1160,1160,1160,1160,0
20240902,180400,56786047,1160,1160,1160,1160,0
20240902,180300,56786047,1160,1160,1160,1160,0
20240902,180200,56786047,1160,1160,1160,1160,0
20240902,180100,56786047,1160,1160,1160,1160,0
20240902,180000,56786047,1160,1160,1160,1160,0
20240902,175900,56786047,1160,1160,1160,1160,637
20240902,175800,56786047,1160,1160,1160,1160,0
20240902,175700,56786047,1160,1160,1160,1160,0
20240902,175600,56786047,1160,1160,1160,1160,0
20240902,175500,56786047,1160,1160,1160,1160,0
20240902,175400,56786047,1160,1160,1160,1160,0
20240902,175300,56786047,1160,1160,1160,1160,0
20240902,175200,56786047,1160,1160,1160,1160,0
20240902,175100,56786047,1160,1160,1160,1160,0
20240902,175000,56786047,1160,1160,1160,1160,0
20240902,174900,56786047,1160,1160,1160,1160,0
20240902,174800,56786047,1160,1160,1160,1160,0
20240902,174700,56786047,1160,1160,1160,1160,0
20240902,174600,56786047,1160,1160,1160,1160,0
20240902,174500,56786047,1160,1160,1160,1160,0
20240902,174400,56786047,1160,1160,1160,1160,0
20240902,174300,56786047,1160,1160,1160,1160,0
20240902,174200,56786047,1160,1160,1160,1160,0
20240902,174100,56786047,1160,1160,1160,1160,0
20240902,174000,56786047,1160,1160,1160,1160,0
20240902,173900,56786047,1160,1160,1160,1160,0
20240902,173800,56786047,1160,1160,1160,1160,0
20240902,173700,56786047,1160,1160,1160,1160,0
20240902,173600,56786047,1160,1160,1160,1160,0
20240902,173500,56786047,1160,1160,1160,1160,0
20240902,173400,56786047,1160,1160,1160,1160,0
20240902,173300,56786047,1160,1160,1160,1160,0
20240902,173200,56786047,1160,1160,1160,1160,0
20240902,173100,56786047,1160,1160,1160,1160,0
20240902,173000,56786047,1160,1160,1160,1160,0
20240902,172900,56786047,1160,1160,1160,1160,637
20240902,172800,56786047,1160,1160,1160,1160,0
20240902,172700,56786047,1160,1160,1160,1160,0
20240902,172600,56786047,1160,1160,1160,1160,0
20240902,172500,56786047,1160,1160,1160,1160,0
20240902,172400,56786047,1160,1160,1160,1160,0
20240902,172300,56786047,1160,1160,1160,1160,0
20240902,172200,56786047,1160,1160,1160,1160,0
20240902,172100,56786047,1160,1160,1160,1160,0
20240902,172000,56786047,1160,1160,1160,1160,0
20240902,171900,56786047,1160,1160,1160,1160,0
20240902,171800,56786047,1160,1160,1160,1160,0
20240902,171700,56786047,1160,1160,1160,1160,0
20240902,171600,56786047,1160,1160,1160,1160,0
20240902,171500,56786047,1160,1160,1160,1160,0
20240902,171400,56786047,1160,1160,1160,1160,0
20240902,171300,56786047,1160,1160,1160,1160,0
20240902,171200,56786047,1160,1160,1160,1160,0
20240902,171100,56786047,1160,1160,1160,1160,0
20240902,171000,56786047,1160,1160,1160,1160,0
20240902,170900,56786047,1160,1160,1160,1160,0
20240902,170800,56786047,1160,1160,1160,1160,0
20240902,170700,56786047,1160,1160,1160,1160,0
20240902,170600,56786047,1160,1160,1160,1160,0
20240902,170500,56786047,1160,1160,1160,1160,0
20240902,170400,56786047,1160,1160,1160,1160,0
20240902,170300,56786047,1160,1160,1160,1160,0
20240902,170200,56786047,1160,1160,1160,1160,0
20240902,170100,56786047,1160,1160,1160,1160,0
20240902,170000,56786047,1160,1160,1160,1160,0
20240902,165900,56786047,1160,1160,1160,1160,637
20240902,165800,56786047,1160,1160,1160,1160,0
20240902,165700,56786047,1160,1160,1160,1160,0
20240902,165600,56786047,1160,1160,1160,1160,0
20240902,165500,56786047,1160,1160,1160,1160,0
20240902,165400,56786047,1160,1160,1160,1160,0
20240902,165300,56786047,1160,1160,1160,1160,0
20240902,165200,56786047,1160,1160,1160,1160,0
20240902,165100,56786047,1160,1160,1160,1160,0
20240902,165000,56786047,1160,1160,1160,1160,0
20240902,164900,56786047,1160,1160,1160,1160,0
20240902,164800,56786047,1160,1160,1160,1160,0
20240902,164700,56786047,1160,1160,1160,1160,0
20240902,164600,56786047,1160,1160,1160,1160,0
20240902,164500,56786047,1160,1160,1160,1160,0
20240902,164400,56786047,1160,1160,1160,1160,0
20240902,164300,56786047,1160,1160,1160,1160,0
20240902,164200,56786047,1160,1160,1160,1160,0
20240902,164100,56786047,1160,1160,1160,1160,0
20240902,164000,56786047,1160,1160,1160,1160,0
20240902,163900,56786047,1160,1160,1160,1160,0
20240902,163800,56786047,1160,1160,1160,1160,0
20240902,163700,56786047,1160,1160,1160,1160,0
20240902,163600,56786047,1160,1160,1160,1160,0
20240902,163500,56786047,1160,1160,1160,1160,0
20240902,163400,56786047,1160,1160,1160,1160,0
20240902,163300,56786047,1160,1160,1160,1160,0
20240902,163200,56786047,1160,1160,1160,1160,0
20240902,163100,56786047,1160,1160,1160,1160,0
20240902,163000,56786047,1160,1160,1160,1160,0
20240902,162900,56786047,1160,1160,1160,1160,637
20240902,162800,56786047,1160,1160,1160,1160,0
20240902,162700,56786047,1160,1160,1160,1160,0
20240902,162600,56786047,1160,1160,1160,1160,0
20240902,162500,56786047,1160,1160,1160,1160,0
20240902,162400,56786047,1160,1160,1160,1160,0
20240902,162300,56786047,1160,1160,1160,1160,0
20240902,162200,56786047,1160,1160,1160,1160,0
20240902,162100,56786047,1160,1160,1160,1160,0
20240902,162000,56786047,1160,1160,1160,1160,0
20240902,161900,56786047,1160,1160,1160,1160,0
20240902,161800,56786047,1160,1160,1160,1160,0
20240902,161700,56786047,1160,1160,1160,1160,0
20240902,161600,56786047,1160,1160,1160,1160,0
20240902,161500,56786047,1160,1160,1160,1160,0
20240902,161400,56786047,1160,1160,1160,1160,0
20240902,161300,56786047,1160,1160,1160,1160,0
20240902,161200,56786047,1160,1160,1160,1160,0
20240902,161100,56786047,1160,1160,1160,1160,0
20240902,161000,56786047,1160,1160,1160,1160,0
20240902,160900,56786047,1160,1160,1160,1160,0
20240902,160800,56786047,1160,1160,1160,1160,0
20240902,160700,56786047,1160,1160,1160,1160,0
20240902,160600,56786047,1160,1160,1160,1160,0
20240902,160500,56786047,1160,1160,1160,1160,0
20240902,160400,56786047,1160,1160,1160,1160,0
20240902,160300,56786047,1160,1160,1160,1160,0
20240902,160200,56786047,1160,1160,1160,1160,0
20240902,160100,56786047,1160,1160,1160,1160,0
20240902,160000,56786047,1160,1160,1160,1160,0
20240902,155900,56786047,1160,1160,1160,1160,637
20240902,155800,56786047,1160,1160,1160,1160,0
20240902,155700,56786047,1160,1160,1160,1160,0
20240902,155600,56786047,1160,1160,1160,1160,0
20240902,155500,56786047,1160,1160,1160,1160,0
20240902,155400,56786047,1160,1160,1160,1160,0
20240902,155300,56786047,1160,1160,1160,1160,0
20240902,155200,56786047,1160,1160,1160,1160,0
20240902,155100,56786047,1160,1160,1160,1160,0
20240902,155000,56786047,1160,1160,1160,1160,0
20240902,154900,56786047,1160,1160,1160,1160,0
20240902,154800,56786047,1160,1160,1160,1160,0
20240902,154700,56786047,1160,1160,1160,1160,0
20240902,154600,56786047,1160,1160,1160,1160,0
20240902,154500,56786047,1160,1160,1160,1160,0
20240902,154400,56786047,1160,1160,1160,1160,0
20240902,154300,56786047,1160,1160,1160,1160,0
20240902,154200,56786047,1160,1160,1160,1160,0
20240902,154100,56786047,1160,1160,1160,1160,0
20240902,154000,56786047,1160,1160,1160,1160,0
20240902,153900,56786047,1160,1160,1160,1160,0
20240902,153800,56786047,1160,1160,1160,1160,0
20240902,153700,56786047,1160,1160,1160,1160,0
20240902,153600,56786047,1160,1160,1160,1160,0
20240902,153500,56786047,1160,1160,1160,1160,0
20240902,153400,56786047,1160,1160,1160,1160,0
20240902,153300,56786047,1160,1160,1160,1160,0
20240902,153200,56786047,1160,1160,1160,1160,0
20240902,153100,56786047,1160,1160,1160,1160,0
20240902,153000,56786047,1160,1160,1160,1160,637
20240902,152900,56047127,1161,1161,1161,1161,0
20240902,152800,56047127,1161,1161,1161,1161,0
20240902,152700,56047127,1161,1161,1161,1161,0
20240902,152600,56047127,1161,1161,1161,1161,0
20240902,152500,56047127,1161,1161,1161,1161,0
20240902,152400,56047127,1161,1161,1161,1161,0
20240902,152300,56047127,1161,1161,1161,1161,0
20240902,152200,56047127,1161,1161,1161,1161,0
20240902,152100,56047127,1161,1161,1161,1161,0
20240902,152000,56047127,1161,1161,1161,1161,0
20240902,151900,56047127,1161,1161,1161,1161,0
20240902,151800,56047127,1161,1161,1161,1161,0
20240902,151700,56047127,1161,1161,1161,1161,0
20240902,151600,56047127,1161,1149,1161,1149,556
20240902,151500,55403129,1146,1160,1160,1146,7001
20240902,151400,47327782,1160,1160,1160,1160,8
20240902,151300,47318502,1160,1160,1160,1160,0
20240902,151200,47318502,1160,1160,1160,1160,0
20240902,151100,47318502,1160,1160,1160,1160,0
20240902,151000,47318502,1160,1160,1160,1160,0
20240902,150900,47318502,1160,1160,1160,1160,0
20240902,150800,47318502,1160,1160,1160,1160,3116
20240902,150700,43703942,1160,1160,1160,1160,2
20240902,150600,43701622,1160,1160,1160,1160,0
20240902,150500,43701622,1160,1160,1160,1160,1998
20240902,150400,41383942,1161,1161,1161,1161,0
20240902,150300,41383942,1161,1161,1161,1161,1558
20240902,150200,39575104,1161,1161,1161,1161,0
20240902,150100,39575104,1161,1161,1161,1161,0
20240902,150000,39575104,1161,1161,1161,1161,0
20240902,145900,39575104,1161,1161,1161,1161,0
20240902,145800,39575104,1161,1161,1161,1161,1139
20240902,145700,38252725,1161,1161,1161,1161,0
20240902,145600,38252725,1161,1161,1161,1161,0
20240902,145500,38252725,1161,1161,1161,1161,0
20240902,145400,38252725,1161,1161,1161,1161,0
20240902,145300,38252725,1161,1161,1161,1161,44
20240902,145200,38201641,1161,1161,1161,1161,0
20240902,145100,38201641,1161,1161,1161,1161,0
20240902,145000,38201641,1161,1161,1161,1161,0
20240902,144900,38201641,1161,1161,1161,1161,0
20240902,144800,38201641,1161,1161,1161,1161,0
20240902,144700,38201641,1161,1161,1161,1161,0
20240902,144600,38201641,1161,1161,1161,1161,1
20240902,144500,38200480,1161,1161,1161,1161,0
20240902,144400,38200480,1161,1161,1161,1161,0
20240902,144300,38200480,1161,1161,1161,1161,1561
20240902,144200,36388159,1161,1161,1161,1161,0
20240902,144100,36388159,1161,1161,1161,1161,0
20240902,144000,36388159,1161,1161,1161,1161,0
20240902,143900,36388159,1161,1161,1161,1161,1
20240902,143800,36386998,1160,1160,1160,1160,0
20240902,143700,36386998,1160,1160,1160,1160,0
20240902,143600,36386998,1160,1160,1160,1160,0
20240902,143500,36386998,1160,1160,1160,1160,30
20240902,143400,36352198,1160,1160,1160,1160,745
20240902,143300,35487998,1160,1160,1160,1160,0
20240902,143200,35487998,1160,1160,1160,1160,0
20240902,143100,35487998,1160,1160,1160,1160,1
20240902,143000,35486838,1160,1160,1160,1160,0
20240902,142900,35486838,1160,1160,1160,1160,0
20240902,142800,35486838,1160,1160,1160,1160,0
20240902,142700,35486838,1160,1160,1160,1160,0
20240902,142600,35486838,1160,1160,1160,1160,0
20240902,142500,35486838,1160,1160,1160,1160,0
20240902,142400,35486838,1160,1160,1160,1160,0
20240902,142300,35486838,1160,1160,1160,1160,0
20240902,142200,35486838,1160,1160,1160,1160,0
20240902,142100,35486838,1160,1160,1160,1160,9
20240902,142000,35476398,1160,1160,1160,1160,0
20240902,141900,35476398,1160,1160,1160,1160,0
20240902,141800,35476398,1160,1160,1160,1160,0
20240902,141700,35476398,1160,1160,1160,1160,0
20240902,141600,35476398,1160,1160,1160,1160,1
20240902,141500,35475238,1160,1160,1160,1160,0
20240902,141400,35475238,1160,1160,1160,1160,0
20240902,141300,35475238,1160,1160,1160,1160,0
20240902,141200,35475238,1160,1160,1160,1160,0
20240902,141100,35475238,1160,1160,1160,1160,0
20240902,141000,35475238,1160,1160,1160,1160,0
20240902,140900,35475238,1160,1160,1160,1160,0
20240902,140800,35475238,1160,1160,1160,1160,0
20240902,140700,35475238,1160,1160,1160,1160,0
20240902,140600,35475238,1160,1160,1160,1160,0
20240902,140500,35475238,1160,1160,1160,1160,0
20240902,140400,35475238,1160,1160,1160,1160,0
20240902,140300,35475238,1160,1160,1160,1160,0
20240902,140200,35475238,1160,1160,1160,1160,0
20240902,140100,35475238,1160,1160,1160,1160,0
20240902,140000,35475238,1160,1160,1160,1160,0
20240902,135900,35475238,1160,1160,1160,1160,0
20240902,135800,35475238,1160,1160,1160,1160,0
20240902,135700,35475238,1160,1160,1160,1160,0
20240902,135600,35475238,1160,1160,1160,1160,0
20240902,135500,35475238,1160,1160,1160,1160,0
20240902,135400,35475238,1160,1160,1160,1160,0
20240902,135300,35475238,1160,1160,1160,1160,0
20240902,135200,35475238,1160,1160,1160,1160,0
20240902,135100,35475238,1160,1160,1160,1160,0
20240902,135000,35475238,1160,1159,1160,1159,1562
20240902,134900,33663322,1159,1159,1159,1159,0
20240902,134800,33663322,1159,1159,1159,1159,0
20240902,134700,33663322,1159,1159,1159,1159,0
20240902,134600,33663322,1159,1159,1159,1159,17
20240902,134500,33643619,1159,1159,1159,1159,10
20240902,134400,33632029,1158,1158,1158,1158,0
20240902,134300,33632029,1158,1158,1158,1158,0
20240902,134200,33632029,1158,1159,1159,1158,15
20240902,134100,33614649,1159,1159,1159,1159,5
20240902,134000,33608854,1159,1159,1159,1159,0
20240902,133900,33608854,1159,1159,1159,1159,0
20240902,133800,33608854,1159,1159,1159,1159,0
20240902,133700,33608854,1159,1159,1159,1159,0
20240902,133600,33608854,1159,1159,1159,1159,0
20240902,133500,33608854,1159,1159,1159,1159,648
20240902,133400,32857822,1159,1159,1159,1159,0
20240902,133300,32857822,1159,1158,1159,1158,910
20240902,133200,31803140,1158,1158,1158,1158,0
20240902,133100,31803140,1158,1158,1158,1158,0
20240902,133000,31803140,1158,1158,1158,1158,0
20240902,132900,31803140,1158,1158,1158,1158,0
20240902,132800,31803140,1158,1158,1158,1158,0
20240902,132700,31803140,1158,1158,1158,1158,0
20240902,132600,31803140,1158,1158,1158,1158,0
20240902,132500,31803140,1158,1158,1158,1158,0
20240902,132400,31803140,1158,1158,1158,1158,1
20240902,132300,31801982,1158,1158,1158,1158,0
20240902,132200,31801982,1158,1158,1158,1158,0
20240902,132100,31801982,1158,1158,1158,1158,0
20240902,132000,31801982,1158,1158,1158,1158,9
20240902,131900,31791560,1159,1159,1159,1159,0
20240902,131800,31791560,1159,1159,1159,1159,0
20240902,131700,31791560,1159,1159,1159,1159,0
20240902,131600,31791560,1159,1159,1159,1159,0
20240902,131500,31791560,1159,1159,1159,1159,0
20240902,131400,31791560,1159,1159,1159,1159,0
20240902,131300,31791560,1159,1159,1159,1159,0
20240902,131200,31791560,1159,1159,1159,1159,0
20240902,131100,31791560,1159,1159,1159,1159,0
20240902,131000,31791560,1159,1159,1159,1159,0
20240902,130900,31791560,1159,1159,1159,1159,0
20240902,130800,31791560,1159,1159,1159,1159,0
20240902,130700,31791560,1159,1159,1159,1159,0
20240902,130600,31791560,1159,1159,1159,1159,0
20240902,130500,31791560,1159,1159,1159,1159,0
20240902,130400,31791560,1159,1159,1159,1159,0
20240902,130300,31791560,1159,1159,1159,1159,0
20240902,130200,31791560,1159,1159,1159,1159,0
20240902,130100,31791560,1159,1159,1159,1159,0
20240902,130000,31791560,1159,1159,1159,1159,0
20240902,125900,31791560,1159,1159,1159,1159,0
20240902,125800,31791560,1159,1159,1159,1159,0
20240902,125700,31791560,1159,1159,1159,1159,0
20240902,125600,31791560,1159,1159,1159,1159,0
20240902,125500,31791560,1159,1159,1159,1159,0
20240902,125400,31791560,1159,1159,1159,1159,0
20240902,125300,31791560,1159,1159,1159,1159,0
20240902,125200,31791560,1159,1159,1159,1159,0
20240902,125100,31791560,1159,1159,1159,1159,0
20240902,125000,31791560,1159,1159,1159,1159,0
20240902,124900,31791560,1159,1159,1159,1159,0
20240902,124800,31791560,1159,1159,1159,1159,0
20240902,124700,31791560,1159,1159,1159,1159,16
20240902,124600,31773016,1155,1155,1155,1155,0
20240902,124500,31773016,1155,1155,1155,1155,184
20240902,124400,31560496,1155,1155,1155,1155,543
20240902,124300,30933331,1159,1159,1159,1159,0
20240902,124200,30933331,1159,1159,1159,1159,0
20240902,124100,30933331,1159,1159,1159,1159,0
20240902,124000,30933331,1159,1159,1159,1159,0
20240902,123900,30933331,1159,1159,1159,1159,0
20240902,123800,30933331,1159,1159,1159,1159,0
20240902,123700,30933331,1159,1159,1159,1159,0
20240902,123600,30933331,1159,1159,1159,1159,0
20240902,123500,30933331,1159,1159,1159,1159,0
20240902,123400,30933331,1159,1159,1159,1159,0
20240902,123300,30933331,1159,1159,1159,1159,0
20240902,123200,30933331,1159,1159,1159,1159,0
20240902,123100,30933331,1159,1159,1159,1159,0
20240902,123000,30933331,1159,1159,1159,1159,0
20240902,122900,30933331,1159,1159,1159,1159,0
20240902,122800,30933331,1159,1159,1159,1159,0
20240902,122700,30933331,1159,1159,1159,1159,0
20240902,122600,30933331,1159,1159,1159,1159,0
20240902,122500,30933331,1159,1159,1159,1159,0
20240902,122400,30933331,1159,1159,1159,1159,0
20240902,122300,30933331,1159,1159,1159,1159,0
20240902,122200,30933331,1159,1159,1159,1159,0
20240902,122100,30933331,1159,1159,1159,1159,0
20240902,122000,30933331,1159,1159,1159,1159,0
20240902,121900,30933331,1159,1159,1159,1159,0
20240902,121800,30933331,1159,1159,1159,1159,0
20240902,121700,30933331,1159,1159,1159,1159,0
20240902,121600,30933331,1159,1159,1159,1159,0
20240902,121500,30933331,1159,1159,1159,1159,0
20240902,121400,30933331,1159,1159,1159,1159,30
20240902,121300,30898561,1159,1159,1159,1159,0
20240902,121200,30898561,1159,1159,1159,1159,0
20240902,121100,30898561,1159,1159,1159,1159,0
20240902,121000,30898561,1159,1159,1159,1159,0
20240902,120900,30898561,1159,1159,1159,1159,0
20240902,120800,30898561,1159,1159,1159,1159,0
20240902,120700,30898561,1159,1159,1159,1159,0
20240902,120600,30898561,1159,1159,1159,1159,0
20240902,120500,30898561,1159,1159,1159,1159,0
20240902,120400,30898561,1159,1159,1159,1159,0
20240902,120300,30898561,1159,1159,1159,1159,0
20240902,120200,30898561,1159,1159,1159,1159,0
20240902,120100,30898561,1159,1159,1159,1159,0
20240902,120000,30898561,1159,1159,1159,1159,0
20240902,115900,30898561,1159,1158,1159,1158,255
20240902,115800,30603020,1159,1158,1159,1158,155
20240902,115700,30423481,1155,1155,1155,1155,1
20240902,115600,30422326,1158,1158,1158,1158,1
20240902,115500,30421168,1159,1159,1159,1159,0
20240902,115400,30421168,1159,1159,1159,1159,0
20240902,115300,30421168,1159,1159,1159,1159,0
20240902,115200,30421168,1159,1159,1159,1159,0
20240902,115100,30421168,1159,1159,1159,1159,0
20240902,115000,30421168,1159,1159,1159,1159,0
20240902,114900,30421168,1159,1159,1159,1159,0
20240902,114800,30421168,1159,1157,1159,1157,185
20240902,114700,30207117,1151,1153,1153,1151,752
20240902,114600,29341005,1159,1159,1159,1159,0
20240902,114500,29341005,1159,1159,1159,1159,0
20240902,114400,29341005,1159,1159,1159,1159,0
20240902,114300,29341005,1159,1159,1159,1159,0
20240902,114200,29341005,1159,1159,1159,1159,0
20240902,114100,29341005,1159,1159,1159,1159,0
20240902,114000,29341005,1159,1159,1159,1159,0
20240902,113900,29341005,1159,1159,1159,1159,0
20240902,113800,29341005,1159,1159,1159,1153,1002
20240902,113700,28184095,1158,1158,1158,1158,0
20240902,113600,28184095,1158,1158,1158,1158,0
20240902,113500,28184095,1158,1159,1159,1158,4
20240902,113400,28179461,1158,1158,1158,1158,3
20240902,113300,28175987,1156,1156,1156,1156,0
20240902,113200,28175987,1156,1156,1156,1156,0
20240902,113100,28175987,1156,1156,1156,1156,0
20240902,113000,28175987,1156,1156,1156,1156,500
20240902,112900,27597987,1156,1156,1156,1156,0
20240902,112800,27597987,1156,1156,1156,1156,0
20240902,112700,27597987,1156,1156,1156,1156,0
20240902,112600,27597987,1156,1156,1156,1156,0
20240902,112500,27597987,1156,1156,1156,1156,0
20240902,112400,27597987,1156,1156,1156,1156,0
20240902,112300,27597987,1156,1156,1156,1156,1000
20240902,112200,26441987,1156,1156,1156,1156,0
20240902,112100,26441987,1156,1156,1156,1156,0
20240902,112000,26441987,1156,1156,1156,1156,0
20240902,111900,26441987,1156,1156,1156,1156,0
20240902,111800,26441987,1156,1156,1156,1156,58
20240902,111700,26374939,1159,1156,1159,1156,1558
20240902,111600,24569821,1155,1155,1155,1155,0
20240902,111500,24569821,1155,1155,1155,1155,0
20240902,111400,24569821,1155,1155,1155,1155,0
20240902,111300,24569821,1155,1155,1155,1155,10
20240902,111200,24558271,1155,1155,1155,1155,0
20240902,111100,24558271,1155,1155,1155,1155,0
20240902,111000,24558271,1155,1155,1155,1155,0
20240902,110900,24558271,1155,1155,1155,1155,0
20240902,110800,24558271,1155,1155,1155,1155,0
20240902,110700,24558271,1155,1155,1155,1155,0
20240902,110600,24558271,1155,1155,1155,1155,0
20240902,110500,24558271,1155,1155,1155,1155,0
20240902,110400,24558271,1155,1155,1155,1155,0
20240902,110300,24558271,1155,1155,1155,1155,0
20240902,110200,24558271,1155,1155,1155,1155,0
20240902,110100,24558271,1155,1155,1155,1155,0
20240902,110000,24558271,1155,1155,1155,1155,0
20240902,105900,24558271,1155,1155,1155,1155,0
20240902,105800,24558271,1155,1155,1155,1155,0
20240902,105700,24558271,1155,1155,1155,1155,0
20240902,105600,24558271,1155,1155,1155,1155,0
20240902,105500,24558271,1155,1155,1155,1155,0
20240902,105400,24558271,1155,1155,1155,1155,0
20240902,105300,24558271,1155,1155,1155,1155,8
20240902,105200,24549031,1156,1156,1156,1156,0
20240902,105100,24549031,1156,1156,1156,1156,0
20240902,105000,24549031,1156,1156,1156,1156,0
20240902,104900,24549031,1156,1156,1156,1156,0
20240902,104800,24549031,1156,1156,1156,1156,0
20240902,104700,24549031,1156,1156,1156,1156,0
20240902,104600,24549031,1156,1156,1156,1156,0
20240902,104500,24549031,1156,1156,1156,1156,0
20240902,104400,24549031,1156,1156,1156,1156,0
20240902,104300,24549031,1156,1156,1156,1156,0
20240902,104200,24549031,1156,1156,1156,1156,0
20240902,104100,24549031,1156,1156,1156,1156,0
20240902,104000,24549031,1156,1156,1156,1156,0
20240902,103900,24549031,1156,1156,1156,1156,0
20240902,103800,24549031,1156,1156,1156,1156,0
20240902,103700,24549031,1156,1156,1156,1156,0
20240902,103600,24549031,1156,1156,1156,1156,500
20240902,103500,23971031,1156,1156,1156,1156,1
20240902,103400,23969875,1154,1154,1154,1154,0
20240902,103300,23969875,1154,1154,1154,1154,1000
20240902,103200,22815875,1154,1154,1154,1154,0
20240902,103100,22815875,1154,1154,1154,1154,0
20240902,103000,22815875,1154,1154,1154,1154,0
20240902,102900,22815875,1154,1154,1154,1154,450
20240902,102800,22296575,1154,1154,1154,1154,301
20240902,102700,21949221,1147,1147,1147,1147,0
20240902,102600,21949221,1147,1147,1147,1147,0
20240902,102500,21949221,1147,1147,1147,1147,0
20240902,102400,21949221,1147,1147,1147,1147,993
20240902,102300,20810250,1159,1159,1159,1159,0
20240902,102200,20810250,1159,1159,1159,1159,0
20240902,102100,20810250,1159,1159,1159,1159,0
20240902,102000,20810250,1159,1146,1159,1146,56
20240902,101900,20745600,1154,1154,1154,1154,0
20240902,101800,20745600,1154,1154,1154,1154,0
20240902,101700,20745600,1154,1154,1154,1154,250
20240902,101600,20457100,1154,1153,1154,1153,1000
20240902,101500,19303589,1154,1154,1154,1154,0
20240902,101400,19303589,1154,1154,1154,1154,0
20240902,101300,19303589,1154,1154,1154,1154,0
20240902,101200,19303589,1154,1149,1154,1146,2138
20240902,101100,16851307,1160,1160,1160,1160,0
20240902,101000,16851307,1160,1160,1160,1160,0
20240902,100900,16851307,1160,1150,1160,1150,1555
20240902,100800,15061878,1150,1150,1150,1150,10
20240902,100700,15050378,1150,1150,1150,1150,0
20240902,100600,15050378,1150,1152,1152,1150,5221
20240902,100500,9042564,1160,1160,1160,1160,0
20240902,100400,9042564,1160,1160,1160,1160,0
20240902,100300,9042564,1160,1160,1160,1160,0
20240902,100200,9042564,1160,1160,1160,1160,2
20240902,100100,9040244,1160,1160,1160,1160,0
20240902,100000,9040244,1160,1160,1160,1160,0
20240902,095900,9040244,1160,1160,1160,1160,0
20240902,095800,9040244,1160,1160,1160,1160,0
20240902,095700,9040244,1160,1160,1160,1160,0
20240902,095600,9040244,1160,1160,1160,1160,0
20240902,095500,9040244,1160,1160,1160,1160,1
20240902,095400,9039084,1152,1152,1152,1152,1
20240902,095300,9037932,1160,1160,1160,1160,0
20240902,095200,9037932,1160,1160,1160,1160,1357
20240902,095100,7463812,1159,1159,1159,1159,0
20240902,095000,7463812,1159,1159,1159,1159,1487
20240902,094900,5740379,1152,1152,1152,1152,0
20240902,094800,5740379,1152,1152,1152,1152,0
20240902,094700,5740379,1152,1152,1152,1152,0
20240902,094600,5740379,1152,1152,1152,1152,0
20240902,094500,5740379,1152,1154,1154,1152,219
20240902,094400,5487769,1159,1159,1159,1159,2
20240902,094300,5485451,1154,1154,1154,1154,0
20240902,094200,5485451,1154,1159,1159,1154,131
20240902,094100,5334172,1155,1155,1155,1155,0
20240902,094000,5334172,1155,1156,1156,1155,622
20240902,093900,4615734,1160,1160,1160,1160,0
20240902,093800,4615734,1160,1160,1160,1160,14
20240902,093700,4599494,1160,1160,1160,1160,0
20240902,093600,4599494,1160,1160,1160,1160,0
20240902,093500,4599494,1160,1160,1160,1160,0
20240902,093400,4599494,1160,1160,1160,1160,0
20240902,093300,4599494,1160,1160,1160,1160,0
20240902,093200,4599494,1160,1160,1160,1160,0
20240902,093100,4599494,1160,1160,1160,1160,0
20240902,093000,4599494,1160,1160,1160,1160,0
20240902,092900,4599494,1160,1160,1160,1160,0
20240902,092800,4599494,1160,1160,1160,1160,0
20240902,092700,4599494,1160,1159,1160,1159,100
20240902,092600,4483583,1156,1156,1156,1156,505
20240902,092500,3899803,1160,1160,1160,1160,0
20240902,092400,3899803,1160,1160,1160,1160,0
20240902,092300,3899803,1160,1160,1160,1160,0
20240902,092200,3899803,1160,1160,1160,1160,0
20240902,092100,3899803,1160,1160,1160,1160,0
20240902,092000,3899803,1160,1160,1160,1160,0
20240902,091900,3899803,1160,1160,1160,1160,0
20240902,091800,3899803,1160,1160,1160,1160,0
20240902,091700,3899803,1160,1160,1160,1160,0
20240902,091600,3899803,1160,1160,1160,1160,0
20240902,091500,3899803,1160,1160,1160,1160,0
20240902,091400,3899803,1160,1160,1160,1160,0
20240902,091300,3899803,1160,1160,1160,1160,0
20240902,091200,3899803,1160,1160,1160,1160,0
20240902,091100,3899803,1160,1160,1160,1160,0
20240902,091000,3899803,1160,1160,1160,1160,0
20240902,090900,3899803,1160,1160,1160,1160,1
20240902,090800,3898643,1160,1160,1160,1160,0
20240902,090700,3898643,1160,1160,1160,1160,0
20240902,090600,3898643,1160,1160,1160,1160,0
20240902,090500,3898643,1160,1160,1160,1160,450
20240902,090400,3376643,1160,1160,1160,1160,26
20240902,090300,3346483,1160,1160,1160,1160,0
20240902,090200,3346483,1160,1158,1160,1156,101
20240902,090100,3229639,1160,1161,1161,1159,1425
20240902,090000,1575477,1161,1161,1161,1161,1357