KissMeData/095910/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,200100,38258023,1660,1660,1660,1660,693
20240905,200000,38258023,1660,1660,1660,1660,0
20240905,195900,38258023,1660,1660,1660,1660,0
20240905,195800,38258023,1660,1660,1660,1660,0
20240905,195700,38258023,1660,1660,1660,1660,0
20240905,195600,38258023,1660,1660,1660,1660,0
20240905,195500,38258023,1660,1660,1660,1660,0
20240905,195400,38258023,1660,1660,1660,1660,0
20240905,195300,38258023,1660,1660,1660,1660,0
20240905,195200,38258023,1660,1660,1660,1660,0
20240905,195100,38258023,1660,1660,1660,1660,0
20240905,195000,38258023,1660,1660,1660,1660,0
20240905,194900,38258023,1660,1660,1660,1660,0
20240905,194800,38258023,1660,1660,1660,1660,0
20240905,194700,38258023,1660,1660,1660,1660,0
20240905,194600,38258023,1660,1660,1660,1660,0
20240905,194500,38258023,1660,1660,1660,1660,0
20240905,194400,38258023,1660,1660,1660,1660,0
20240905,194300,38258023,1660,1660,1660,1660,0
20240905,194200,38258023,1660,1660,1660,1660,0
20240905,194100,38258023,1660,1660,1660,1660,0
20240905,194000,38258023,1660,1660,1660,1660,0
20240905,193900,38258023,1660,1660,1660,1660,0
20240905,193800,38258023,1660,1660,1660,1660,0
20240905,193700,38258023,1660,1660,1660,1660,0
20240905,193600,38258023,1660,1660,1660,1660,0
20240905,193500,38258023,1660,1660,1660,1660,0
20240905,193400,38258023,1660,1660,1660,1660,0
20240905,193300,38258023,1660,1660,1660,1660,0
20240905,193200,38258023,1660,1660,1660,1660,0
20240905,193100,38258023,1660,1660,1660,1660,693
20240905,193000,38258023,1660,1660,1660,1660,0
20240905,192900,38258023,1660,1660,1660,1660,0
20240905,192800,38258023,1660,1660,1660,1660,0
20240905,192700,38258023,1660,1660,1660,1660,0
20240905,192600,38258023,1660,1660,1660,1660,0
20240905,192500,38258023,1660,1660,1660,1660,0
20240905,192400,38258023,1660,1660,1660,1660,0
20240905,192300,38258023,1660,1660,1660,1660,0
20240905,192200,38258023,1660,1660,1660,1660,0
20240905,192100,38258023,1660,1660,1660,1660,0
20240905,192000,38258023,1660,1660,1660,1660,0
20240905,191900,38258023,1660,1660,1660,1660,0
20240905,191800,38258023,1660,1660,1660,1660,0
20240905,191700,38258023,1660,1660,1660,1660,0
20240905,191600,38258023,1660,1660,1660,1660,0
20240905,191500,38258023,1660,1660,1660,1660,0
20240905,191400,38258023,1660,1660,1660,1660,0
20240905,191300,38258023,1660,1660,1660,1660,0
20240905,191200,38258023,1660,1660,1660,1660,0
20240905,191100,38258023,1660,1660,1660,1660,0
20240905,191000,38258023,1660,1660,1660,1660,0
20240905,190900,38258023,1660,1660,1660,1660,0
20240905,190800,38258023,1660,1660,1660,1660,0
20240905,190700,38258023,1660,1660,1660,1660,0
20240905,190600,38258023,1660,1660,1660,1660,0
20240905,190500,38258023,1660,1660,1660,1660,0
20240905,190400,38258023,1660,1660,1660,1660,0
20240905,190300,38258023,1660,1660,1660,1660,0
20240905,190200,38258023,1660,1660,1660,1660,0
20240905,190100,38258023,1660,1660,1660,1660,693
20240905,190000,38258023,1660,1660,1660,1660,0
20240905,185900,38258023,1660,1660,1660,1660,0
20240905,185800,38258023,1660,1660,1660,1660,0
20240905,185700,38258023,1660,1660,1660,1660,0
20240905,185600,38258023,1660,1660,1660,1660,0
20240905,185500,38258023,1660,1660,1660,1660,0
20240905,185400,38258023,1660,1660,1660,1660,0
20240905,185300,38258023,1660,1660,1660,1660,0
20240905,185200,38258023,1660,1660,1660,1660,0
20240905,185100,38258023,1660,1660,1660,1660,0
20240905,185000,38258023,1660,1660,1660,1660,0
20240905,184900,38258023,1660,1660,1660,1660,0
20240905,184800,38258023,1660,1660,1660,1660,0
20240905,184700,38258023,1660,1660,1660,1660,0
20240905,184600,38258023,1660,1660,1660,1660,0
20240905,184500,38258023,1660,1660,1660,1660,0
20240905,184400,38258023,1660,1660,1660,1660,0
20240905,184300,38258023,1660,1660,1660,1660,0
20240905,184200,38258023,1660,1660,1660,1660,0
20240905,184100,38258023,1660,1660,1660,1660,0
20240905,184000,38258023,1660,1660,1660,1660,0
20240905,183900,38258023,1660,1660,1660,1660,0
20240905,183800,38258023,1660,1660,1660,1660,0
20240905,183700,38258023,1660,1660,1660,1660,0
20240905,183600,38258023,1660,1660,1660,1660,0
20240905,183500,38258023,1660,1660,1660,1660,0
20240905,183400,38258023,1660,1660,1660,1660,0
20240905,183300,38258023,1660,1660,1660,1660,0
20240905,183200,38258023,1660,1660,1660,1660,0
20240905,183100,38258023,1660,1660,1660,1660,693
20240905,183000,38258023,1660,1660,1660,1660,0
20240905,182900,38258023,1660,1660,1660,1660,0
20240905,182800,38258023,1660,1660,1660,1660,0
20240905,182700,38258023,1660,1660,1660,1660,0
20240905,182600,38258023,1660,1660,1660,1660,0
20240905,182500,38258023,1660,1660,1660,1660,0
20240905,182400,38258023,1660,1660,1660,1660,0
20240905,182300,38258023,1660,1660,1660,1660,0
20240905,182200,38258023,1660,1660,1660,1660,0
20240905,182100,38258023,1660,1660,1660,1660,0
20240905,182000,38258023,1660,1660,1660,1660,0
20240905,181900,38258023,1660,1660,1660,1660,0
20240905,181800,38258023,1660,1660,1660,1660,0
20240905,181700,38258023,1660,1660,1660,1660,0
20240905,181600,38258023,1660,1660,1660,1660,0
20240905,181500,38258023,1660,1660,1660,1660,0
20240905,181400,38258023,1660,1660,1660,1660,0
20240905,181300,38258023,1660,1660,1660,1660,0
20240905,181200,38258023,1660,1660,1660,1660,0
20240905,181100,38258023,1660,1660,1660,1660,0
20240905,181000,38258023,1660,1660,1660,1660,0
20240905,180900,38258023,1660,1660,1660,1660,0
20240905,180800,38258023,1660,1660,1660,1660,0
20240905,180700,38258023,1660,1660,1660,1660,0
20240905,180600,38258023,1660,1660,1660,1660,0
20240905,180500,38258023,1660,1660,1660,1660,0
20240905,180400,38258023,1660,1660,1660,1660,0
20240905,180300,38258023,1660,1660,1660,1660,0
20240905,180200,38258023,1660,1660,1660,1660,0
20240905,180100,38258023,1660,1660,1660,1660,693
20240905,180000,38258023,1660,1660,1660,1660,0
20240905,175900,38258023,1660,1660,1660,1660,0
20240905,175800,38258023,1660,1660,1660,1660,0
20240905,175700,38258023,1660,1660,1660,1660,0
20240905,175600,38258023,1660,1660,1660,1660,0
20240905,175500,38258023,1660,1660,1660,1660,0
20240905,175400,38258023,1660,1660,1660,1660,0
20240905,175300,38258023,1660,1660,1660,1660,0
20240905,175200,38258023,1660,1660,1660,1660,0
20240905,175100,38258023,1660,1660,1660,1660,0
20240905,175000,38258023,1660,1660,1660,1660,0
20240905,174900,38258023,1660,1660,1660,1660,0
20240905,174800,38258023,1660,1660,1660,1660,0
20240905,174700,38258023,1660,1660,1660,1660,0
20240905,174600,38258023,1660,1660,1660,1660,0
20240905,174500,38258023,1660,1660,1660,1660,0
20240905,174400,38258023,1660,1660,1660,1660,0
20240905,174300,38258023,1660,1660,1660,1660,0
20240905,174200,38258023,1660,1660,1660,1660,0
20240905,174100,38258023,1660,1660,1660,1660,0
20240905,174000,38258023,1660,1660,1660,1660,0
20240905,173900,38258023,1660,1660,1660,1660,0
20240905,173800,38258023,1660,1660,1660,1660,0
20240905,173700,38258023,1660,1660,1660,1660,0
20240905,173600,38258023,1660,1660,1660,1660,0
20240905,173500,38258023,1660,1660,1660,1660,0
20240905,173400,38258023,1660,1660,1660,1660,0
20240905,173300,38258023,1660,1660,1660,1660,0
20240905,173200,38258023,1660,1660,1660,1660,0
20240905,173100,38258023,1660,1660,1660,1660,693
20240905,173000,38258023,1660,1660,1660,1660,0
20240905,172900,38258023,1660,1660,1660,1660,0
20240905,172800,38258023,1660,1660,1660,1660,0
20240905,172700,38258023,1660,1660,1660,1660,0
20240905,172600,38258023,1660,1660,1660,1660,0
20240905,172500,38258023,1660,1660,1660,1660,0
20240905,172400,38258023,1660,1660,1660,1660,0
20240905,172300,38258023,1660,1660,1660,1660,0
20240905,172200,38258023,1660,1660,1660,1660,0
20240905,172100,38258023,1660,1660,1660,1660,0
20240905,172000,38258023,1660,1660,1660,1660,0
20240905,171900,38258023,1660,1660,1660,1660,0
20240905,171800,38258023,1660,1660,1660,1660,0
20240905,171700,38258023,1660,1660,1660,1660,0
20240905,171600,38258023,1660,1660,1660,1660,0
20240905,171500,38258023,1660,1660,1660,1660,0
20240905,171400,38258023,1660,1660,1660,1660,0
20240905,171300,38258023,1660,1660,1660,1660,0
20240905,171200,38258023,1660,1660,1660,1660,0
20240905,171100,38258023,1660,1660,1660,1660,0
20240905,171000,38258023,1660,1660,1660,1660,0
20240905,170900,38258023,1660,1660,1660,1660,0
20240905,170800,38258023,1660,1660,1660,1660,0
20240905,170700,38258023,1660,1660,1660,1660,0
20240905,170600,38258023,1660,1660,1660,1660,0
20240905,170500,38258023,1660,1660,1660,1660,0
20240905,170400,38258023,1660,1660,1660,1660,0
20240905,170300,38258023,1660,1660,1660,1660,0
20240905,170200,38258023,1660,1660,1660,1660,0
20240905,170100,38258023,1660,1660,1660,1660,693
20240905,170000,38258023,1660,1660,1660,1660,0
20240905,165900,38258023,1660,1660,1660,1660,0
20240905,165800,38258023,1660,1660,1660,1660,0
20240905,165700,38258023,1660,1660,1660,1660,0
20240905,165600,38258023,1660,1660,1660,1660,0
20240905,165500,38258023,1660,1660,1660,1660,0
20240905,165400,38258023,1660,1660,1660,1660,0
20240905,165300,38258023,1660,1660,1660,1660,0
20240905,165200,38258023,1660,1660,1660,1660,0
20240905,165100,38258023,1660,1660,1660,1660,0
20240905,165000,38258023,1660,1660,1660,1660,0
20240905,164900,38258023,1660,1660,1660,1660,0
20240905,164800,38258023,1660,1660,1660,1660,0
20240905,164700,38258023,1660,1660,1660,1660,0
20240905,164600,38258023,1660,1660,1660,1660,0
20240905,164500,38258023,1660,1660,1660,1660,0
20240905,164400,38258023,1660,1660,1660,1660,0
20240905,164300,38258023,1660,1660,1660,1660,0
20240905,164200,38258023,1660,1660,1660,1660,0
20240905,164100,38258023,1660,1660,1660,1660,0
20240905,164000,38258023,1660,1660,1660,1660,0
20240905,163900,38258023,1660,1660,1660,1660,0
20240905,163800,38258023,1660,1660,1660,1660,0
20240905,163700,38258023,1660,1660,1660,1660,0
20240905,163600,38258023,1660,1660,1660,1660,0
20240905,163500,38258023,1660,1660,1660,1660,0
20240905,163400,38258023,1660,1660,1660,1660,0
20240905,163300,38258023,1660,1660,1660,1660,0
20240905,163200,38258023,1660,1660,1660,1660,0
20240905,163100,38258023,1660,1660,1660,1660,693
20240905,163000,38258023,1660,1660,1660,1660,0
20240905,162900,38258023,1660,1660,1660,1660,0
20240905,162800,38258023,1660,1660,1660,1660,0
20240905,162700,38258023,1660,1660,1660,1660,0
20240905,162600,38258023,1660,1660,1660,1660,0
20240905,162500,38258023,1660,1660,1660,1660,0
20240905,162400,38258023,1660,1660,1660,1660,0
20240905,162300,38258023,1660,1660,1660,1660,0
20240905,162200,38258023,1660,1660,1660,1660,0
20240905,162100,38258023,1660,1660,1660,1660,0
20240905,162000,38258023,1660,1660,1660,1660,0
20240905,161900,38258023,1660,1660,1660,1660,0
20240905,161800,38258023,1660,1660,1660,1660,0
20240905,161700,38258023,1660,1660,1660,1660,0
20240905,161600,38258023,1660,1660,1660,1660,0
20240905,161500,38258023,1660,1660,1660,1660,0
20240905,161400,38258023,1660,1660,1660,1660,0
20240905,161300,38258023,1660,1660,1660,1660,0
20240905,161200,38258023,1660,1660,1660,1660,0
20240905,161100,38258023,1660,1660,1660,1660,0
20240905,161000,38258023,1660,1660,1660,1660,0
20240905,160900,38258023,1660,1660,1660,1660,0
20240905,160800,38258023,1660,1660,1660,1660,0
20240905,160700,38258023,1660,1660,1660,1660,0
20240905,160600,38258023,1660,1660,1660,1660,0
20240905,160500,38258023,1660,1660,1660,1660,0
20240905,160400,38258023,1660,1660,1660,1660,0
20240905,160300,38258023,1660,1660,1660,1660,0
20240905,160200,38258023,1660,1660,1660,1660,0
20240905,160100,38258023,1660,1660,1660,1660,693
20240905,160000,38258023,1660,1660,1660,1660,0
20240905,155900,38258023,1660,1660,1660,1660,0
20240905,155800,38258023,1660,1660,1660,1660,0
20240905,155700,38258023,1660,1660,1660,1660,0
20240905,155600,38258023,1660,1660,1660,1660,0
20240905,155500,38258023,1660,1660,1660,1660,0
20240905,155400,38258023,1660,1660,1660,1660,0
20240905,155300,38258023,1660,1660,1660,1660,0
20240905,155200,38258023,1660,1660,1660,1660,0
20240905,155100,38258023,1660,1660,1660,1660,0
20240905,155000,38258023,1660,1660,1660,1660,0
20240905,154900,38258023,1660,1660,1660,1660,0
20240905,154800,38258023,1660,1660,1660,1660,0
20240905,154700,38258023,1660,1660,1660,1660,0
20240905,154600,38258023,1660,1660,1660,1660,0
20240905,154500,38258023,1660,1660,1660,1660,0
20240905,154400,38258023,1660,1660,1660,1660,0
20240905,154300,38258023,1660,1660,1660,1660,0
20240905,154200,38258023,1660,1660,1660,1660,0
20240905,154100,38258023,1660,1660,1660,1660,0
20240905,154000,38258023,1660,1660,1660,1660,0
20240905,153900,38258023,1660,1660,1660,1660,0
20240905,153800,38258023,1660,1660,1660,1660,0
20240905,153700,38258023,1660,1660,1660,1660,0
20240905,153600,38258023,1660,1660,1660,1660,0
20240905,153500,38258023,1660,1660,1660,1660,0
20240905,153400,38258023,1660,1660,1660,1660,0
20240905,153300,38258023,1660,1660,1660,1660,0
20240905,153200,38258023,1660,1660,1660,1660,0
20240905,153100,38258023,1660,1660,1660,1660,693
20240905,153000,38258023,1660,1660,1660,1660,693
20240905,152900,37107643,1663,1663,1663,1663,0
20240905,152800,37107643,1663,1663,1663,1663,0
20240905,152700,37107643,1663,1663,1663,1663,0
20240905,152600,37107643,1663,1663,1663,1663,0
20240905,152500,37107643,1663,1663,1663,1663,0
20240905,152400,37107643,1663,1663,1663,1663,0
20240905,152300,37107643,1663,1663,1663,1663,0
20240905,152200,37107643,1663,1663,1663,1663,0
20240905,152100,37107643,1663,1663,1663,1663,0
20240905,152000,37107643,1663,1663,1663,1663,0
20240905,151900,37107643,1663,1663,1663,1663,0
20240905,151800,37107643,1663,1663,1663,1663,104
20240905,151700,36934691,1664,1664,1664,1664,0
20240905,151600,36934691,1664,1664,1664,1664,0
20240905,151500,36934691,1664,1664,1664,1664,0
20240905,151400,36934691,1664,1664,1664,1664,0
20240905,151300,36934691,1664,1664,1664,1664,2
20240905,151200,36931363,1664,1664,1664,1664,100
20240905,151100,36764963,1664,1664,1664,1664,43
20240905,151000,36693411,1664,1664,1664,1664,0
20240905,150900,36693411,1664,1664,1664,1664,60
20240905,150800,36593571,1664,1664,1664,1664,0
20240905,150700,36593571,1664,1664,1664,1664,0
20240905,150600,36593571,1664,1664,1664,1664,10
20240905,150500,36576931,1664,1664,1664,1664,0
20240905,150400,36576931,1664,1664,1664,1664,3
20240905,150300,36571939,1664,1664,1664,1664,0
20240905,150200,36571939,1664,1664,1664,1664,10
20240905,150100,36555299,1664,1664,1664,1664,0
20240905,150000,36555299,1664,1664,1664,1664,0
20240905,145900,36555299,1664,1664,1664,1664,2
20240905,145800,36551971,1664,1664,1664,1664,2
20240905,145700,36548643,1664,1664,1664,1664,147
20240905,145600,36304035,1664,1664,1664,1660,411
20240905,145500,35621690,1665,1665,1665,1665,0
20240905,145400,35621690,1665,1665,1665,1665,2
20240905,145300,35618360,1665,1664,1665,1664,60
20240905,145200,35518518,1663,1664,1664,1663,512
20240905,145100,34667050,1665,1665,1665,1665,0
20240905,145000,34667050,1665,1665,1665,1665,0
20240905,144900,34667050,1665,1665,1665,1665,0
20240905,144800,34667050,1665,1665,1665,1665,0
20240905,144700,34667050,1665,1665,1665,1665,5
20240905,144600,34658725,1665,1665,1665,1665,5
20240905,144500,34650400,1665,1665,1665,1665,0
20240905,144400,34650400,1665,1665,1665,1665,0
20240905,144300,34650400,1665,1665,1665,1665,14
20240905,144200,34627090,1666,1667,1667,1665,173
20240905,144100,34338971,1665,1667,1667,1665,373
20240905,144000,33717921,1666,1666,1666,1666,0
20240905,143900,33717921,1666,1666,1666,1666,6
20240905,143800,33707925,1667,1667,1667,1667,0
20240905,143700,33707925,1667,1665,1667,1665,2
20240905,143600,33704593,1666,1666,1666,1666,0
20240905,143500,33704593,1666,1666,1666,1666,0
20240905,143400,33704593,1666,1666,1666,1666,0
20240905,143300,33704593,1666,1666,1666,1666,20
20240905,143200,33671273,1666,1666,1666,1666,102
20240905,143100,33501341,1667,1667,1667,1667,0
20240905,143000,33501341,1667,1667,1667,1667,2
20240905,142900,33498007,1665,1665,1665,1665,0
20240905,142800,33498007,1665,1666,1666,1665,121
20240905,142700,33296540,1667,1667,1667,1667,0
20240905,142600,33296540,1667,1667,1667,1667,0
20240905,142500,33296540,1667,1667,1667,1667,1
20240905,142400,33294873,1666,1666,1666,1666,1
20240905,142300,33293207,1667,1667,1667,1667,0
20240905,142200,33293207,1667,1667,1667,1667,0
20240905,142100,33293207,1667,1667,1667,1667,0
20240905,142000,33293207,1667,1667,1667,1667,0
20240905,141900,33293207,1667,1667,1667,1667,0
20240905,141800,33293207,1667,1667,1667,1667,0
20240905,141700,33293207,1667,1658,1667,1658,622
20240905,141600,32261779,1659,1664,1664,1659,942
20240905,141500,30698986,1666,1666,1666,1666,0
20240905,141400,30698986,1666,1665,1666,1665,2
20240905,141300,30695655,1666,1664,1666,1659,621
20240905,141200,29664459,1665,1665,1665,1665,0
20240905,141100,29664459,1665,1665,1665,1665,0
20240905,141000,29664459,1665,1665,1665,1665,2
20240905,140900,29661129,1666,1666,1666,1666,7
20240905,140800,29649467,1667,1667,1667,1667,0
20240905,140700,29649467,1667,1667,1667,1667,0
20240905,140600,29649467,1667,1667,1667,1667,0
20240905,140500,29649467,1667,1667,1667,1667,0
20240905,140400,29649467,1667,1667,1667,1667,0
20240905,140300,29649467,1667,1667,1667,1667,0
20240905,140200,29649467,1667,1667,1667,1667,0
20240905,140100,29649467,1667,1667,1667,1667,0
20240905,140000,29649467,1667,1667,1667,1667,0
20240905,135900,29649467,1667,1667,1667,1667,0
20240905,135800,29649467,1667,1667,1667,1667,0
20240905,135700,29649467,1667,1667,1667,1667,0
20240905,135600,29649467,1667,1667,1667,1667,0
20240905,135500,29649467,1667,1667,1667,1667,0
20240905,135400,29649467,1667,1667,1667,1667,0
20240905,135300,29649467,1667,1667,1667,1667,2
20240905,135200,29646133,1667,1667,1667,1667,0
20240905,135100,29646133,1667,1667,1667,1667,0
20240905,135000,29646133,1667,1667,1667,1667,0
20240905,134900,29646133,1667,1667,1667,1667,0
20240905,134800,29646133,1667,1667,1667,1667,0
20240905,134700,29646133,1667,1667,1667,1667,0
20240905,134600,29646133,1667,1667,1667,1667,0
20240905,134500,29646133,1667,1667,1667,1667,5
20240905,134400,29637798,1668,1668,1668,1668,2
20240905,134300,29634462,1670,1670,1670,1670,0
20240905,134200,29634462,1670,1670,1670,1670,0
20240905,134100,29634462,1670,1670,1670,1670,0
20240905,134000,29634462,1670,1670,1670,1670,0
20240905,133900,29634462,1670,1670,1670,1670,0
20240905,133800,29634462,1670,1670,1670,1670,0
20240905,133700,29634462,1670,1670,1670,1670,0
20240905,133600,29634462,1670,1670,1670,1670,0
20240905,133500,29634462,1670,1670,1670,1670,0
20240905,133400,29634462,1670,1670,1670,1670,50
20240905,133300,29550962,1665,1665,1665,1665,0
20240905,133200,29550962,1665,1665,1665,1665,0
20240905,133100,29550962,1665,1665,1665,1665,0
20240905,133000,29550962,1665,1665,1665,1665,0
20240905,132900,29550962,1665,1665,1665,1665,0
20240905,132800,29550962,1665,1665,1665,1665,0
20240905,132700,29550962,1665,1665,1665,1665,0
20240905,132600,29550962,1665,1665,1665,1665,0
20240905,132500,29550962,1665,1665,1665,1665,12
20240905,132400,29530982,1665,1665,1665,1665,0
20240905,132300,29530982,1665,1665,1665,1665,10
20240905,132200,29514332,1665,1665,1665,1665,0
20240905,132100,29514332,1665,1665,1665,1665,38
20240905,132000,29451062,1665,1669,1669,1665,100
20240905,131900,29284530,1670,1670,1670,1670,1
20240905,131800,29282860,1670,1670,1670,1670,0
20240905,131700,29282860,1670,1672,1672,1670,275
20240905,131600,28823474,1672,1672,1672,1672,50
20240905,131500,28739874,1673,1674,1674,1673,3
20240905,131400,28734854,1672,1672,1672,1672,50
20240905,131300,28651254,1672,1672,1672,1672,50
20240905,131200,28567654,1672,1672,1672,1672,50
20240905,131100,28484054,1674,1674,1674,1674,0
20240905,131000,28484054,1674,1674,1674,1674,0
20240905,130900,28484054,1674,1674,1674,1674,0
20240905,130800,28484054,1674,1672,1674,1672,104
20240905,130700,28310097,1672,1673,1673,1672,7
20240905,130600,28298390,1673,1673,1673,1673,47
20240905,130500,28219759,1673,1673,1673,1673,0
20240905,130400,28219759,1673,1672,1673,1672,47
20240905,130300,28141174,1672,1670,1672,1670,57
20240905,130200,28045932,1671,1673,1673,1671,6
20240905,130100,28035900,1674,1675,1675,1674,5
20240905,130000,28027527,1676,1676,1676,1676,5
20240905,125900,28019147,1678,1678,1678,1678,0
20240905,125800,28019147,1678,1678,1678,1678,47
20240905,125700,27940281,1678,1678,1678,1678,0
20240905,125600,27940281,1678,1678,1678,1678,0
20240905,125500,27940281,1678,1678,1678,1678,1
20240905,125400,27938603,1678,1678,1678,1678,0
20240905,125300,27938603,1678,1678,1678,1678,5
20240905,125200,27930213,1664,1664,1664,1664,0
20240905,125100,27930213,1664,1664,1664,1664,0
20240905,125000,27930213,1664,1664,1665,1664,510
20240905,124900,27081549,1664,1667,1667,1664,291
20240905,124800,26597223,1668,1669,1669,1668,1235
20240905,124700,24537234,1669,1669,1669,1669,0
20240905,124600,24537234,1669,1671,1671,1669,500
20240905,124500,23702419,1671,1671,1671,1671,1
20240905,124400,23700748,1670,1673,1673,1670,358
20240905,124300,23102404,1674,1676,1676,1674,436
20240905,124200,22371782,1675,1680,1680,1675,300
20240905,124100,21869028,1681,1681,1681,1681,0
20240905,124000,21869028,1681,1681,1681,1681,0
20240905,123900,21869028,1681,1681,1681,1681,0
20240905,123800,21869028,1681,1681,1681,1681,0
20240905,123700,21869028,1681,1681,1681,1681,0
20240905,123600,21869028,1681,1681,1681,1681,0
20240905,123500,21869028,1681,1681,1681,1681,0
20240905,123400,21869028,1681,1681,1681,1681,0
20240905,123300,21869028,1681,1681,1681,1681,0
20240905,123200,21869028,1681,1681,1681,1681,0
20240905,123100,21869028,1681,1681,1681,1681,0
20240905,123000,21869028,1681,1681,1681,1681,0
20240905,122900,21869028,1681,1681,1681,1681,0
20240905,122800,21869028,1681,1681,1681,1681,65
20240905,122700,21759763,1682,1682,1682,1682,0
20240905,122600,21759763,1682,1682,1682,1682,0
20240905,122500,21759763,1682,1682,1682,1682,0
20240905,122400,21759763,1682,1682,1682,1682,0
20240905,122300,21759763,1682,1682,1682,1682,0
20240905,122200,21759763,1682,1682,1682,1682,0
20240905,122100,21759763,1682,1682,1682,1682,0
20240905,122000,21759763,1682,1682,1682,1682,4
20240905,121900,21753035,1684,1684,1684,1684,0
20240905,121800,21753035,1684,1684,1684,1684,0
20240905,121700,21753035,1684,1684,1684,1684,0
20240905,121600,21753035,1684,1684,1684,1684,0
20240905,121500,21753035,1684,1683,1684,1683,3
20240905,121400,21747985,1684,1684,1684,1684,0
20240905,121300,21747985,1684,1684,1684,1684,0
20240905,121200,21747985,1684,1684,1684,1684,0
20240905,121100,21747985,1684,1684,1684,1684,0
20240905,121000,21747985,1684,1684,1684,1684,9
20240905,120900,21732829,1685,1685,1685,1685,0
20240905,120800,21732829,1685,1685,1685,1685,0
20240905,120700,21732829,1685,1685,1685,1685,0
20240905,120600,21732829,1685,1685,1685,1685,0
20240905,120500,21732829,1685,1685,1685,1685,75
20240905,120400,21606454,1684,1684,1684,1684,200
20240905,120300,21269654,1684,1684,1684,1684,33
20240905,120200,21214082,1685,1685,1685,1685,1
20240905,120100,21212397,1684,1684,1684,1681,361
20240905,120000,20604476,1684,1684,1684,1684,0
20240905,115900,20604476,1684,1684,1684,1684,2
20240905,115800,20601108,1684,1684,1684,1684,0
20240905,115700,20601108,1684,1684,1684,1684,0
20240905,115600,20601108,1684,1684,1684,1684,0
20240905,115500,20601108,1684,1684,1684,1684,0
20240905,115400,20601108,1684,1684,1684,1684,0
20240905,115300,20601108,1684,1684,1684,1684,0
20240905,115200,20601108,1684,1684,1684,1682,3
20240905,115100,20596058,1682,1682,1682,1682,1
20240905,115000,20594376,1684,1684,1684,1684,0
20240905,114900,20594376,1684,1684,1684,1684,0
20240905,114800,20594376,1684,1684,1684,1684,0
20240905,114700,20594376,1684,1684,1684,1684,0
20240905,114600,20594376,1684,1684,1684,1684,0
20240905,114500,20594376,1684,1684,1684,1684,0
20240905,114400,20594376,1684,1684,1684,1684,0
20240905,114300,20594376,1684,1684,1684,1684,0
20240905,114200,20594376,1684,1684,1684,1684,0
20240905,114100,20594376,1684,1684,1684,1684,0
20240905,114000,20594376,1684,1684,1684,1684,0
20240905,113900,20594376,1684,1684,1684,1684,0
20240905,113800,20594376,1684,1684,1684,1684,0
20240905,113700,20594376,1684,1684,1684,1684,0
20240905,113600,20594376,1684,1682,1684,1682,4
20240905,113500,20587644,1683,1683,1683,1683,1
20240905,113400,20585961,1684,1682,1684,1682,2
20240905,113300,20582595,1684,1682,1684,1682,2
20240905,113200,20579229,1684,1684,1684,1684,0
20240905,113100,20579229,1684,1682,1684,1682,2
20240905,113000,20575863,1684,1684,1684,1684,0
20240905,112900,20575863,1684,1684,1684,1684,0
20240905,112800,20575863,1684,1684,1684,1684,0
20240905,112700,20575863,1684,1684,1684,1684,0
20240905,112600,20575863,1684,1684,1684,1684,0
20240905,112500,20575863,1684,1684,1684,1684,1
20240905,112400,20574179,1678,1682,1684,1676,59
20240905,112300,20475218,1684,1683,1684,1683,2
20240905,112200,20471851,1684,1684,1684,1684,0
20240905,112100,20471851,1684,1684,1684,1684,1
20240905,112000,20470167,1684,1684,1684,1684,0
20240905,111900,20470167,1684,1684,1684,1684,0
20240905,111800,20470167,1684,1684,1684,1684,0
20240905,111700,20470167,1684,1684,1684,1684,0
20240905,111600,20470167,1684,1684,1684,1684,0
20240905,111500,20470167,1684,1684,1684,1684,1
20240905,111400,20468483,1676,1676,1676,1676,0
20240905,111300,20468483,1676,1683,1683,1676,23
20240905,111200,20429862,1685,1685,1685,1685,1
20240905,111100,20428177,1680,1684,1685,1680,315
20240905,111000,19898947,1685,1685,1685,1685,0
20240905,110900,19898947,1685,1685,1685,1685,0
20240905,110800,19898947,1685,1685,1685,1685,0
20240905,110700,19898947,1685,1685,1685,1685,0
20240905,110600,19898947,1685,1685,1685,1685,1
20240905,110500,19897262,1685,1685,1685,1685,0
20240905,110400,19897262,1685,1685,1685,1685,0
20240905,110300,19897262,1685,1685,1685,1685,1
20240905,110200,19895577,1687,1687,1687,1687,0
20240905,110100,19895577,1687,1687,1687,1687,0
20240905,110000,19895577,1687,1685,1687,1685,5
20240905,105900,19887150,1685,1685,1685,1685,1
20240905,105800,19885465,1687,1687,1687,1687,0
20240905,105700,19885465,1687,1687,1687,1687,0
20240905,105600,19885465,1687,1687,1687,1687,0
20240905,105500,19885465,1687,1687,1687,1687,0
20240905,105400,19885465,1687,1686,1687,1686,6
20240905,105300,19875348,1680,1680,1680,1680,0
20240905,105200,19875348,1680,1680,1680,1680,0
20240905,105100,19875348,1680,1686,1686,1680,10000
20240905,105000,3074926,1688,1688,1688,1688,1
20240905,104900,3073238,1685,1685,1685,1685,183
20240905,104800,2764883,1685,1685,1685,1685,0
20240905,104700,2764883,1685,1685,1685,1685,0
20240905,104600,2764883,1685,1685,1685,1685,0
20240905,104500,2764883,1685,1685,1685,1685,0
20240905,104400,2764883,1685,1685,1685,1685,0
20240905,104300,2764883,1685,1685,1685,1685,0
20240905,104200,2764883,1685,1685,1685,1685,0
20240905,104100,2764883,1685,1685,1685,1685,200
20240905,104000,2427883,1685,1684,1685,1684,4
20240905,103900,2421146,1680,1680,1680,1680,0
20240905,103800,2421146,1680,1680,1680,1680,93
20240905,103700,2264906,1681,1681,1681,1681,0
20240905,103600,2264906,1681,1681,1681,1681,55
20240905,103500,2172451,1682,1683,1683,1682,63
20240905,103400,2066477,1684,1684,1684,1684,0
20240905,103300,2066477,1684,1684,1684,1684,70
20240905,103200,1948597,1684,1684,1684,1684,50
20240905,103100,1864397,1684,1684,1684,1684,5
20240905,103000,1855977,1684,1684,1684,1684,0
20240905,102900,1855977,1684,1684,1684,1684,1
20240905,102800,1854293,1681,1684,1684,1681,6
20240905,102700,1844199,1684,1684,1684,1684,0
20240905,102600,1844199,1684,1685,1685,1684,250
20240905,102500,1423099,1685,1685,1685,1685,9
20240905,102400,1407934,1685,1685,1685,1685,102
20240905,102300,1236064,1685,1685,1685,1685,1
20240905,102200,1234379,1684,1684,1684,1684,19
20240905,102100,1202383,1685,1685,1685,1685,0
20240905,102000,1202383,1685,1685,1685,1685,0
20240905,101900,1202383,1685,1685,1685,1685,0
20240905,101800,1202383,1685,1684,1685,1684,5
20240905,101700,1193961,1684,1684,1684,1684,0
20240905,101600,1193961,1684,1684,1684,1684,5
20240905,101500,1185541,1684,1684,1684,1682,4
20240905,101400,1178809,1682,1683,1683,1682,2
20240905,101300,1175444,1684,1685,1685,1684,3
20240905,101200,1170390,1688,1688,1688,1688,0
20240905,101100,1170390,1688,1688,1688,1688,0
20240905,101000,1170390,1688,1688,1688,1688,0
20240905,100900,1170390,1688,1688,1688,1688,0
20240905,100800,1170390,1688,1688,1688,1688,0
20240905,100700,1170390,1688,1687,1688,1686,12
20240905,100600,1150145,1688,1686,1688,1680,86
20240905,100500,1005604,1680,1680,1680,1680,10
20240905,100400,988804,1680,1680,1680,1680,1
20240905,100300,987124,1680,1680,1680,1680,0
20240905,100200,987124,1680,1680,1680,1680,0
20240905,100100,987124,1680,1680,1680,1680,3
20240905,100000,982084,1680,1680,1680,1680,0
20240905,095900,982084,1680,1680,1680,1680,0
20240905,095800,982084,1680,1680,1680,1680,1
20240905,095700,980404,1679,1679,1679,1679,7
20240905,095600,968651,1680,1681,1681,1680,7
20240905,095500,956888,1681,1681,1681,1681,0
20240905,095400,956888,1681,1681,1681,1681,0
20240905,095300,956888,1681,1681,1681,1681,0
20240905,095200,956888,1681,1682,1682,1681,10
20240905,095100,940069,1687,1681,1688,1681,11
20240905,095000,921515,1682,1682,1688,1682,7
20240905,094900,909735,1688,1684,1688,1683,8
20240905,094800,896240,1688,1688,1688,1688,1
20240905,094700,894552,1685,1688,1688,1685,6
20240905,094600,884427,1688,1688,1688,1688,1
20240905,094500,882739,1684,1688,1688,1684,6
20240905,094400,872620,1688,1687,1689,1680,126
20240905,094300,660742,1689,1688,1689,1688,11
20240905,094200,642173,1688,1688,1689,1688,21
20240905,094100,606724,1689,1686,1689,1685,40
20240905,094000,539208,1688,1687,1688,1687,20
20240905,093900,505466,1687,1687,1687,1687,15
20240905,093800,480161,1682,1682,1687,1682,12
20240905,093700,459942,1687,1687,1687,1681,4
20240905,093600,453206,1677,1677,1677,1677,0
20240905,093500,453206,1677,1677,1677,1677,0
20240905,093400,453206,1677,1677,1677,1677,0
20240905,093300,453206,1677,1677,1677,1677,0
20240905,093200,453206,1677,1677,1677,1677,0
20240905,093100,453206,1677,1677,1677,1677,0
20240905,093000,453206,1677,1677,1677,1677,0
20240905,092900,453206,1677,1677,1677,1677,0
20240905,092800,453206,1677,1677,1677,1677,10
20240905,092700,436436,1677,1677,1677,1677,63
20240905,092600,330785,1694,1694,1694,1694,0
20240905,092500,330785,1694,1694,1694,1694,0
20240905,092400,330785,1694,1694,1694,1694,0
20240905,092300,330785,1694,1694,1694,1694,0
20240905,092200,330785,1694,1694,1694,1694,0
20240905,092100,330785,1694,1694,1694,1694,0
20240905,092000,330785,1694,1694,1694,1694,0
20240905,091900,330785,1694,1694,1694,1694,0
20240905,091800,330785,1694,1694,1694,1694,0
20240905,091700,330785,1694,1694,1694,1694,0
20240905,091600,330785,1694,1694,1694,1694,0
20240905,091500,330785,1694,1694,1694,1694,0
20240905,091400,330785,1694,1694,1694,1694,0
20240905,091300,330785,1694,1694,1694,1694,0
20240905,091200,330785,1694,1694,1694,1694,0
20240905,091100,330785,1694,1694,1694,1694,0
20240905,091000,330785,1694,1694,1694,1694,0
20240905,090900,330785,1694,1694,1694,1694,0
20240905,090800,330785,1694,1694,1694,1694,0
20240905,090700,330785,1694,1694,1694,1694,0
20240905,090600,330785,1694,1694,1694,1694,5
20240905,090500,322315,1675,1675,1675,1675,0
20240905,090400,322315,1675,1675,1675,1675,0
20240905,090300,322315,1675,1675,1675,1675,0
20240905,090200,322315,1675,1675,1675,1675,0
20240905,090100,322315,1675,1675,1675,1675,1
20240905,090000,320640,1670,1670,1670,1670,192