KissMeData/044480/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192500,1453114848,704,704,704,704,14092
20240903,192400,1453114848,704,704,704,704,0
20240903,192300,1453114848,704,704,704,704,0
20240903,192200,1453114848,704,704,704,704,0
20240903,192100,1453114848,704,704,704,704,0
20240903,192000,1453114848,704,704,704,704,0
20240903,191900,1453114848,704,704,704,704,0
20240903,191800,1453114848,704,704,704,704,0
20240903,191700,1453114848,704,704,704,704,0
20240903,191600,1453114848,704,704,704,704,0
20240903,191500,1453114848,704,704,704,704,0
20240903,191400,1453114848,704,704,704,704,0
20240903,191300,1453114848,704,704,704,704,0
20240903,191200,1453114848,704,704,704,704,0
20240903,191100,1453114848,704,704,704,704,0
20240903,191000,1453114848,704,704,704,704,0
20240903,190900,1453114848,704,704,704,704,0
20240903,190800,1453114848,704,704,704,704,0
20240903,190700,1453114848,704,704,704,704,0
20240903,190600,1453114848,704,704,704,704,0
20240903,190500,1453114848,704,704,704,704,0
20240903,190400,1453114848,704,704,704,704,0
20240903,190300,1453114848,704,704,704,704,0
20240903,190200,1453114848,704,704,704,704,0
20240903,190100,1453114848,704,704,704,704,0
20240903,190000,1453114848,704,704,704,704,0
20240903,185900,1453114848,704,704,704,704,0
20240903,185800,1453114848,704,704,704,704,0
20240903,185700,1453114848,704,704,704,704,0
20240903,185600,1453114848,704,704,704,704,0
20240903,185500,1453114848,704,704,704,704,14092
20240903,185400,1453114848,704,704,704,704,0
20240903,185300,1453114848,704,704,704,704,0
20240903,185200,1453114848,704,704,704,704,0
20240903,185100,1453114848,704,704,704,704,0
20240903,185000,1453114848,704,704,704,704,0
20240903,184900,1453114848,704,704,704,704,0
20240903,184800,1453114848,704,704,704,704,0
20240903,184700,1453114848,704,704,704,704,0
20240903,184600,1453114848,704,704,704,704,0
20240903,184500,1453114848,704,704,704,704,0
20240903,184400,1453114848,704,704,704,704,0
20240903,184300,1453114848,704,704,704,704,0
20240903,184200,1453114848,704,704,704,704,0
20240903,184100,1453114848,704,704,704,704,0
20240903,184000,1453114848,704,704,704,704,0
20240903,183900,1453114848,704,704,704,704,0
20240903,183800,1453114848,704,704,704,704,0
20240903,183700,1453114848,704,704,704,704,0
20240903,183600,1453114848,704,704,704,704,0
20240903,183500,1453114848,704,704,704,704,0
20240903,183400,1453114848,704,704,704,704,0
20240903,183300,1453114848,704,704,704,704,0
20240903,183200,1453114848,704,704,704,704,0
20240903,183100,1453114848,704,704,704,704,0
20240903,183000,1453114848,704,704,704,704,0
20240903,182900,1453114848,704,704,704,704,0
20240903,182800,1453114848,704,704,704,704,0
20240903,182700,1453114848,704,704,704,704,0
20240903,182600,1453114848,704,704,704,704,0
20240903,182500,1453114848,704,704,704,704,14092
20240903,182400,1453114848,704,704,704,704,0
20240903,182300,1453114848,704,704,704,704,0
20240903,182200,1453114848,704,704,704,704,0
20240903,182100,1453114848,704,704,704,704,0
20240903,182000,1453114848,704,704,704,704,0
20240903,181900,1453114848,704,704,704,704,0
20240903,181800,1453114848,704,704,704,704,0
20240903,181700,1453114848,704,704,704,704,0
20240903,181600,1453114848,704,704,704,704,0
20240903,181500,1453114848,704,704,704,704,0
20240903,181400,1453114848,704,704,704,704,0
20240903,181300,1453114848,704,704,704,704,0
20240903,181200,1453114848,704,704,704,704,0
20240903,181100,1453114848,704,704,704,704,0
20240903,181000,1453114848,704,704,704,704,0
20240903,180900,1453114848,704,704,704,704,0
20240903,180800,1453114848,704,704,704,704,0
20240903,180700,1453114848,704,704,704,704,0
20240903,180600,1453114848,704,704,704,704,0
20240903,180500,1453114848,704,704,704,704,0
20240903,180400,1453114848,704,704,704,704,0
20240903,180300,1453114848,704,704,704,704,0
20240903,180200,1453114848,704,704,704,704,0
20240903,180100,1453114848,704,704,704,704,0
20240903,180000,1453114848,704,704,704,704,0
20240903,175900,1453114848,704,704,704,704,0
20240903,175800,1453114848,704,704,704,704,0
20240903,175700,1453114848,704,704,704,704,0
20240903,175600,1453114848,704,704,704,704,0
20240903,175500,1453114848,704,704,704,704,14092
20240903,175400,1453114848,704,704,704,704,0
20240903,175300,1453114848,704,704,704,704,0
20240903,175200,1453114848,704,704,704,704,0
20240903,175100,1453114848,704,704,704,704,0
20240903,175000,1453114848,704,704,704,704,0
20240903,174900,1453114848,704,704,704,704,0
20240903,174800,1453114848,704,704,704,704,0
20240903,174700,1453114848,704,704,704,704,0
20240903,174600,1453114848,704,704,704,704,0
20240903,174500,1453114848,704,704,704,704,0
20240903,174400,1453114848,704,704,704,704,0
20240903,174300,1453114848,704,704,704,704,0
20240903,174200,1453114848,704,704,704,704,0
20240903,174100,1453114848,704,704,704,704,0
20240903,174000,1453114848,704,704,704,704,0
20240903,173900,1453114848,704,704,704,704,0
20240903,173800,1453114848,704,704,704,704,0
20240903,173700,1453114848,704,704,704,704,0
20240903,173600,1453114848,704,704,704,704,0
20240903,173500,1453114848,704,704,704,704,0
20240903,173400,1453114848,704,704,704,704,0
20240903,173300,1453114848,704,704,704,704,0
20240903,173200,1453114848,704,704,704,704,0
20240903,173100,1453114848,704,704,704,704,0
20240903,173000,1453114848,704,704,704,704,0
20240903,172900,1453114848,704,704,704,704,0
20240903,172800,1453114848,704,704,704,704,0
20240903,172700,1453114848,704,704,704,704,0
20240903,172600,1453114848,704,704,704,704,0
20240903,172500,1453114848,704,704,704,704,14092
20240903,172400,1453114848,704,704,704,704,0
20240903,172300,1453114848,704,704,704,704,0
20240903,172200,1453114848,704,704,704,704,0
20240903,172100,1453114848,704,704,704,704,0
20240903,172000,1453114848,704,704,704,704,0
20240903,171900,1453114848,704,704,704,704,0
20240903,171800,1453114848,704,704,704,704,0
20240903,171700,1453114848,704,704,704,704,0
20240903,171600,1453114848,704,704,704,704,0
20240903,171500,1453114848,704,704,704,704,0
20240903,171400,1453114848,704,704,704,704,0
20240903,171300,1453114848,704,704,704,704,0
20240903,171200,1453114848,704,704,704,704,0
20240903,171100,1453114848,704,704,704,704,0
20240903,171000,1453114848,704,704,704,704,0
20240903,170900,1453114848,704,704,704,704,0
20240903,170800,1453114848,704,704,704,704,0
20240903,170700,1453114848,704,704,704,704,0
20240903,170600,1453114848,704,704,704,704,0
20240903,170500,1453114848,704,704,704,704,0
20240903,170400,1453114848,704,704,704,704,0
20240903,170300,1453114848,704,704,704,704,0
20240903,170200,1453114848,704,704,704,704,0
20240903,170100,1453114848,704,704,704,704,0
20240903,170000,1453114848,704,704,704,704,0
20240903,165900,1453114848,704,704,704,704,0
20240903,165800,1453114848,704,704,704,704,0
20240903,165700,1453114848,704,704,704,704,0
20240903,165600,1453114848,704,704,704,704,0
20240903,165500,1453114848,704,704,704,704,14092
20240903,165400,1453114848,704,704,704,704,0
20240903,165300,1453114848,704,704,704,704,0
20240903,165200,1453114848,704,704,704,704,0
20240903,165100,1453114848,704,704,704,704,0
20240903,165000,1453114848,704,704,704,704,0
20240903,164900,1453114848,704,704,704,704,0
20240903,164800,1453114848,704,704,704,704,0
20240903,164700,1453114848,704,704,704,704,0
20240903,164600,1453114848,704,704,704,704,0
20240903,164500,1453114848,704,704,704,704,0
20240903,164400,1453114848,704,704,704,704,0
20240903,164300,1453114848,704,704,704,704,0
20240903,164200,1453114848,704,704,704,704,0
20240903,164100,1453114848,704,704,704,704,0
20240903,164000,1453114848,704,704,704,704,0
20240903,163900,1453114848,704,704,704,704,0
20240903,163800,1453114848,704,704,704,704,0
20240903,163700,1453114848,704,704,704,704,0
20240903,163600,1453114848,704,704,704,704,0
20240903,163500,1453114848,704,704,704,704,0
20240903,163400,1453114848,704,704,704,704,0
20240903,163300,1453114848,704,704,704,704,0
20240903,163200,1453114848,704,704,704,704,0
20240903,163100,1453114848,704,704,704,704,0
20240903,163000,1453114848,704,704,704,704,0
20240903,162900,1453114848,704,704,704,704,0
20240903,162800,1453114848,704,704,704,704,0
20240903,162700,1453114848,704,704,704,704,0
20240903,162600,1453114848,704,704,704,704,0
20240903,162500,1453114848,704,704,704,704,14092
20240903,162400,1453114848,704,704,704,704,0
20240903,162300,1453114848,704,704,704,704,0
20240903,162200,1453114848,704,704,704,704,0
20240903,162100,1453114848,704,704,704,704,0
20240903,162000,1453114848,704,704,704,704,0
20240903,161900,1453114848,704,704,704,704,0
20240903,161800,1453114848,704,704,704,704,0
20240903,161700,1453114848,704,704,704,704,0
20240903,161600,1453114848,704,704,704,704,0
20240903,161500,1453114848,704,704,704,704,0
20240903,161400,1453114848,704,704,704,704,0
20240903,161300,1453114848,704,704,704,704,0
20240903,161200,1453114848,704,704,704,704,0
20240903,161100,1453114848,704,704,704,704,0
20240903,161000,1453114848,704,704,704,704,0
20240903,160900,1453114848,704,704,704,704,0
20240903,160800,1453114848,704,704,704,704,0
20240903,160700,1453114848,704,704,704,704,0
20240903,160600,1453114848,704,704,704,704,0
20240903,160500,1453114848,704,704,704,704,0
20240903,160400,1453114848,704,704,704,704,0
20240903,160300,1453114848,704,704,704,704,0
20240903,160200,1453114848,704,704,704,704,0
20240903,160100,1453114848,704,704,704,704,0
20240903,160000,1453114848,704,704,704,704,0
20240903,155900,1453114848,704,704,704,704,0
20240903,155800,1453114848,704,704,704,704,0
20240903,155700,1453114848,704,704,704,704,0
20240903,155600,1453114848,704,704,704,704,0
20240903,155500,1453114848,704,704,704,704,14092
20240903,155400,1453114848,704,704,704,704,0
20240903,155300,1453114848,704,704,704,704,0
20240903,155200,1453114848,704,704,704,704,0
20240903,155100,1453114848,704,704,704,704,0
20240903,155000,1453114848,704,704,704,704,0
20240903,154900,1453114848,704,704,704,704,0
20240903,154800,1453114848,704,704,704,704,0
20240903,154700,1453114848,704,704,704,704,0
20240903,154600,1453114848,704,704,704,704,0
20240903,154500,1453114848,704,704,704,704,0
20240903,154400,1453114848,704,704,704,704,0
20240903,154300,1453114848,704,704,704,704,0
20240903,154200,1453114848,704,704,704,704,0
20240903,154100,1453114848,704,704,704,704,0
20240903,154000,1453114848,704,704,704,704,0
20240903,153900,1453114848,704,704,704,704,0
20240903,153800,1453114848,704,704,704,704,0
20240903,153700,1453114848,704,704,704,704,0
20240903,153600,1453114848,704,704,704,704,0
20240903,153500,1453114848,704,704,704,704,0
20240903,153400,1453114848,704,704,704,704,0
20240903,153300,1453114848,704,704,704,704,0
20240903,153200,1453114848,704,704,704,704,0
20240903,153100,1453114848,704,704,704,704,0
20240903,153000,1453114848,704,704,704,704,14092
20240903,152900,1443194080,701,701,701,701,0
20240903,152800,1443194080,701,701,701,701,0
20240903,152700,1443194080,701,701,701,701,0
20240903,152600,1443194080,701,701,701,701,0
20240903,152500,1443194080,701,701,701,701,0
20240903,152400,1443194080,701,701,701,701,0
20240903,152300,1443194080,701,701,701,701,0
20240903,152200,1443194080,701,701,701,701,0
20240903,152100,1443194080,701,701,701,701,0
20240903,152000,1443194080,701,701,701,701,0
20240903,151900,1443194080,701,701,702,700,4098
20240903,151800,1440320107,702,700,702,699,4004
20240903,151700,1437515928,703,702,704,700,10599
20240903,151600,1430088812,703,703,704,703,2031
20240903,151500,1428661018,702,702,702,702,1000
20240903,151400,1427959018,702,702,702,702,2600
20240903,151300,1426133818,702,703,704,702,261
20240903,151200,1425950201,704,701,704,700,1696
20240903,151100,1424762548,704,704,704,700,565
20240903,151000,1424366847,701,700,704,700,1384
20240903,150900,1423398038,700,704,704,700,4
20240903,150800,1423395234,699,700,700,699,235
20240903,150700,1423230770,700,702,703,700,210
20240903,150600,1423083233,703,698,704,696,4640
20240903,150500,1419848344,698,703,706,698,758
20240903,150400,1419317614,703,700,703,700,1191
20240903,150300,1418481001,700,703,703,700,1038
20240903,150200,1417753793,698,701,706,698,14756
20240903,150100,1407432126,706,705,707,700,3882
20240903,150000,1404701029,707,707,710,702,5202
20240903,145900,1401024914,710,709,710,705,3296
20240903,145800,1398688227,705,712,712,702,3865
20240903,145700,1395948202,710,710,713,707,6059
20240903,145600,1391639115,707,709,710,704,10972
20240903,145500,1383850074,704,704,712,700,19216
20240903,145400,1370262436,700,700,704,700,2222
20240903,145300,1368706788,700,700,700,700,11
20240903,145200,1368699088,704,704,704,704,1
20240903,145100,1368698384,703,702,703,702,3145
20240903,145000,1366487770,702,699,702,699,381
20240903,144900,1366221448,700,700,700,700,150
20240903,144800,1366116448,700,703,703,700,23
20240903,144700,1366100344,702,703,703,702,16
20240903,144600,1366089097,703,699,703,699,6659
20240903,144500,1361408394,699,702,702,699,1213
20240903,144400,1360557018,702,698,702,698,1001
20240903,144300,1359858316,698,698,698,698,612
20240903,144200,1359431140,702,702,702,702,686
20240903,144100,1358949568,702,703,703,702,2
20240903,144000,1358948163,702,702,703,702,4000
20240903,143900,1356140162,702,697,702,697,2465
20240903,143800,1354421702,703,702,703,702,1013
20240903,143700,1353709564,700,700,700,700,8
20240903,143600,1353703964,704,700,704,700,81
20240903,143500,1353647260,701,698,704,698,6221
20240903,143400,1349289996,698,701,701,698,2258
20240903,143300,1347711288,705,705,705,705,802
20240903,143200,1347145878,705,704,705,704,1000
20240903,143100,1346441758,704,703,704,703,1423
20240903,143000,1345441388,703,697,703,697,319
20240903,142900,1345219039,704,697,704,697,44
20240903,142800,1345188364,699,703,707,699,28
20240903,142700,1345168612,707,703,708,694,6117
20240903,142600,1340888601,707,708,708,704,128
20240903,142500,1340798086,708,700,709,699,6459
20240903,142400,1336248185,701,699,701,699,37
20240903,142300,1336222320,701,699,701,699,3
20240903,142200,1336220220,699,700,700,699,102
20240903,142100,1336148859,702,700,702,700,38
20240903,142000,1336122257,703,703,703,703,1422
20240903,141900,1335122591,704,706,706,704,25
20240903,141800,1335104973,699,702,707,699,5779
20240903,141700,1331055067,708,708,708,708,1
20240903,141600,1331054359,703,711,711,701,2162
20240903,141500,1329534406,714,704,714,704,11695
20240903,141400,1321269815,704,705,705,700,4705
20240903,141300,1317970828,705,705,707,698,7221
20240903,141200,1312904564,705,715,715,705,12086
20240903,141100,1304308027,716,715,719,710,25214
20240903,141000,1286279263,715,711,715,706,21033
20240903,140900,1271335344,715,688,720,688,45456
20240903,140800,1239104166,688,688,688,688,4
20240903,140700,1239101414,687,684,687,683,3896
20240903,140600,1236430475,686,686,686,686,0
20240903,140500,1236430475,686,687,687,686,202
20240903,140400,1236291702,683,687,687,683,344
20240903,140300,1236055550,687,687,687,687,700
20240903,140200,1235574650,687,687,687,687,22
20240903,140100,1235559536,683,683,683,683,1
20240903,140000,1235558853,683,683,683,683,1607
20240903,135900,1234461272,690,687,690,687,352
20240903,135800,1234219443,689,684,689,684,1700
20240903,135700,1233048282,685,685,685,685,18
20240903,135600,1233035952,683,683,683,683,6
20240903,135500,1233031854,684,680,684,680,1351
20240903,135400,1232109146,680,681,681,678,422
20240903,135300,1231822984,681,680,681,678,3172
20240903,135200,1229670999,683,683,683,680,1504
20240903,135100,1228647785,682,684,684,680,736
20240903,135000,1228146877,683,683,683,683,610
20240903,134900,1227730247,683,682,683,682,361
20240903,134800,1227483736,682,682,682,682,21
20240903,134700,1227469414,682,680,683,680,883
20240903,134600,1226867895,678,678,678,678,939
20240903,134500,1226231253,678,678,678,678,4
20240903,134400,1226228541,674,674,674,674,0
20240903,134300,1226228541,674,678,678,674,60
20240903,134200,1226188096,675,677,678,675,9519
20240903,134100,1219754721,678,679,679,678,2
20240903,134000,1219753364,680,677,680,676,2977
20240903,133900,1217740098,677,679,680,677,1392
20240903,133800,1216797691,684,679,684,675,4815
20240903,133700,1213533963,679,680,680,679,1151
20240903,133600,1212752427,680,681,681,679,2164
20240903,133500,1211282478,684,684,684,684,0
20240903,133400,1211282478,684,680,684,679,1083
20240903,133300,1210547096,680,681,681,680,750
20240903,133200,1210036933,685,683,685,681,1001
20240903,133100,1209355244,687,687,687,687,0
20240903,133000,1209355244,687,682,688,679,2814
20240903,132900,1207435362,682,680,683,680,10936
20240903,132800,1199973444,680,682,683,680,1326
20240903,132700,1199070629,683,684,684,683,712
20240903,132600,1198584084,686,685,686,684,1569
20240903,132500,1197510498,685,685,690,685,4337
20240903,132400,1194539611,685,687,690,684,2917
20240903,132300,1192543354,686,691,691,686,809
20240903,132200,1191986329,692,691,692,691,193
20240903,132100,1191852883,691,691,691,691,1022
20240903,132000,1191146681,691,684,694,684,11943
20240903,131900,1182895060,684,684,684,679,13684
20240903,131800,1173579707,685,686,687,683,2444
20240903,131700,1171904849,687,687,687,685,299
20240903,131600,1171699741,687,685,687,685,206
20240903,131500,1171558551,687,685,689,685,1766
20240903,131400,1170346801,685,682,686,682,1506
20240903,131300,1169316579,680,690,692,680,16769
20240903,131200,1157878141,691,691,694,691,2844
20240903,131100,1155910302,691,691,692,689,1288
20240903,131000,1155019445,690,689,693,688,1504
20240903,130900,1153978610,688,685,690,685,1813
20240903,130800,1152731622,686,693,693,681,32020
20240903,130700,1130764478,692,689,693,689,2357
20240903,130600,1129137302,690,691,694,687,11678
20240903,130500,1121097317,690,696,696,689,9174
20240903,130400,1114760092,696,690,697,689,3408
20240903,130300,1112395452,690,692,694,688,6792
20240903,130200,1107714241,693,700,700,690,20233
20240903,130100,1093675864,697,699,700,696,5577
20240903,130000,1089789492,700,701,702,694,13073
20240903,125900,1080673675,703,701,706,701,3305
20240903,125800,1078348743,702,702,706,696,12897
20240903,125700,1069336114,702,705,709,701,3995
20240903,125600,1066523039,708,699,708,696,12486
20240903,125500,1057809093,697,706,707,697,27356
20240903,125400,1038594987,704,712,712,704,11135
20240903,125300,1030728522,709,705,717,705,2913
20240903,125200,1028656664,704,708,710,702,9968
20240903,125100,1021604551,710,707,710,701,21909
20240903,125000,1006188209,708,708,710,703,32461
20240903,124900,983321698,709,713,717,701,62919
20240903,124800,938753233,713,718,720,711,28948
20240903,124700,918058119,722,737,737,706,103522
20240903,124600,843543511,737,759,764,723,136173
20240903,124500,742250821,751,745,764,740,109553
20240903,124400,659688889,750,764,764,745,88476
20240903,124300,592857622,764,753,781,737,216112
20240903,124200,429137217,761,732,767,732,209548
20240903,124100,272655000,731,731,731,731,0
20240903,124000,272655000,731,705,731,705,57795
20240903,123900,230757323,712,714,714,703,975
20240903,123800,230063969,711,701,718,701,21111
20240903,123700,215116464,703,703,703,703,0
20240903,123600,215116464,703,701,703,701,28
20240903,123500,215096834,705,705,705,705,1
20240903,123400,215096129,701,701,701,701,74
20240903,123300,215044255,705,703,705,703,14
20240903,123200,215034411,709,709,709,709,0
20240903,123100,215034411,709,708,709,708,1355
20240903,123000,214075070,708,705,708,705,501
20240903,122900,213720900,707,707,707,707,0
20240903,122800,213720900,707,707,707,707,0
20240903,122700,213720900,707,707,707,707,0
20240903,122600,213720900,707,706,707,706,2068
20240903,122500,212258923,707,702,707,702,81
20240903,122400,212202056,703,708,708,703,9
20240903,122300,212195692,708,709,718,707,4279
20240903,122200,209141935,709,701,713,701,802
20240903,122100,208577503,701,701,701,701,0
20240903,122000,208577503,701,701,701,701,0
20240903,121900,208577503,701,700,701,700,1002
20240903,121800,207876101,700,700,700,700,97
20240903,121700,207808201,700,700,700,700,19
20240903,121600,207794901,700,700,700,700,94
20240903,121500,207729101,701,701,701,701,27
20240903,121400,207710174,701,701,701,701,30
20240903,121300,207689144,701,701,701,701,59
20240903,121200,207647785,702,702,702,702,0
20240903,121100,207647785,702,702,702,702,0
20240903,121000,207647785,702,702,702,702,0
20240903,120900,207647785,702,702,702,702,0
20240903,120800,207647785,702,702,702,702,0
20240903,120700,207647785,702,702,702,702,0
20240903,120600,207647785,702,701,702,701,100
20240903,120500,207577631,701,701,701,701,0
20240903,120400,207577631,701,701,701,698,8
20240903,120300,207572036,701,701,701,701,0
20240903,120200,207572036,701,700,701,700,3
20240903,120100,207569934,700,701,701,700,8
20240903,120000,207564329,701,700,702,700,242
20240903,115900,207394607,702,702,702,702,0
20240903,115800,207394607,702,702,702,702,0
20240903,115700,207394607,702,702,702,702,142
20240903,115600,207294923,702,702,702,702,0
20240903,115500,207294923,702,702,702,702,0
20240903,115400,207294923,702,702,702,702,4
20240903,115300,207292115,702,702,702,702,0
20240903,115200,207292115,702,702,702,702,0
20240903,115100,207292115,702,698,702,698,4
20240903,115000,207289319,702,702,702,702,0
20240903,114900,207289319,702,701,702,701,2765
20240903,114800,205351051,701,701,701,701,715
20240903,114700,204849836,701,700,701,699,7
20240903,114600,204844932,701,700,701,700,11
20240903,114500,204837231,701,697,701,697,1271
20240903,114400,203948887,697,697,697,697,0
20240903,114300,203948887,697,697,697,697,0
20240903,114200,203948887,697,697,697,697,101
20240903,114100,203878490,697,697,697,697,11
20240903,114000,203870823,697,697,697,697,10
20240903,113900,203863853,698,698,698,698,0
20240903,113800,203863853,698,698,698,698,0
20240903,113700,203863853,698,698,698,698,0
20240903,113600,203863853,698,698,698,698,0
20240903,113500,203863853,698,698,698,698,0
20240903,113400,203863853,698,698,698,698,1
20240903,113300,203863155,690,693,699,690,1056
20240903,113200,203132923,701,701,701,701,0
20240903,113100,203132923,701,696,701,696,410
20240903,113000,202847193,696,698,698,691,4641
20240903,112900,199638222,690,703,703,690,3015
20240903,112800,197553866,697,703,703,697,2536
20240903,112700,195785881,699,701,704,699,1315
20240903,112600,194866373,706,705,706,701,2334
20240903,112500,193229577,707,707,707,707,0
20240903,112400,193229577,707,707,707,707,834
20240903,112300,192639939,712,712,712,712,6204
20240903,112200,188222691,712,712,712,712,0
20240903,112100,188222691,712,712,712,712,0
20240903,112000,188222691,712,712,712,704,1448
20240903,111900,187198645,712,712,712,712,0
20240903,111800,187198645,712,712,712,712,0
20240903,111700,187198645,712,704,712,703,1219
20240903,111600,186336020,710,711,713,703,3090
20240903,111500,184146724,713,718,718,713,506
20240903,111400,183785433,720,720,720,720,200
20240903,111300,183641433,720,718,722,718,2470
20240903,111200,181860205,718,718,719,718,504
20240903,111100,181498094,718,720,720,718,4274
20240903,111000,178421756,720,709,720,709,19156
20240903,110900,164731793,709,709,709,705,537
20240903,110800,164351204,709,709,709,708,18
20240903,110700,164338451,708,707,709,707,1282
20240903,110600,163430863,709,709,709,709,0
20240903,110500,163430863,709,709,709,709,0
20240903,110400,163430863,709,703,709,703,25
20240903,110300,163413144,710,709,710,709,4473
20240903,110200,160239114,709,705,711,703,2013
20240903,110100,158814716,707,706,707,702,6112
20240903,110000,154516191,706,708,709,704,80
20240903,105900,154459704,709,702,712,702,8975
20240903,105800,148109860,702,700,703,700,4329
20240903,105700,145074996,701,699,702,699,722
20240903,105600,144569642,700,700,700,700,0
20240903,105500,144569642,700,695,700,695,2002
20240903,105400,143170976,695,694,695,694,279
20240903,105300,142977344,694,694,694,694,1
20240903,105200,142976650,694,694,694,694,6
20240903,105100,142972486,694,694,694,694,0
20240903,105000,142972486,694,690,694,690,1459
20240903,104900,141962646,690,690,690,690,1
20240903,104800,141961956,691,691,691,691,0
20240903,104700,141961956,691,691,691,691,0
20240903,104600,141961956,691,691,691,691,1
20240903,104500,141961265,686,689,691,686,5097
20240903,104400,138460061,692,693,693,692,102
20240903,104300,138389475,687,696,697,687,3063
20240903,104200,136276538,696,694,697,693,2208
20240903,104100,134746178,695,695,695,695,2000
20240903,104000,133356178,701,703,703,701,146
20240903,103900,133253824,702,702,703,693,2045
20240903,103800,131828755,707,707,707,707,644
20240903,103700,131373447,707,708,708,702,936
20240903,103600,130715762,707,701,707,701,2383
20240903,103500,129034734,701,701,701,700,368
20240903,103400,128777105,700,693,700,693,1308
20240903,103300,127868231,693,693,693,693,160
20240903,103200,127757351,694,693,694,685,8444
20240903,103100,121927948,697,697,697,697,163
20240903,103000,121814337,697,695,697,693,1703
20240903,102900,120631951,695,698,700,695,1152
20240903,102800,119830166,700,704,704,698,8430
20240903,102700,113919018,704,709,709,703,11872
20240903,102600,105550652,709,711,711,705,5584
20240903,102500,101594103,713,710,714,710,230
20240903,102400,101430298,712,705,712,705,8339
20240903,102300,95515521,705,718,719,701,12385
20240903,102200,86713331,719,701,725,701,35347
20240903,102100,61342408,701,686,701,686,11490
20240903,102000,53385250,686,681,686,681,10556
20240903,101900,46150545,681,681,681,681,1
20240903,101800,46149864,681,681,681,681,0
20240903,101700,46149864,681,681,681,681,10
20240903,101600,46143054,681,681,681,681,6
20240903,101500,46138968,675,675,675,675,150
20240903,101400,46037718,681,681,681,681,0
20240903,101300,46037718,681,681,681,681,331
20240903,101200,45812307,681,680,681,680,1700
20240903,101100,44655108,681,681,681,681,0
20240903,101000,44655108,681,681,681,681,0
20240903,100900,44655108,681,681,681,681,0
20240903,100800,44655108,681,680,681,680,100
20240903,100700,44587104,675,675,675,675,0
20240903,100600,44587104,675,675,675,675,10
20240903,100500,44580354,680,680,680,680,2103
20240903,100400,43150314,680,680,680,680,0
20240903,100300,43150314,680,680,680,680,0
20240903,100200,43150314,680,680,680,680,0
20240903,100100,43150314,680,680,680,680,1
20240903,100000,43149634,681,681,681,681,0
20240903,095900,43149634,681,676,681,676,1800
20240903,095800,41925615,676,676,676,676,198
20240903,095700,41791767,676,676,676,676,0
20240903,095600,41791767,676,676,676,676,0
20240903,095500,41791767,676,676,676,676,1
20240903,095400,41791091,671,673,673,671,193
20240903,095300,41661584,679,679,679,679,0
20240903,095200,41661584,679,679,679,679,0
20240903,095100,41661584,679,679,679,679,1
20240903,095000,41660905,675,675,675,675,0
20240903,094900,41660905,675,675,681,675,5625
20240903,094800,37846656,670,670,670,670,22
20240903,094700,37831916,670,670,670,670,0
20240903,094600,37831916,670,670,670,670,382
20240903,094500,37575976,670,675,675,670,1202
20240903,094400,36769611,675,675,675,675,22
20240903,094300,36754761,680,680,680,680,0
20240903,094200,36754761,680,680,680,680,10
20240903,094100,36747961,680,680,680,680,0
20240903,094000,36747961,680,680,680,680,100
20240903,093900,36679961,680,680,680,680,7
20240903,093800,36675201,680,680,680,680,0
20240903,093700,36675201,680,680,680,680,1
20240903,093600,36674521,680,680,680,680,320
20240903,093500,36456921,680,680,680,680,1
20240903,093400,36456241,680,680,680,680,5000
20240903,093300,33056241,680,680,680,680,0
20240903,093200,33056241,680,680,680,680,14
20240903,093100,33046721,681,680,681,680,97
20240903,093000,32980759,680,680,680,680,905
20240903,092900,32365359,680,680,680,680,0
20240903,092800,32365359,680,678,680,678,1600
20240903,092700,31278839,678,678,678,678,0
20240903,092600,31278839,678,678,678,678,0
20240903,092500,31278839,678,675,678,675,239
20240903,092400,31117488,675,675,675,675,500
20240903,092300,30779988,675,675,675,675,0
20240903,092200,30779988,675,675,675,675,0
20240903,092100,30779988,675,668,675,668,79
20240903,092000,30727102,668,668,668,668,15
20240903,091900,30717082,668,668,668,668,162
20240903,091800,30608866,668,668,668,668,0
20240903,091700,30608866,668,667,668,667,408
20240903,091600,30336447,662,662,662,662,0
20240903,091500,30336447,662,662,662,662,500
20240903,091400,30005447,665,665,665,665,1
20240903,091300,30004782,665,665,665,665,59
20240903,091200,29965547,665,665,665,665,0
20240903,091100,29965547,665,665,665,665,300
20240903,091000,29766047,667,667,667,667,0
20240903,090900,29766047,667,667,667,667,0
20240903,090800,29766047,667,667,667,667,500
20240903,090700,29432547,667,667,667,667,0
20240903,090600,29432547,667,667,667,667,0
20240903,090500,29432547,667,667,667,667,1
20240903,090400,29431880,662,662,662,662,12169
20240903,090300,21376002,662,662,662,662,41
20240903,090200,21348860,662,665,665,662,19769
20240903,090100,8253167,671,671,671,671,0
20240903,090000,8253167,671,665,671,664,12428