KissMeData/084680/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195300,576705472,1674,1674,1674,1674,8220
20240905,195200,576705472,1674,1674,1674,1674,0
20240905,195100,576705472,1674,1674,1674,1674,0
20240905,195000,576705472,1674,1674,1674,1674,0
20240905,194900,576705472,1674,1674,1674,1674,0
20240905,194800,576705472,1674,1674,1674,1674,0
20240905,194700,576705472,1674,1674,1674,1674,0
20240905,194600,576705472,1674,1674,1674,1674,0
20240905,194500,576705472,1674,1674,1674,1674,0
20240905,194400,576705472,1674,1674,1674,1674,0
20240905,194300,576705472,1674,1674,1674,1674,0
20240905,194200,576705472,1674,1674,1674,1674,0
20240905,194100,576705472,1674,1674,1674,1674,0
20240905,194000,576705472,1674,1674,1674,1674,0
20240905,193900,576705472,1674,1674,1674,1674,0
20240905,193800,576705472,1674,1674,1674,1674,0
20240905,193700,576705472,1674,1674,1674,1674,0
20240905,193600,576705472,1674,1674,1674,1674,0
20240905,193500,576705472,1674,1674,1674,1674,0
20240905,193400,576705472,1674,1674,1674,1674,0
20240905,193300,576705472,1674,1674,1674,1674,0
20240905,193200,576705472,1674,1674,1674,1674,0
20240905,193100,576705472,1674,1674,1674,1674,0
20240905,193000,576705472,1674,1674,1674,1674,0
20240905,192900,576705472,1674,1674,1674,1674,0
20240905,192800,576705472,1674,1674,1674,1674,0
20240905,192700,576705472,1674,1674,1674,1674,0
20240905,192600,576705472,1674,1674,1674,1674,0
20240905,192500,576705472,1674,1674,1674,1674,0
20240905,192400,576705472,1674,1674,1674,1674,0
20240905,192300,576705472,1674,1674,1674,1674,8220
20240905,192200,576705472,1674,1674,1674,1674,0
20240905,192100,576705472,1674,1674,1674,1674,0
20240905,192000,576705472,1674,1674,1674,1674,0
20240905,191900,576705472,1674,1674,1674,1674,0
20240905,191800,576705472,1674,1674,1674,1674,0
20240905,191700,576705472,1674,1674,1674,1674,0
20240905,191600,576705472,1674,1674,1674,1674,0
20240905,191500,576705472,1674,1674,1674,1674,0
20240905,191400,576705472,1674,1674,1674,1674,0
20240905,191300,576705472,1674,1674,1674,1674,0
20240905,191200,576705472,1674,1674,1674,1674,0
20240905,191100,576705472,1674,1674,1674,1674,0
20240905,191000,576705472,1674,1674,1674,1674,0
20240905,190900,576705472,1674,1674,1674,1674,0
20240905,190800,576705472,1674,1674,1674,1674,0
20240905,190700,576705472,1674,1674,1674,1674,0
20240905,190600,576705472,1674,1674,1674,1674,0
20240905,190500,576705472,1674,1674,1674,1674,0
20240905,190400,576705472,1674,1674,1674,1674,0
20240905,190300,576705472,1674,1674,1674,1674,0
20240905,190200,576705472,1674,1674,1674,1674,0
20240905,190100,576705472,1674,1674,1674,1674,0
20240905,190000,576705472,1674,1674,1674,1674,0
20240905,185900,576705472,1674,1674,1674,1674,0
20240905,185800,576705472,1674,1674,1674,1674,0
20240905,185700,576705472,1674,1674,1674,1674,0
20240905,185600,576705472,1674,1674,1674,1674,0
20240905,185500,576705472,1674,1674,1674,1674,0
20240905,185400,576705472,1674,1674,1674,1674,0
20240905,185300,576705472,1674,1674,1674,1674,8220
20240905,185200,576705472,1674,1674,1674,1674,0
20240905,185100,576705472,1674,1674,1674,1674,0
20240905,185000,576705472,1674,1674,1674,1674,0
20240905,184900,576705472,1674,1674,1674,1674,0
20240905,184800,576705472,1674,1674,1674,1674,0
20240905,184700,576705472,1674,1674,1674,1674,0
20240905,184600,576705472,1674,1674,1674,1674,0
20240905,184500,576705472,1674,1674,1674,1674,0
20240905,184400,576705472,1674,1674,1674,1674,0
20240905,184300,576705472,1674,1674,1674,1674,0
20240905,184200,576705472,1674,1674,1674,1674,0
20240905,184100,576705472,1674,1674,1674,1674,0
20240905,184000,576705472,1674,1674,1674,1674,0
20240905,183900,576705472,1674,1674,1674,1674,0
20240905,183800,576705472,1674,1674,1674,1674,0
20240905,183700,576705472,1674,1674,1674,1674,0
20240905,183600,576705472,1674,1674,1674,1674,0
20240905,183500,576705472,1674,1674,1674,1674,0
20240905,183400,576705472,1674,1674,1674,1674,0
20240905,183300,576705472,1674,1674,1674,1674,0
20240905,183200,576705472,1674,1674,1674,1674,0
20240905,183100,576705472,1674,1674,1674,1674,0
20240905,183000,576705472,1674,1674,1674,1674,0
20240905,182900,576705472,1674,1674,1674,1674,0
20240905,182800,576705472,1674,1674,1674,1674,0
20240905,182700,576705472,1674,1674,1674,1674,0
20240905,182600,576705472,1674,1674,1674,1674,0
20240905,182500,576705472,1674,1674,1674,1674,0
20240905,182400,576705472,1674,1674,1674,1674,0
20240905,182300,576705472,1674,1674,1674,1674,8220
20240905,182200,576705472,1674,1674,1674,1674,0
20240905,182100,576705472,1674,1674,1674,1674,0
20240905,182000,576705472,1674,1674,1674,1674,0
20240905,181900,576705472,1674,1674,1674,1674,0
20240905,181800,576705472,1674,1674,1674,1674,0
20240905,181700,576705472,1674,1674,1674,1674,0
20240905,181600,576705472,1674,1674,1674,1674,0
20240905,181500,576705472,1674,1674,1674,1674,0
20240905,181400,576705472,1674,1674,1674,1674,0
20240905,181300,576705472,1674,1674,1674,1674,0
20240905,181200,576705472,1674,1674,1674,1674,0
20240905,181100,576705472,1674,1674,1674,1674,0
20240905,181000,576705472,1674,1674,1674,1674,0
20240905,180900,576705472,1674,1674,1674,1674,0
20240905,180800,576705472,1674,1674,1674,1674,0
20240905,180700,576705472,1674,1674,1674,1674,0
20240905,180600,576705472,1674,1674,1674,1674,0
20240905,180500,576705472,1674,1674,1674,1674,0
20240905,180400,576705472,1674,1674,1674,1674,0
20240905,180300,576705472,1674,1674,1674,1674,0
20240905,180200,576705472,1674,1674,1674,1674,0
20240905,180100,576705472,1674,1674,1674,1674,0
20240905,180000,576705472,1674,1674,1674,1674,0
20240905,175900,576705472,1674,1674,1674,1674,0
20240905,175800,576705472,1674,1674,1674,1674,0
20240905,175700,576705472,1674,1674,1674,1674,0
20240905,175600,576705472,1674,1674,1674,1674,0
20240905,175500,576705472,1674,1674,1674,1674,0
20240905,175400,576705472,1674,1674,1674,1674,0
20240905,175300,576705472,1674,1674,1674,1674,8220
20240905,175200,576705472,1674,1674,1674,1674,0
20240905,175100,576705472,1674,1674,1674,1674,0
20240905,175000,576705472,1674,1674,1674,1674,0
20240905,174900,576705472,1674,1674,1674,1674,0
20240905,174800,576705472,1674,1674,1674,1674,0
20240905,174700,576705472,1674,1674,1674,1674,0
20240905,174600,576705472,1674,1674,1674,1674,0
20240905,174500,576705472,1674,1674,1674,1674,0
20240905,174400,576705472,1674,1674,1674,1674,0
20240905,174300,576705472,1674,1674,1674,1674,0
20240905,174200,576705472,1674,1674,1674,1674,0
20240905,174100,576705472,1674,1674,1674,1674,0
20240905,174000,576705472,1674,1674,1674,1674,0
20240905,173900,576705472,1674,1674,1674,1674,0
20240905,173800,576705472,1674,1674,1674,1674,0
20240905,173700,576705472,1674,1674,1674,1674,0
20240905,173600,576705472,1674,1674,1674,1674,0
20240905,173500,576705472,1674,1674,1674,1674,0
20240905,173400,576705472,1674,1674,1674,1674,0
20240905,173300,576705472,1674,1674,1674,1674,0
20240905,173200,576705472,1674,1674,1674,1674,0
20240905,173100,576705472,1674,1674,1674,1674,0
20240905,173000,576705472,1674,1674,1674,1674,0
20240905,172900,576705472,1674,1674,1674,1674,0
20240905,172800,576705472,1674,1674,1674,1674,0
20240905,172700,576705472,1674,1674,1674,1674,0
20240905,172600,576705472,1674,1674,1674,1674,0
20240905,172500,576705472,1674,1674,1674,1674,0
20240905,172400,576705472,1674,1674,1674,1674,0
20240905,172300,576705472,1674,1674,1674,1674,8220
20240905,172200,576705472,1674,1674,1674,1674,0
20240905,172100,576705472,1674,1674,1674,1674,0
20240905,172000,576705472,1674,1674,1674,1674,0
20240905,171900,576705472,1674,1674,1674,1674,0
20240905,171800,576705472,1674,1674,1674,1674,0
20240905,171700,576705472,1674,1674,1674,1674,0
20240905,171600,576705472,1674,1674,1674,1674,0
20240905,171500,576705472,1674,1674,1674,1674,0
20240905,171400,576705472,1674,1674,1674,1674,0
20240905,171300,576705472,1674,1674,1674,1674,0
20240905,171200,576705472,1674,1674,1674,1674,0
20240905,171100,576705472,1674,1674,1674,1674,0
20240905,171000,576705472,1674,1674,1674,1674,0
20240905,170900,576705472,1674,1674,1674,1674,0
20240905,170800,576705472,1674,1674,1674,1674,0
20240905,170700,576705472,1674,1674,1674,1674,0
20240905,170600,576705472,1674,1674,1674,1674,0
20240905,170500,576705472,1674,1674,1674,1674,0
20240905,170400,576705472,1674,1674,1674,1674,0
20240905,170300,576705472,1674,1674,1674,1674,0
20240905,170200,576705472,1674,1674,1674,1674,0
20240905,170100,576705472,1674,1674,1674,1674,0
20240905,170000,576705472,1674,1674,1674,1674,0
20240905,165900,576705472,1674,1674,1674,1674,0
20240905,165800,576705472,1674,1674,1674,1674,0
20240905,165700,576705472,1674,1674,1674,1674,0
20240905,165600,576705472,1674,1674,1674,1674,0
20240905,165500,576705472,1674,1674,1674,1674,0
20240905,165400,576705472,1674,1674,1674,1674,0
20240905,165300,576705472,1674,1674,1674,1674,8220
20240905,165200,576705472,1674,1674,1674,1674,0
20240905,165100,576705472,1674,1674,1674,1674,0
20240905,165000,576705472,1674,1674,1674,1674,0
20240905,164900,576705472,1674,1674,1674,1674,0
20240905,164800,576705472,1674,1674,1674,1674,0
20240905,164700,576705472,1674,1674,1674,1674,0
20240905,164600,576705472,1674,1674,1674,1674,0
20240905,164500,576705472,1674,1674,1674,1674,0
20240905,164400,576705472,1674,1674,1674,1674,0
20240905,164300,576705472,1674,1674,1674,1674,0
20240905,164200,576705472,1674,1674,1674,1674,0
20240905,164100,576705472,1674,1674,1674,1674,0
20240905,164000,576705472,1674,1674,1674,1674,0
20240905,163900,576705472,1674,1674,1674,1674,0
20240905,163800,576705472,1674,1674,1674,1674,0
20240905,163700,576705472,1674,1674,1674,1674,0
20240905,163600,576705472,1674,1674,1674,1674,0
20240905,163500,576705472,1674,1674,1674,1674,0
20240905,163400,576705472,1674,1674,1674,1674,0
20240905,163300,576705472,1674,1674,1674,1674,0
20240905,163200,576705472,1674,1674,1674,1674,0
20240905,163100,576705472,1674,1674,1674,1674,0
20240905,163000,576705472,1674,1674,1674,1674,0
20240905,162900,576705472,1674,1674,1674,1674,0
20240905,162800,576705472,1674,1674,1674,1674,0
20240905,162700,576705472,1674,1674,1674,1674,0
20240905,162600,576705472,1674,1674,1674,1674,0
20240905,162500,576705472,1674,1674,1674,1674,0
20240905,162400,576705472,1674,1674,1674,1674,0
20240905,162300,576705472,1674,1674,1674,1674,8220
20240905,162200,576705472,1674,1674,1674,1674,0
20240905,162100,576705472,1674,1674,1674,1674,0
20240905,162000,576705472,1674,1674,1674,1674,0
20240905,161900,576705472,1674,1674,1674,1674,0
20240905,161800,576705472,1674,1674,1674,1674,0
20240905,161700,576705472,1674,1674,1674,1674,0
20240905,161600,576705472,1674,1674,1674,1674,0
20240905,161500,576705472,1674,1674,1674,1674,0
20240905,161400,576705472,1674,1674,1674,1674,0
20240905,161300,576705472,1674,1674,1674,1674,0
20240905,161200,576705472,1674,1674,1674,1674,0
20240905,161100,576705472,1674,1674,1674,1674,0
20240905,161000,576705472,1674,1674,1674,1674,0
20240905,160900,576705472,1674,1674,1674,1674,0
20240905,160800,576705472,1674,1674,1674,1674,0
20240905,160700,576705472,1674,1674,1674,1674,0
20240905,160600,576705472,1674,1674,1674,1674,0
20240905,160500,576705472,1674,1674,1674,1674,0
20240905,160400,576705472,1674,1674,1674,1674,0
20240905,160300,576705472,1674,1674,1674,1674,0
20240905,160200,576705472,1674,1674,1674,1674,0
20240905,160100,576705472,1674,1674,1674,1674,0
20240905,160000,576705472,1674,1674,1674,1674,0
20240905,155900,576705472,1674,1674,1674,1674,0
20240905,155800,576705472,1674,1674,1674,1674,0
20240905,155700,576705472,1674,1674,1674,1674,0
20240905,155600,576705472,1674,1674,1674,1674,0
20240905,155500,576705472,1674,1674,1674,1674,0
20240905,155400,576705472,1674,1674,1674,1674,0
20240905,155300,576705472,1674,1674,1674,1674,8220
20240905,155200,576705472,1674,1674,1674,1674,0
20240905,155100,576705472,1674,1674,1674,1674,0
20240905,155000,576705472,1674,1674,1674,1674,0
20240905,154900,576705472,1674,1674,1674,1674,0
20240905,154800,576705472,1674,1674,1674,1674,0
20240905,154700,576705472,1674,1674,1674,1674,0
20240905,154600,576705472,1674,1674,1674,1674,0
20240905,154500,576705472,1674,1674,1674,1674,0
20240905,154400,576705472,1674,1674,1674,1674,0
20240905,154300,576705472,1674,1674,1674,1674,0
20240905,154200,576705472,1674,1674,1674,1674,0
20240905,154100,576705472,1674,1674,1674,1674,0
20240905,154000,576705472,1674,1674,1674,1674,0
20240905,153900,576705472,1674,1674,1674,1674,0
20240905,153800,576705472,1674,1674,1674,1674,0
20240905,153700,576705472,1674,1674,1674,1674,0
20240905,153600,576705472,1674,1674,1674,1674,0
20240905,153500,576705472,1674,1674,1674,1674,0
20240905,153400,576705472,1674,1674,1674,1674,0
20240905,153300,576705472,1674,1674,1674,1674,0
20240905,153200,576705472,1674,1674,1674,1674,0
20240905,153100,576705472,1674,1674,1674,1674,0
20240905,153000,576705472,1674,1674,1674,1674,8220
20240905,152900,562945192,1676,1676,1676,1676,0
20240905,152800,562945192,1676,1676,1676,1676,0
20240905,152700,562945192,1676,1676,1676,1676,0
20240905,152600,562945192,1676,1676,1676,1676,0
20240905,152500,562945192,1676,1676,1676,1676,0
20240905,152400,562945192,1676,1676,1676,1676,0
20240905,152300,562945192,1676,1676,1676,1676,0
20240905,152200,562945192,1676,1676,1676,1676,0
20240905,152100,562945192,1676,1676,1676,1676,0
20240905,152000,562945192,1676,1676,1676,1676,0
20240905,151900,562945192,1676,1668,1676,1665,2695
20240905,151800,558439416,1670,1670,1670,1669,17
20240905,151700,558411030,1666,1671,1671,1666,1716
20240905,151600,555545330,1672,1666,1672,1665,1630
20240905,151500,552828307,1673,1666,1674,1666,303
20240905,151400,552321282,1675,1670,1675,1670,905
20240905,151300,550807485,1675,1675,1675,1675,500
20240905,151200,549969985,1676,1675,1676,1675,104
20240905,151100,549795755,1676,1673,1676,1673,500
20240905,151000,548958554,1676,1675,1676,1661,750
20240905,150900,547702382,1675,1675,1676,1675,150
20240905,150800,547451102,1676,1675,1676,1675,200
20240905,150700,547115985,1675,1674,1676,1671,1220
20240905,150600,545077272,1677,1677,1677,1673,642
20240905,150500,544002835,1677,1668,1695,1668,8018
20240905,150400,530551769,1669,1660,1670,1660,2262
20240905,150300,526790653,1664,1664,1664,1664,0
20240905,150200,526790653,1664,1657,1664,1657,176
20240905,150100,526498435,1664,1664,1664,1664,0
20240905,150000,526498435,1664,1664,1664,1664,0
20240905,145900,526498435,1664,1664,1664,1664,0
20240905,145800,526498435,1664,1663,1664,1663,100
20240905,145700,526332067,1659,1659,1659,1659,0
20240905,145600,526332067,1659,1659,1659,1659,0
20240905,145500,526332067,1659,1659,1659,1659,15
20240905,145400,526307182,1664,1664,1664,1664,0
20240905,145300,526307182,1664,1664,1664,1664,180
20240905,145200,526007662,1664,1664,1664,1664,10
20240905,145100,525991022,1664,1657,1664,1657,2570
20240905,145000,521724822,1657,1658,1658,1657,104
20240905,144900,521552391,1658,1658,1658,1658,0
20240905,144800,521552391,1658,1658,1658,1658,0
20240905,144700,521552391,1658,1658,1658,1658,0
20240905,144600,521552391,1658,1658,1658,1658,39
20240905,144500,521487729,1658,1658,1658,1658,0
20240905,144400,521487729,1658,1658,1658,1658,1
20240905,144300,521486071,1658,1658,1658,1658,0
20240905,144200,521486071,1658,1658,1658,1658,0
20240905,144100,521486071,1658,1658,1658,1658,9
20240905,144000,521471149,1651,1651,1651,1651,0
20240905,143900,521471149,1651,1651,1651,1651,0
20240905,143800,521471149,1651,1651,1651,1651,1092
20240905,143700,519668257,1648,1648,1648,1648,0
20240905,143600,519668257,1648,1648,1648,1648,371
20240905,143500,519056849,1649,1650,1650,1649,1000
20240905,143400,517407580,1649,1649,1656,1649,13346
20240905,143300,495375049,1649,1649,1649,1649,170
20240905,143200,495094719,1649,1649,1649,1649,60
20240905,143100,494995779,1649,1649,1649,1649,15
20240905,143000,494971044,1649,1649,1649,1649,0
20240905,142900,494971044,1649,1647,1649,1647,2510
20240905,142800,490836410,1647,1648,1648,1647,7
20240905,142700,490824877,1648,1646,1648,1646,3
20240905,142600,490819935,1641,1641,1641,1641,0
20240905,142500,490819935,1641,1641,1641,1641,1000
20240905,142400,489178935,1650,1650,1650,1650,0
20240905,142300,489178935,1650,1650,1650,1650,1
20240905,142200,489177285,1641,1641,1641,1641,0
20240905,142100,489177285,1641,1641,1641,1641,0
20240905,142000,489177285,1641,1650,1650,1641,733
20240905,141900,487974423,1640,1644,1644,1640,5412
20240905,141800,479087728,1650,1650,1650,1650,400
20240905,141700,478427728,1650,1650,1650,1650,150
20240905,141600,478180228,1650,1651,1651,1650,41
20240905,141500,478112547,1647,1643,1647,1643,1351
20240905,141400,475888165,1643,1643,1644,1643,2156
20240905,141300,472345855,1642,1642,1642,1642,0
20240905,141200,472345855,1642,1643,1643,1642,1119
20240905,141100,470507688,1642,1642,1642,1642,0
20240905,141000,470507688,1642,1642,1642,1642,0
20240905,140900,470507688,1642,1642,1643,1642,207
20240905,140800,470167790,1641,1641,1641,1641,554
20240905,140700,469258676,1640,1641,1641,1640,7116
20240905,140600,457584820,1642,1642,1642,1642,100
20240905,140500,457420620,1642,1643,1643,1641,4907
20240905,140400,449367673,1643,1643,1643,1643,21
20240905,140300,449333170,1643,1642,1643,1642,2227
20240905,140200,445674786,1642,1643,1643,1642,720
20240905,140100,444492536,1643,1643,1643,1643,10
20240905,140000,444476106,1643,1646,1646,1642,1671
20240905,135900,441730396,1646,1646,1646,1646,100
20240905,135800,441565796,1646,1647,1647,1646,760
20240905,135700,440314769,1644,1644,1644,1644,3
20240905,135600,440309837,1642,1646,1650,1642,1548
20240905,135500,437761417,1649,1646,1649,1646,100
20240905,135400,437596523,1649,1649,1649,1649,0
20240905,135300,437596523,1649,1649,1649,1649,3
20240905,135200,437591576,1645,1644,1651,1644,1079
20240905,135100,435816511,1644,1646,1646,1644,335
20240905,135000,435265731,1649,1645,1650,1643,11068
20240905,134900,417078353,1644,1644,1651,1644,626
20240905,134800,416047173,1643,1643,1643,1643,0
20240905,134700,416047173,1643,1646,1646,1643,2216
20240905,134600,412402628,1647,1643,1647,1643,5200
20240905,134500,403841526,1643,1650,1650,1643,23142
20240905,134400,365752759,1651,1651,1651,1651,0
20240905,134300,365752759,1651,1651,1651,1651,400
20240905,134200,365092359,1650,1650,1650,1650,244
20240905,134100,364689759,1652,1652,1652,1652,112
20240905,134000,364504735,1650,1651,1651,1650,70
20240905,133900,364389230,1650,1652,1652,1650,746
20240905,133800,363157673,1652,1652,1652,1652,111
20240905,133700,362974301,1651,1651,1651,1651,559
20240905,133600,362051392,1652,1652,1652,1652,189
20240905,133500,361739164,1652,1653,1653,1652,430
20240905,133400,361028774,1653,1656,1656,1653,327
20240905,133300,360488204,1656,1656,1656,1656,110
20240905,133200,360306044,1656,1656,1656,1656,0
20240905,133100,360306044,1656,1653,1656,1652,629
20240905,133000,359266700,1655,1656,1656,1655,96
20240905,132900,359107728,1660,1660,1660,1660,0
20240905,132800,359107728,1660,1663,1663,1660,94
20240905,132700,358951599,1665,1655,1665,1655,185
20240905,132600,358644810,1654,1654,1655,1654,974
20240905,132500,357033801,1655,1655,1655,1655,10
20240905,132400,357017251,1655,1655,1655,1655,0
20240905,132300,357017251,1655,1655,1655,1655,0
20240905,132200,357017251,1655,1657,1657,1655,20
20240905,132100,356984113,1657,1657,1657,1654,1033
20240905,132000,355274748,1656,1656,1656,1656,0
20240905,131900,355274748,1656,1656,1656,1656,2
20240905,131800,355271436,1656,1656,1656,1656,3
20240905,131700,355266468,1657,1657,1657,1657,0
20240905,131600,355266468,1657,1656,1657,1656,363
20240905,131500,354665293,1655,1655,1655,1655,0
20240905,131400,354665293,1655,1655,1655,1655,0
20240905,131300,354665293,1655,1655,1655,1655,50
20240905,131200,354582543,1655,1655,1655,1655,0
20240905,131100,354582543,1655,1655,1655,1655,60
20240905,131000,354483243,1655,1655,1655,1655,0
20240905,130900,354483243,1655,1655,1655,1655,0
20240905,130800,354483243,1655,1655,1655,1655,0
20240905,130700,354483243,1655,1655,1655,1655,0
20240905,130600,354483243,1655,1655,1655,1655,3
20240905,130500,354478278,1655,1655,1655,1655,0
20240905,130400,354478278,1655,1654,1655,1654,36
20240905,130300,354418731,1651,1651,1651,1651,0
20240905,130200,354418731,1651,1651,1651,1651,0
20240905,130100,354418731,1651,1651,1651,1651,0
20240905,130000,354418731,1651,1651,1654,1651,2256
20240905,125900,350692488,1651,1651,1651,1651,403
20240905,125800,350027135,1651,1651,1651,1651,168
20240905,125700,349749767,1651,1651,1651,1651,139
20240905,125600,349520278,1651,1651,1651,1651,100
20240905,125500,349355178,1651,1651,1651,1651,104
20240905,125400,349183474,1651,1651,1651,1651,52
20240905,125300,349097622,1651,1650,1651,1650,2012
20240905,125200,345777760,1650,1652,1652,1650,1461
20240905,125100,343365638,1653,1653,1653,1653,0
20240905,125000,343365638,1653,1653,1653,1653,2314
20240905,124900,339540596,1654,1656,1656,1654,4654
20240905,124800,331833618,1656,1656,1656,1656,1334
20240905,124700,329624514,1656,1659,1659,1656,1762
20240905,124600,326706198,1670,1670,1670,1670,0
20240905,124500,326706198,1670,1670,1670,1670,0
20240905,124400,326706198,1670,1670,1670,1670,0
20240905,124300,326706198,1670,1670,1670,1670,1
20240905,124200,326704528,1672,1672,1672,1672,0
20240905,124100,326704528,1672,1672,1672,1672,0
20240905,124000,326704528,1672,1672,1672,1672,308
20240905,123900,326189552,1672,1672,1672,1672,26
20240905,123800,326146080,1657,1658,1658,1657,500
20240905,123700,325317498,1673,1658,1673,1658,1724
20240905,123600,322456352,1658,1658,1658,1658,0
20240905,123500,322456352,1658,1658,1658,1658,0
20240905,123400,322456352,1658,1658,1658,1658,0
20240905,123300,322456352,1658,1658,1658,1658,0
20240905,123200,322456352,1658,1658,1658,1658,0
20240905,123100,322456352,1658,1658,1658,1658,0
20240905,123000,322456352,1658,1658,1658,1658,0
20240905,122900,322456352,1658,1658,1658,1658,0
20240905,122800,322456352,1658,1658,1658,1658,100
20240905,122700,322290552,1658,1658,1658,1658,50
20240905,122600,322207652,1656,1656,1656,1656,0
20240905,122500,322207652,1656,1656,1656,1656,0
20240905,122400,322207652,1656,1656,1656,1656,0
20240905,122300,322207652,1656,1656,1656,1656,3
20240905,122200,322202684,1656,1656,1656,1656,101
20240905,122100,322035428,1658,1658,1658,1658,0
20240905,122000,322035428,1658,1658,1658,1658,312
20240905,121900,321518132,1658,1658,1658,1657,62
20240905,121800,321415391,1658,1658,1658,1658,11
20240905,121700,321397153,1658,1658,1658,1658,0
20240905,121600,321397153,1658,1658,1658,1658,0
20240905,121500,321397153,1658,1658,1658,1658,30
20240905,121400,321347413,1658,1658,1658,1658,30
20240905,121300,321297673,1659,1657,1659,1657,200
20240905,121200,320966111,1656,1656,1656,1656,155
20240905,121100,320709431,1656,1656,1656,1656,1
20240905,121000,320707775,1656,1656,1656,1656,0
20240905,120900,320707775,1656,1663,1663,1656,1705
20240905,120800,317878655,1663,1663,1663,1663,400
20240905,120700,317213455,1663,1663,1663,1663,405
20240905,120600,316539940,1663,1663,1663,1663,122
20240905,120500,316337054,1663,1663,1663,1663,0
20240905,120400,316337054,1663,1663,1663,1663,11
20240905,120300,316318761,1663,1665,1665,1663,543
20240905,120200,315415346,1665,1666,1666,1665,43
20240905,120100,315343712,1665,1665,1665,1665,2
20240905,120000,315340382,1665,1665,1665,1665,27
20240905,115900,315295427,1665,1666,1666,1665,230
20240905,115800,314912458,1665,1665,1667,1665,563
20240905,115700,313975053,1664,1666,1666,1664,1088
20240905,115600,312162542,1666,1666,1666,1666,0
20240905,115500,312162542,1666,1666,1666,1666,12
20240905,115400,312142550,1665,1665,1665,1665,0
20240905,115300,312142550,1665,1667,1667,1665,500
20240905,115200,311309951,1674,1674,1674,1674,0
20240905,115100,311309951,1674,1674,1674,1674,0
20240905,115000,311309951,1674,1667,1674,1667,8
20240905,114900,311296601,1676,1677,1677,1676,2
20240905,114800,311293248,1666,1666,1666,1666,0
20240905,114700,311293248,1666,1666,1666,1666,0
20240905,114600,311293248,1666,1666,1666,1666,1
20240905,114500,311291582,1665,1665,1665,1665,0
20240905,114400,311291582,1665,1665,1665,1665,74
20240905,114300,311168372,1667,1667,1667,1667,4
20240905,114200,311161704,1667,1667,1680,1666,58
20240905,114100,311064812,1668,1671,1671,1668,370
20240905,114000,310447038,1689,1665,1690,1665,1329
20240905,113900,308210946,1664,1667,1667,1664,1315
20240905,113800,306022280,1668,1670,1690,1668,2354
20240905,113700,302077673,1680,1669,1680,1669,551
20240905,113600,301154331,1669,1664,1670,1664,1406
20240905,113500,298808444,1663,1662,1663,1662,603
20240905,113400,297806255,1664,1669,1669,1664,16
20240905,113300,297779556,1669,1659,1670,1659,6
20240905,113200,297769571,1659,1657,1670,1657,1001
20240905,113100,296101306,1656,1656,1656,1654,3469
20240905,113000,290356648,1664,1657,1664,1657,1012
20240905,112900,288673929,1656,1652,1656,1652,436
20240905,112800,287952631,1652,1652,1652,1652,0
20240905,112700,287952631,1652,1652,1652,1652,90
20240905,112600,287803951,1652,1652,1652,1652,0
20240905,112500,287803951,1652,1652,1653,1652,41
20240905,112400,287736210,1652,1651,1652,1651,126
20240905,112300,287528089,1656,1651,1656,1651,3
20240905,112200,287523131,1650,1649,1650,1649,2627
20240905,112100,283188684,1649,1651,1651,1648,3836
20240905,112000,276860220,1652,1659,1659,1652,20253
20240905,111900,243303415,1659,1659,1659,1659,2
20240905,111800,243300097,1659,1659,1659,1659,25
20240905,111700,243258622,1659,1659,1659,1659,1
20240905,111600,243256963,1661,1661,1661,1661,0
20240905,111500,243256963,1661,1653,1662,1653,2424
20240905,111400,239240244,1652,1653,1654,1652,5698
20240905,111300,229826450,1654,1659,1659,1654,6718
20240905,111200,218694975,1659,1659,1659,1659,5
20240905,111100,218686680,1659,1659,1659,1659,40
20240905,111000,218620320,1659,1659,1659,1659,17
20240905,110900,218592117,1652,1654,1654,1651,150
20240905,110800,218344326,1654,1655,1655,1652,6630
20240905,110700,207382915,1655,1653,1660,1653,1580
20240905,110600,204766546,1653,1654,1655,1652,5141
20240905,110500,196264580,1654,1662,1662,1654,7722
20240905,110400,183468897,1663,1663,1663,1663,20
20240905,110300,183435637,1660,1660,1664,1660,1384
20240905,110200,181137328,1659,1667,1667,1659,9479
20240905,110100,165381199,1665,1667,1668,1664,9334
20240905,110000,149843695,1667,1666,1667,1666,5224
20240905,105900,141136843,1666,1682,1682,1666,14043
20240905,105800,117652994,1683,1683,1683,1683,0
20240905,105700,117652994,1683,1682,1683,1682,57
20240905,105600,117557064,1683,1681,1683,1681,38
20240905,105500,117493129,1680,1680,1680,1680,1254
20240905,105400,115386409,1681,1681,1681,1681,1067
20240905,105300,113592782,1681,1681,1681,1681,43
20240905,105200,113520499,1681,1681,1681,1681,947
20240905,105100,111928592,1682,1685,1695,1682,1908
20240905,105000,108717236,1685,1686,1686,1685,1356
20240905,104900,106431435,1686,1686,1686,1686,0
20240905,104800,106431435,1686,1686,1686,1686,0
20240905,104700,106431435,1686,1686,1686,1686,0
20240905,104600,106431435,1686,1686,1686,1686,98
20240905,104500,106266207,1688,1689,1689,1688,448
20240905,104400,105509557,1691,1689,1691,1689,278
20240905,104300,105039611,1692,1692,1692,1691,143
20240905,104200,104797656,1693,1689,1697,1687,5134
20240905,104100,96104843,1691,1690,1693,1690,1322
20240905,104000,93869324,1688,1688,1688,1688,0
20240905,103900,93869324,1688,1698,1698,1687,5387
20240905,103800,84757480,1698,1696,1699,1696,16
20240905,103700,84730305,1694,1693,1696,1693,9
20240905,103600,84715052,1692,1693,1699,1692,119
20240905,103500,84513300,1695,1693,1695,1693,2
20240905,103400,84509912,1694,1695,1698,1693,388
20240905,103300,83852554,1695,1695,1695,1695,0
20240905,103200,83852554,1695,1695,1695,1695,0
20240905,103100,83852554,1695,1693,1695,1693,8
20240905,103000,83839000,1695,1695,1695,1695,947
20240905,102900,82233835,1695,1705,1705,1695,128
20240905,102800,82016545,1694,1696,1705,1692,40
20240905,102700,81948655,1706,1706,1706,1706,0
20240905,102600,81948655,1706,1695,1706,1695,1321
20240905,102500,79707910,1707,1696,1707,1696,306
20240905,102400,79185758,1695,1690,1707,1689,799
20240905,102300,77829933,1690,1690,1690,1690,10
20240905,102200,77813033,1690,1690,1690,1690,10
20240905,102100,77796133,1689,1689,1689,1689,2
20240905,102000,77792755,1690,1688,1690,1687,3734
20240905,101900,71489920,1688,1688,1688,1688,0
20240905,101800,71489920,1688,1688,1688,1688,400
20240905,101700,70814720,1688,1688,1688,1688,0
20240905,101600,70814720,1688,1688,1688,1688,0
20240905,101500,70814720,1688,1688,1688,1688,18
20240905,101400,70784336,1689,1690,1690,1689,76
20240905,101300,70655952,1690,1690,1690,1690,0
20240905,101200,70655952,1690,1690,1690,1690,101
20240905,101100,70485262,1690,1700,1700,1690,5697
20240905,101000,60820776,1701,1701,1701,1701,0
20240905,100900,60820776,1701,1701,1701,1701,0
20240905,100800,60820776,1701,1701,1701,1701,1
20240905,100700,60819075,1701,1701,1701,1701,15
20240905,100600,60793560,1701,1702,1702,1701,200
20240905,100500,60453359,1701,1703,1703,1701,224
20240905,100400,60072333,1701,1701,1703,1701,181
20240905,100300,59764435,1702,1702,1703,1702,9
20240905,100200,59749114,1701,1702,1705,1701,18
20240905,100100,59718450,1705,1701,1705,1701,13
20240905,100000,59696309,1700,1701,1701,1700,101
20240905,095900,59524509,1703,1703,1703,1703,0
20240905,095800,59524509,1703,1701,1703,1701,207
20240905,095700,59172396,1701,1701,1701,1701,0
20240905,095600,59172396,1701,1701,1701,1701,0
20240905,095500,59172396,1701,1701,1701,1701,0
20240905,095400,59172396,1701,1701,1706,1701,119
20240905,095300,58969427,1706,1701,1706,1701,295
20240905,095200,58466458,1705,1700,1705,1700,882
20240905,095100,56962688,1700,1700,1700,1700,7
20240905,095000,56950788,1699,1701,1701,1699,1586
20240905,094900,54256130,1702,1705,1705,1702,3455
20240905,094800,48370597,1704,1703,1704,1703,187
20240905,094700,48051950,1704,1701,1704,1701,5
20240905,094600,48043440,1701,1699,1704,1699,793
20240905,094500,46695429,1699,1700,1700,1699,608
20240905,094400,45661839,1700,1700,1700,1700,0
20240905,094300,45661839,1700,1700,1700,1700,0
20240905,094200,45661839,1700,1704,1704,1700,886
20240905,094100,44154993,1704,1704,1704,1704,13
20240905,094000,44132841,1703,1703,1703,1703,1262
20240905,093900,41983655,1701,1701,1701,1701,1
20240905,093800,41981954,1700,1700,1700,1700,0
20240905,093700,41981954,1700,1699,1700,1699,802
20240905,093600,40619255,1699,1699,1700,1699,25
20240905,093500,40576779,1699,1699,1700,1699,20
20240905,093400,40542786,1699,1703,1703,1699,846
20240905,093300,39105039,1703,1699,1703,1699,368
20240905,093200,38478760,1699,1702,1704,1699,138
20240905,093100,38243955,1702,1705,1705,1699,214
20240905,093000,37879843,1705,1696,1705,1696,79
20240905,092900,37745479,1701,1707,1707,1696,142
20240905,092800,37503303,1696,1700,1704,1696,2052
20240905,092700,34022474,1700,1712,1712,1698,843
20240905,092600,32590683,1695,1695,1695,1695,407
20240905,092500,31900818,1695,1696,1696,1695,4
20240905,092400,31894036,1698,1694,1710,1694,5961
20240905,092300,21738551,1695,1693,1698,1693,9
20240905,092200,21723299,1695,1693,1699,1693,18
20240905,092100,21692769,1695,1691,1696,1691,1615
20240905,092000,18954259,1690,1690,1690,1690,3
20240905,091900,18949189,1690,1691,1692,1690,905
20240905,091800,17417984,1690,1690,1690,1690,780
20240905,091700,16099784,1691,1690,1691,1690,5
20240905,091600,16091332,1692,1692,1692,1692,0
20240905,091500,16091332,1692,1692,1692,1692,1039
20240905,091400,14333344,1692,1692,1692,1692,34
20240905,091300,14275816,1692,1690,1692,1690,52
20240905,091200,14187932,1690,1690,1690,1690,40
20240905,091100,14120332,1693,1693,1693,1693,30
20240905,091000,14069542,1690,1690,1690,1690,205
20240905,090900,13723092,1690,1694,1694,1690,94
20240905,090800,13564094,1694,1698,1698,1694,2005
20240905,090700,10165361,1698,1698,1698,1698,1
20240905,090600,10163663,1698,1698,1699,1698,456
20240905,090500,9389370,1698,1701,1707,1698,10
20240905,090400,9372358,1709,1709,1709,1709,53
20240905,090300,9281781,1709,1700,1709,1700,1033
20240905,090200,7525672,1700,1700,1700,1700,0
20240905,090100,7525672,1700,1699,1716,1698,3492
20240905,090000,1564550,1716,1715,1716,1699,913