KissMeData/012170/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,185600,2732579215,685,685,685,685,100502
20240903,185500,2732579215,685,685,685,685,0
20240903,185400,2732579215,685,685,685,685,0
20240903,185300,2732579215,685,685,685,685,0
20240903,185200,2732579215,685,685,685,685,0
20240903,185100,2732579215,685,685,685,685,0
20240903,185000,2732579215,685,685,685,685,0
20240903,184900,2732579215,685,685,685,685,0
20240903,184800,2732579215,685,685,685,685,0
20240903,184700,2732579215,685,685,685,685,0
20240903,184600,2732579215,685,685,685,685,0
20240903,184500,2732579215,685,685,685,685,0
20240903,184400,2732579215,685,685,685,685,0
20240903,184300,2732579215,685,685,685,685,0
20240903,184200,2732579215,685,685,685,685,0
20240903,184100,2732579215,685,685,685,685,0
20240903,184000,2732579215,685,685,685,685,0
20240903,183900,2732579215,685,685,685,685,0
20240903,183800,2732579215,685,685,685,685,0
20240903,183700,2732579215,685,685,685,685,0
20240903,183600,2732579215,685,685,685,685,0
20240903,183500,2732579215,685,685,685,685,0
20240903,183400,2732579215,685,685,685,685,0
20240903,183300,2732579215,685,685,685,685,0
20240903,183200,2732579215,685,685,685,685,0
20240903,183100,2732579215,685,685,685,685,0
20240903,183000,2732579215,685,685,685,685,0
20240903,182900,2732579215,685,685,685,685,0
20240903,182800,2732579215,685,685,685,685,0
20240903,182700,2732579215,685,685,685,685,0
20240903,182600,2732579215,685,685,685,685,100502
20240903,182500,2732579215,685,685,685,685,0
20240903,182400,2732579215,685,685,685,685,0
20240903,182300,2732579215,685,685,685,685,0
20240903,182200,2732579215,685,685,685,685,0
20240903,182100,2732579215,685,685,685,685,0
20240903,182000,2732579215,685,685,685,685,0
20240903,181900,2732579215,685,685,685,685,0
20240903,181800,2732579215,685,685,685,685,0
20240903,181700,2732579215,685,685,685,685,0
20240903,181600,2732579215,685,685,685,685,0
20240903,181500,2732579215,685,685,685,685,0
20240903,181400,2732579215,685,685,685,685,0
20240903,181300,2732579215,685,685,685,685,0
20240903,181200,2732579215,685,685,685,685,0
20240903,181100,2732579215,685,685,685,685,0
20240903,181000,2732579215,685,685,685,685,0
20240903,180900,2732579215,685,685,685,685,0
20240903,180800,2732579215,685,685,685,685,0
20240903,180700,2732579215,685,685,685,685,0
20240903,180600,2732579215,685,685,685,685,0
20240903,180500,2732579215,685,685,685,685,0
20240903,180400,2732579215,685,685,685,685,0
20240903,180300,2732579215,685,685,685,685,0
20240903,180200,2732579215,685,685,685,685,0
20240903,180100,2732579215,685,685,685,685,0
20240903,180000,2732579215,685,685,685,685,0
20240903,175900,2732579215,685,685,685,685,0
20240903,175800,2732579215,685,685,685,685,0
20240903,175700,2732579215,685,685,685,685,0
20240903,175600,2732579215,685,685,685,685,100502
20240903,175500,2732579215,685,685,685,685,0
20240903,175400,2732579215,685,685,685,685,0
20240903,175300,2732579215,685,685,685,685,0
20240903,175200,2732579215,685,685,685,685,0
20240903,175100,2732579215,685,685,685,685,0
20240903,175000,2732579215,685,685,685,685,0
20240903,174900,2732579215,685,685,685,685,0
20240903,174800,2732579215,685,685,685,685,0
20240903,174700,2732579215,685,685,685,685,0
20240903,174600,2732579215,685,685,685,685,0
20240903,174500,2732579215,685,685,685,685,0
20240903,174400,2732579215,685,685,685,685,0
20240903,174300,2732579215,685,685,685,685,0
20240903,174200,2732579215,685,685,685,685,0
20240903,174100,2732579215,685,685,685,685,0
20240903,174000,2732579215,685,685,685,685,0
20240903,173900,2732579215,685,685,685,685,0
20240903,173800,2732579215,685,685,685,685,0
20240903,173700,2732579215,685,685,685,685,0
20240903,173600,2732579215,685,685,685,685,0
20240903,173500,2732579215,685,685,685,685,0
20240903,173400,2732579215,685,685,685,685,0
20240903,173300,2732579215,685,685,685,685,0
20240903,173200,2732579215,685,685,685,685,0
20240903,173100,2732579215,685,685,685,685,0
20240903,173000,2732579215,685,685,685,685,0
20240903,172900,2732579215,685,685,685,685,0
20240903,172800,2732579215,685,685,685,685,0
20240903,172700,2732579215,685,685,685,685,0
20240903,172600,2732579215,685,685,685,685,100502
20240903,172500,2732579215,685,685,685,685,0
20240903,172400,2732579215,685,685,685,685,0
20240903,172300,2732579215,685,685,685,685,0
20240903,172200,2732579215,685,685,685,685,0
20240903,172100,2732579215,685,685,685,685,0
20240903,172000,2732579215,685,685,685,685,0
20240903,171900,2732579215,685,685,685,685,0
20240903,171800,2732579215,685,685,685,685,0
20240903,171700,2732579215,685,685,685,685,0
20240903,171600,2732579215,685,685,685,685,0
20240903,171500,2732579215,685,685,685,685,0
20240903,171400,2732579215,685,685,685,685,0
20240903,171300,2732579215,685,685,685,685,0
20240903,171200,2732579215,685,685,685,685,0
20240903,171100,2732579215,685,685,685,685,0
20240903,171000,2732579215,685,685,685,685,0
20240903,170900,2732579215,685,685,685,685,0
20240903,170800,2732579215,685,685,685,685,0
20240903,170700,2732579215,685,685,685,685,0
20240903,170600,2732579215,685,685,685,685,0
20240903,170500,2732579215,685,685,685,685,0
20240903,170400,2732579215,685,685,685,685,0
20240903,170300,2732579215,685,685,685,685,0
20240903,170200,2732579215,685,685,685,685,0
20240903,170100,2732579215,685,685,685,685,0
20240903,170000,2732579215,685,685,685,685,0
20240903,165900,2732579215,685,685,685,685,0
20240903,165800,2732579215,685,685,685,685,0
20240903,165700,2732579215,685,685,685,685,0
20240903,165600,2732579215,685,685,685,685,100502
20240903,165500,2732579215,685,685,685,685,0
20240903,165400,2732579215,685,685,685,685,0
20240903,165300,2732579215,685,685,685,685,0
20240903,165200,2732579215,685,685,685,685,0
20240903,165100,2732579215,685,685,685,685,0
20240903,165000,2732579215,685,685,685,685,0
20240903,164900,2732579215,685,685,685,685,0
20240903,164800,2732579215,685,685,685,685,0
20240903,164700,2732579215,685,685,685,685,0
20240903,164600,2732579215,685,685,685,685,0
20240903,164500,2732579215,685,685,685,685,0
20240903,164400,2732579215,685,685,685,685,0
20240903,164300,2732579215,685,685,685,685,0
20240903,164200,2732579215,685,685,685,685,0
20240903,164100,2732579215,685,685,685,685,0
20240903,164000,2732579215,685,685,685,685,0
20240903,163900,2732579215,685,685,685,685,0
20240903,163800,2732579215,685,685,685,685,0
20240903,163700,2732579215,685,685,685,685,0
20240903,163600,2732579215,685,685,685,685,0
20240903,163500,2732579215,685,685,685,685,0
20240903,163400,2732579215,685,685,685,685,0
20240903,163300,2732579215,685,685,685,685,0
20240903,163200,2732579215,685,685,685,685,0
20240903,163100,2732579215,685,685,685,685,0
20240903,163000,2732579215,685,685,685,685,0
20240903,162900,2732579215,685,685,685,685,0
20240903,162800,2732579215,685,685,685,685,0
20240903,162700,2732579215,685,685,685,685,0
20240903,162600,2732579215,685,685,685,685,100502
20240903,162500,2732579215,685,685,685,685,0
20240903,162400,2732579215,685,685,685,685,0
20240903,162300,2732579215,685,685,685,685,0
20240903,162200,2732579215,685,685,685,685,0
20240903,162100,2732579215,685,685,685,685,0
20240903,162000,2732579215,685,685,685,685,0
20240903,161900,2732579215,685,685,685,685,0
20240903,161800,2732579215,685,685,685,685,0
20240903,161700,2732579215,685,685,685,685,0
20240903,161600,2732579215,685,685,685,685,0
20240903,161500,2732579215,685,685,685,685,0
20240903,161400,2732579215,685,685,685,685,0
20240903,161300,2732579215,685,685,685,685,0
20240903,161200,2732579215,685,685,685,685,0
20240903,161100,2732579215,685,685,685,685,0
20240903,161000,2732579215,685,685,685,685,0
20240903,160900,2732579215,685,685,685,685,0
20240903,160800,2732579215,685,685,685,685,0
20240903,160700,2732579215,685,685,685,685,0
20240903,160600,2732579215,685,685,685,685,0
20240903,160500,2732579215,685,685,685,685,0
20240903,160400,2732579215,685,685,685,685,0
20240903,160300,2732579215,685,685,685,685,0
20240903,160200,2732579215,685,685,685,685,0
20240903,160100,2732579215,685,685,685,685,0
20240903,160000,2732579215,685,685,685,685,0
20240903,155900,2732579215,685,685,685,685,0
20240903,155800,2732579215,685,685,685,685,0
20240903,155700,2732579215,685,685,685,685,0
20240903,155600,2732579215,685,685,685,685,100502
20240903,155500,2732579215,685,685,685,685,0
20240903,155400,2732579215,685,685,685,685,0
20240903,155300,2732579215,685,685,685,685,0
20240903,155200,2732579215,685,685,685,685,0
20240903,155100,2732579215,685,685,685,685,0
20240903,155000,2732579215,685,685,685,685,0
20240903,154900,2732579215,685,685,685,685,0
20240903,154800,2732579215,685,685,685,685,0
20240903,154700,2732579215,685,685,685,685,0
20240903,154600,2732579215,685,685,685,685,0
20240903,154500,2732579215,685,685,685,685,0
20240903,154400,2732579215,685,685,685,685,0
20240903,154300,2732579215,685,685,685,685,0
20240903,154200,2732579215,685,685,685,685,0
20240903,154100,2732579215,685,685,685,685,0
20240903,154000,2732579215,685,685,685,685,0
20240903,153900,2732579215,685,685,685,685,0
20240903,153800,2732579215,685,685,685,685,0
20240903,153700,2732579215,685,685,685,685,0
20240903,153600,2732579215,685,685,685,685,0
20240903,153500,2732579215,685,685,685,685,0
20240903,153400,2732579215,685,685,685,685,0
20240903,153300,2732579215,685,685,685,685,0
20240903,153200,2732579215,685,685,685,685,0
20240903,153100,2732579215,685,685,685,685,0
20240903,153000,2732579215,685,685,685,685,100502
20240903,152900,2663735345,691,691,691,691,0
20240903,152800,2663735345,691,691,691,691,0
20240903,152700,2663735345,691,691,691,691,0
20240903,152600,2663735345,691,691,691,691,0
20240903,152500,2663735345,691,691,691,691,0
20240903,152400,2663735345,691,691,691,691,0
20240903,152300,2663735345,691,691,691,691,0
20240903,152200,2663735345,691,691,691,691,0
20240903,152100,2663735345,691,691,691,691,0
20240903,152000,2663735345,691,691,691,691,0
20240903,151900,2663735345,691,689,691,687,22059
20240903,151800,2648530594,688,687,689,685,13615
20240903,151700,2639183151,686,687,687,686,4857
20240903,151600,2635847210,686,686,686,685,14011
20240903,151500,2626238761,686,684,686,683,13391
20240903,151400,2617071512,683,685,685,683,4341
20240903,151300,2614103074,685,685,685,685,2153
20240903,151200,2612628269,686,686,686,686,761
20240903,151100,2612106223,686,686,686,686,523
20240903,151000,2611747445,686,684,686,684,6571
20240903,150900,2607243460,685,685,685,684,5266
20240903,150800,2603636618,685,684,685,684,4247
20240903,150700,2600731623,684,684,684,683,6258
20240903,150600,2596451159,684,684,684,683,735
20240903,150500,2595948535,684,684,685,684,9698
20240903,150400,2589314841,685,685,685,685,2736
20240903,150300,2587440681,685,683,685,682,5626
20240903,150200,2583590860,687,686,687,683,1275
20240903,150100,2582716763,686,684,686,684,5384
20240903,150000,2579028893,685,684,685,684,2301
20240903,145900,2577455008,688,686,690,681,10354
20240903,145800,2570369968,690,690,690,685,14308
20240903,145700,2560531132,690,690,690,689,2404
20240903,145600,2558872480,690,689,690,689,2931
20240903,145500,2556850126,689,689,689,689,4001
20240903,145400,2554093437,689,689,689,687,2171
20240903,145300,2552598122,689,688,691,686,5123
20240903,145200,2549066243,690,686,690,686,71355
20240903,145100,2499933141,686,687,687,685,6782
20240903,145000,2495286115,685,685,685,685,641
20240903,144900,2494847030,686,682,686,681,21627
20240903,144800,2480042909,682,683,685,682,5673
20240903,144700,2476170924,685,686,686,685,18
20240903,144600,2476158577,682,684,686,682,2107
20240903,144500,2474714700,685,686,687,685,3776
20240903,144400,2472122884,687,689,690,687,5436
20240903,144300,2468380314,690,690,690,689,2997
20240903,144200,2466312824,690,690,690,689,9696
20240903,144100,2459623745,690,690,690,690,3496
20240903,144000,2457211505,690,689,691,686,25679
20240903,143900,2439528741,689,686,691,686,42182
20240903,143800,2410496426,686,685,686,684,12440
20240903,143700,2401972588,684,681,684,680,9045
20240903,143600,2395800202,680,679,680,679,5992
20240903,143500,2391725838,679,678,679,678,1089
20240903,143400,2390987396,678,678,678,678,2
20240903,143300,2390986040,678,678,678,678,5200
20240903,143200,2387460440,678,679,679,678,2962
20240903,143100,2385449704,678,678,678,678,0
20240903,143000,2385449704,678,678,678,677,4890
20240903,142900,2382135674,677,679,679,677,2334
20240903,142800,2380554531,679,678,679,677,4005
20240903,142700,2377841920,678,679,679,678,2351
20240903,142600,2376246469,678,679,679,678,2125
20240903,142500,2374804179,680,680,681,679,287
20240903,142400,2374609208,680,681,681,679,1879
20240903,142300,2373331369,681,680,681,680,1664
20240903,142200,2372198200,680,682,682,680,2502
20240903,142100,2370495005,681,680,681,680,287
20240903,142000,2370299844,682,682,682,682,1
20240903,141900,2370299162,680,682,683,680,15302
20240903,141800,2359861826,682,684,685,682,1330
20240903,141700,2358952725,682,682,685,681,14442
20240903,141600,2349077693,684,684,684,682,1373
20240903,141500,2348139561,684,684,684,684,2445
20240903,141400,2346467181,684,681,684,681,1848
20240903,141300,2345204155,681,683,683,681,2355
20240903,141200,2343600231,683,682,683,679,9289
20240903,141100,2337283100,682,681,685,681,20262
20240903,141000,2323456069,682,679,682,678,14875
20240903,140900,2313329892,679,679,679,678,3098
20240903,140800,2311226804,679,678,679,677,2942
20240903,140700,2309232126,678,678,678,678,0
20240903,140600,2309232126,678,677,678,677,2354
20240903,140500,2307638359,678,676,678,676,8195
20240903,140400,2302093451,676,677,677,675,3368
20240903,140300,2299819813,675,677,677,675,4189
20240903,140200,2296992198,677,677,677,675,6799
20240903,140100,2292399463,675,677,677,675,16767
20240903,140000,2281067208,678,678,679,678,1900
20240903,135900,2279778747,680,680,680,678,5482
20240903,135800,2276058541,681,682,682,679,17720
20240903,135700,2263974872,682,677,683,677,21582
20240903,135600,2249291902,676,675,676,675,9287
20240903,135500,2243016533,674,675,675,674,1132
20240903,135400,2242253453,675,675,675,675,903
20240903,135300,2241643928,674,675,676,674,7930
20240903,135200,2236293191,674,671,674,671,13532
20240903,135100,2227188465,668,668,668,668,0
20240903,135000,2227188465,668,670,673,668,19493
20240903,134900,2214102702,671,671,671,671,0
20240903,134800,2214102702,671,667,672,667,5001
20240903,134700,2210749193,666,666,666,666,5874
20240903,134600,2206837109,664,664,664,664,1002
20240903,134500,2206171781,664,666,666,664,8168
20240903,134400,2200735580,666,666,666,666,61
20240903,134300,2200694954,667,666,667,666,429
20240903,134200,2200408868,667,667,667,667,4
20240903,134100,2200406200,667,668,668,667,759
20240903,134000,2199899189,668,666,669,666,32128
20240903,133900,2178452340,665,665,665,665,2250
20240903,133800,2176956090,664,664,664,664,1494
20240903,133700,2175964074,663,665,665,663,1254
20240903,133600,2175132172,663,666,666,663,5072
20240903,133500,2171768772,666,665,666,664,2225
20240903,133400,2170289169,665,664,665,664,7321
20240903,133300,2165426004,663,665,665,663,4083
20240903,133200,2162712823,665,665,665,665,329
20240903,133100,2162494038,665,666,666,665,3001
20240903,133000,2160498372,663,665,665,662,14243
20240903,132900,2151043668,666,666,666,666,2102
20240903,132800,2149643736,667,667,667,667,1
20240903,132700,2149643069,667,667,667,667,1
20240903,132600,2149642402,667,667,667,667,628
20240903,132500,2149223526,667,665,667,665,9177
20240903,132400,2143108618,666,665,666,665,6555
20240903,132300,2138747605,665,663,665,663,2012
20240903,132200,2137409649,665,665,665,662,20841
20240903,132100,2123584208,663,664,664,663,2050
20240903,132000,2122223058,665,665,665,665,10
20240903,131900,2122216408,665,665,665,662,239
20240903,131800,2122057476,662,663,663,662,4356
20240903,131700,2119172138,662,662,662,662,2
20240903,131600,2119170814,662,662,662,662,552
20240903,131500,2118805390,662,665,665,662,530
20240903,131400,2118454440,665,665,665,662,1264
20240903,131300,2117613883,665,665,665,665,1674
20240903,131200,2116500673,665,663,665,663,12072
20240903,131100,2108478735,662,662,662,662,64
20240903,131000,2108436367,662,661,662,661,56
20240903,130900,2108399329,661,661,661,661,0
20240903,130800,2108399329,661,660,661,660,12
20240903,130700,2108391408,659,663,663,659,13435
20240903,130600,2099517525,663,663,663,663,1241
20240903,130500,2098694742,665,664,665,664,12000
20240903,130400,2090716742,665,664,665,664,5610
20240903,130300,2086991552,666,666,666,666,7415
20240903,130200,2082053162,665,666,666,665,164
20240903,130100,2081944052,665,665,665,665,4530
20240903,130000,2078931602,664,665,665,664,412
20240903,125900,2078657671,665,665,666,665,2775
20240903,125800,2076812293,665,665,665,665,9428
20240903,125700,2070542673,665,665,665,665,130
20240903,125600,2070456223,665,665,666,665,62
20240903,125500,2070414985,665,665,665,665,2625
20240903,125400,2068669360,665,665,665,665,871
20240903,125300,2068090145,665,662,665,662,1554
20240903,125200,2067061370,662,664,664,662,1052
20240903,125100,2066363696,664,662,665,662,2644
20240903,125000,2064608503,662,662,665,661,146
20240903,124900,2064511961,662,660,665,660,126331
20240903,124800,1981119126,658,660,660,658,3891
20240903,124700,1978556027,660,660,660,660,200
20240903,124600,1978424027,660,660,660,659,5961
20240903,124500,1974489884,660,660,660,660,4622
20240903,124400,1971439364,660,659,660,659,398
20240903,124300,1971176930,659,659,659,658,1009
20240903,124200,1970512006,658,659,659,658,589
20240903,124100,1970123955,659,658,659,658,6927
20240903,124000,1965559122,658,658,658,658,5085
20240903,123900,1962213192,658,659,659,658,6539
20240903,123800,1957907828,659,659,659,659,890
20240903,123700,1957321318,659,659,659,657,15614
20240903,123600,1947056836,659,658,659,658,2083
20240903,123500,1945686206,658,658,658,658,7909
20240903,123400,1940482084,658,659,659,658,4514
20240903,123300,1937511861,658,658,658,658,200
20240903,123200,1937380261,659,658,659,658,2310
20240903,123100,1935860179,657,657,657,657,906
20240903,123000,1935264937,657,657,657,656,3050
20240903,122900,1933262557,657,656,657,655,3043
20240903,122800,1931266216,656,656,656,655,5625
20240903,122700,1927580695,656,656,658,655,15227
20240903,122600,1917594515,658,659,659,656,6380
20240903,122500,1913402866,657,660,661,657,31577
20240903,122400,1892597560,661,660,661,660,4488
20240903,122300,1889635478,661,661,661,660,2088
20240903,122200,1888256344,661,662,662,661,432
20240903,122100,1887970790,660,661,661,660,6500
20240903,122000,1883675034,661,661,661,661,4
20240903,121900,1883672390,662,662,662,661,1174
20240903,121800,1882896367,661,663,663,661,2486
20240903,121700,1881251778,662,662,662,662,1436
20240903,121600,1880301146,662,662,662,662,819
20240903,121500,1879758968,662,662,662,662,96
20240903,121400,1879695416,662,662,662,662,2681
20240903,121300,1877920594,662,662,662,661,3
20240903,121200,1877918609,661,661,661,661,22
20240903,121100,1877904067,662,663,663,662,152
20240903,121000,1877803441,663,663,663,663,1000
20240903,120900,1877140441,663,663,663,663,842
20240903,120800,1876582195,663,661,663,661,3
20240903,120700,1876580208,662,661,662,661,5600
20240903,120600,1872874008,662,662,662,661,559
20240903,120500,1872503966,662,662,662,662,89
20240903,120400,1872445048,662,661,662,661,549
20240903,120300,1872081651,661,661,661,660,6010
20240903,120200,1868109172,661,661,662,661,3889
20240903,120100,1865538541,661,661,661,661,623
20240903,120000,1865126738,661,662,662,661,110
20240903,115900,1865054018,663,662,663,661,3215
20240903,115800,1862928685,662,662,662,661,913
20240903,115700,1862324289,662,661,662,661,4303
20240903,115600,1859478903,661,662,662,661,1378
20240903,115500,1858568035,662,661,662,661,1050
20240903,115400,1857872985,662,663,663,662,51
20240903,115300,1857839221,662,662,662,662,726
20240903,115200,1857358609,662,660,662,660,109
20240903,115100,1857286505,660,660,662,660,1330
20240903,115000,1856408219,660,660,661,660,415
20240903,114900,1856134054,660,660,661,660,285
20240903,114800,1855945702,661,660,661,660,1128
20240903,114700,1855200206,660,660,660,660,2429
20240903,114600,1853597066,660,660,660,660,1110
20240903,114500,1852864466,660,660,660,660,1220
20240903,114400,1852059266,659,659,659,659,14116
20240903,114300,1842756822,659,659,660,659,7938
20240903,114200,1837525080,659,660,660,659,7919
20240903,114100,1832301587,660,660,660,660,1357
20240903,114000,1831405967,660,661,661,659,1476
20240903,113900,1830432220,660,660,661,660,11906
20240903,113800,1822571590,661,660,661,660,554
20240903,113700,1822205449,660,660,660,660,2239
20240903,113600,1820727709,660,659,660,659,2507
20240903,113500,1819073096,660,659,660,659,1031
20240903,113400,1818393421,660,661,661,660,1625
20240903,113300,1817320900,660,663,663,660,27803
20240903,113200,1798959548,663,663,663,663,889
20240903,113100,1798370141,663,662,663,661,1534
20240903,113000,1797355568,662,662,662,662,789
20240903,112900,1796833250,662,663,663,662,3409
20240903,112800,1794575585,663,663,663,662,1199
20240903,112700,1793781430,662,662,662,662,841
20240903,112600,1793224688,662,663,663,662,1047
20240903,112500,1792531572,662,663,663,662,3893
20240903,112400,1789950614,663,663,663,663,1994
20240903,112300,1788628592,663,663,663,662,185
20240903,112200,1788506071,662,663,663,662,364
20240903,112100,1788264866,663,663,663,663,2202
20240903,112000,1786804940,663,662,663,662,2528
20240903,111900,1785128906,662,663,663,662,10256
20240903,111800,1778338934,663,662,663,662,2376
20240903,111700,1776763784,662,662,662,662,4522
20240903,111600,1773770220,662,662,663,662,2246
20240903,111500,1772281753,662,661,662,660,5494
20240903,111400,1768650267,661,663,663,661,7149
20240903,111300,1763919175,663,665,665,663,169
20240903,111200,1763807126,662,663,663,662,1800
20240903,111100,1762615426,662,665,665,662,7373
20240903,111000,1757725581,665,667,667,665,10502
20240903,110900,1750729842,668,669,669,668,1179
20240903,110800,1749942264,669,669,669,668,1859
20240903,110700,1748699936,669,670,670,669,1651
20240903,110600,1747593917,670,669,670,669,3125
20240903,110500,1745503291,669,669,670,669,2992
20240903,110400,1743501252,670,669,670,669,2882
20240903,110300,1741573193,669,669,669,669,8104
20240903,110200,1736151617,670,668,670,668,12041
20240903,110100,1728095693,668,666,668,666,9236
20240903,110000,1721931481,666,666,666,666,2341
20240903,105900,1720372375,666,665,666,665,716
20240903,105800,1719896035,665,666,666,665,1092
20240903,105700,1719168838,667,667,668,666,2675
20240903,105600,1717385614,667,667,668,667,6837
20240903,105500,1712821622,667,666,667,665,3765
20240903,105400,1710314931,666,665,668,665,13542
20240903,105300,1701295353,664,663,664,663,21789
20240903,105200,1686843282,663,660,663,660,11428
20240903,105100,1679274686,658,658,659,658,1480
20240903,105000,1678300835,659,657,659,656,16224
20240903,104900,1667628974,657,657,658,656,13560
20240903,104800,1658718124,657,657,658,657,2050
20240903,104700,1657371270,657,658,658,657,13497
20240903,104600,1648498136,657,658,658,656,56928
20240903,104500,1611134268,658,658,658,658,11631
20240903,104400,1603481070,658,658,658,658,1825
20240903,104300,1602280220,658,660,660,658,12713
20240903,104200,1593913666,660,659,660,658,14753
20240903,104100,1584197353,658,659,660,658,13338
20240903,104000,1575415990,659,659,660,659,7830
20240903,103900,1570255720,660,659,660,659,3334
20240903,103800,1568058364,659,660,660,659,547
20240903,103700,1567697786,659,660,660,658,24423
20240903,103600,1551601829,660,660,661,660,6724
20240903,103500,1547163988,661,661,661,660,19661
20240903,103400,1534180083,661,663,663,661,1023
20240903,103300,1533503866,661,661,661,661,504
20240903,103200,1533170722,661,661,661,661,102
20240903,103100,1533103300,661,662,663,661,4914
20240903,103000,1529852180,662,660,662,660,4189
20240903,102900,1527082858,662,662,662,660,30
20240903,102800,1527063002,661,660,661,660,221
20240903,102700,1526917131,660,661,662,660,21714
20240903,102600,1512573338,662,661,662,660,4313
20240903,102500,1509720792,661,661,661,661,6616
20240903,102400,1505347616,661,661,661,661,2055
20240903,102300,1503989261,661,661,662,661,2423
20240903,102200,1502387654,661,661,662,660,5309
20240903,102100,1498878429,661,661,661,661,113
20240903,102000,1498803736,661,661,663,660,3421
20240903,101900,1496545083,663,661,663,660,4697
20240903,101800,1493435408,661,662,662,661,1345
20240903,101700,1492546311,662,661,663,661,1853
20240903,101600,1491319774,661,660,661,660,339
20240903,101500,1491095703,659,660,660,659,7371
20240903,101400,1486231643,659,659,659,658,5404
20240903,101300,1482674855,659,660,660,659,23480
20240903,101200,1467198870,660,660,660,659,6120
20240903,101100,1463162670,660,661,662,660,39363
20240903,101000,1437172226,661,661,661,661,3007
20240903,100900,1435184599,661,661,663,661,14191
20240903,100800,1425804322,661,665,665,661,14467
20240903,100700,1416221705,665,662,665,662,14939
20240903,100600,1406309705,662,663,664,662,14998
20240903,100500,1396380016,663,664,664,663,4993
20240903,100400,1393069646,663,662,664,662,3616
20240903,100300,1390672418,665,664,665,662,1734
20240903,100200,1389522277,664,665,665,663,4504
20240903,100100,1386530938,664,665,665,664,4688
20240903,100000,1383416721,666,665,666,664,5032
20240903,095900,1380075079,665,666,667,665,4277
20240903,095800,1377229878,665,665,667,665,3924
20240903,095700,1374616983,665,667,667,665,1999
20240903,095600,1373286006,661,666,667,661,9218
20240903,095500,1367175500,666,665,667,664,370
20240903,095400,1366929188,666,664,666,662,11980
20240903,095300,1358976103,663,664,665,663,6540
20240903,095200,1354636025,663,664,664,663,3683
20240903,095100,1352192272,665,662,665,662,2301
20240903,095000,1350667196,662,665,666,662,16403
20240903,094900,1339767501,665,665,666,665,9643
20240903,094800,1333352660,665,664,665,664,16558
20240903,094700,1322343794,664,663,666,663,5210
20240903,094600,1318878050,665,663,665,662,5053
20240903,094500,1315530073,662,660,662,660,4206
20240903,094400,1312753705,660,665,665,660,51411
20240903,094300,1278665614,665,665,666,663,8601
20240903,094200,1272956802,665,664,666,664,4194
20240903,094100,1270169665,664,663,664,663,9294
20240903,094000,1264001392,663,662,663,662,8564
20240903,093900,1258327874,662,667,667,662,37129
20240903,093800,1233686811,667,666,667,665,7101
20240903,093700,1228956091,667,668,670,667,27535
20240903,093600,1210573371,668,668,668,666,3131
20240903,093500,1208485770,667,668,668,666,14599
20240903,093400,1198749008,667,667,668,666,4698
20240903,093300,1195615537,668,671,672,668,39190
20240903,093200,1169374228,672,673,674,671,25638
20240903,093100,1152124058,671,672,674,670,11377
20240903,093000,1144481961,672,665,672,665,44426
20240903,092900,1114750845,665,670,670,662,46656
20240903,092800,1083753067,670,668,670,666,31051
20240903,092700,1063015003,669,671,671,667,9796
20240903,092600,1056460821,670,669,671,667,14852
20240903,092500,1046516763,669,663,670,663,33596
20240903,092400,1024113124,664,663,665,662,15980
20240903,092300,1013521595,663,660,663,660,20548
20240903,092200,999943800,660,660,663,660,36712
20240903,092100,975704298,663,662,667,660,33285
20240903,092000,953608031,664,659,665,659,48943
20240903,091900,921266768,659,661,663,657,43874
20240903,091800,892379002,659,663,670,657,102562
20240903,091700,824509402,663,676,677,656,131124
20240903,091600,736760906,678,680,680,675,21404
20240903,091500,722272975,680,680,680,675,8555
20240903,091400,716465473,680,675,680,675,22597
20240903,091300,701186787,677,673,678,673,6795
20240903,091200,696600018,673,675,675,672,35108
20240903,091100,672951569,675,683,683,675,96538
20240903,091000,607501775,683,681,684,681,13909
20240903,090900,598024558,681,684,685,681,32220
20240903,090800,576000936,684,680,686,680,44679
20240903,090700,545596939,680,680,682,677,44872
20240903,090600,515079758,680,685,689,680,44635
20240903,090500,484573909,689,684,691,683,38647
20240903,090400,457988628,686,686,689,680,67114
20240903,090300,412111224,686,675,686,671,51930
20240903,090200,376856588,675,675,676,670,63695
20240903,090100,334050370,675,671,690,670,240588
20240903,090000,170839323,671,687,689,670,250571