KissMeData/036710/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191800,163886218,1693,1693,1693,1693,9459
20240909,191700,163886218,1693,1693,1693,1693,0
20240909,191600,163886218,1693,1693,1693,1693,0
20240909,191500,163886218,1693,1693,1693,1693,0
20240909,191400,163886218,1693,1693,1693,1693,0
20240909,191300,163886218,1693,1693,1693,1693,0
20240909,191200,163886218,1693,1693,1693,1693,0
20240909,191100,163886218,1693,1693,1693,1693,0
20240909,191000,163886218,1693,1693,1693,1693,0
20240909,190900,163886218,1693,1693,1693,1693,0
20240909,190800,163886218,1693,1693,1693,1693,0
20240909,190700,163886218,1693,1693,1693,1693,0
20240909,190600,163886218,1693,1693,1693,1693,0
20240909,190500,163886218,1693,1693,1693,1693,0
20240909,190400,163886218,1693,1693,1693,1693,0
20240909,190300,163886218,1693,1693,1693,1693,0
20240909,190200,163886218,1693,1693,1693,1693,0
20240909,190100,163886218,1693,1693,1693,1693,0
20240909,190000,163886218,1693,1693,1693,1693,0
20240909,185900,163886218,1693,1693,1693,1693,0
20240909,185800,163886218,1693,1693,1693,1693,0
20240909,185700,163886218,1693,1693,1693,1693,0
20240909,185600,163886218,1693,1693,1693,1693,0
20240909,185500,163886218,1693,1693,1693,1693,0
20240909,185400,163886218,1693,1693,1693,1693,0
20240909,185300,163886218,1693,1693,1693,1693,0
20240909,185200,163886218,1693,1693,1693,1693,0
20240909,185100,163886218,1693,1693,1693,1693,0
20240909,185000,163886218,1693,1693,1693,1693,0
20240909,184900,163886218,1693,1693,1693,1693,0
20240909,184800,163886218,1693,1693,1693,1693,9459
20240909,184700,163886218,1693,1693,1693,1693,0
20240909,184600,163886218,1693,1693,1693,1693,0
20240909,184500,163886218,1693,1693,1693,1693,0
20240909,184400,163886218,1693,1693,1693,1693,0
20240909,184300,163886218,1693,1693,1693,1693,0
20240909,184200,163886218,1693,1693,1693,1693,0
20240909,184100,163886218,1693,1693,1693,1693,0
20240909,184000,163886218,1693,1693,1693,1693,0
20240909,183900,163886218,1693,1693,1693,1693,0
20240909,183800,163886218,1693,1693,1693,1693,0
20240909,183700,163886218,1693,1693,1693,1693,0
20240909,183600,163886218,1693,1693,1693,1693,0
20240909,183500,163886218,1693,1693,1693,1693,0
20240909,183400,163886218,1693,1693,1693,1693,0
20240909,183300,163886218,1693,1693,1693,1693,0
20240909,183200,163886218,1693,1693,1693,1693,0
20240909,183100,163886218,1693,1693,1693,1693,0
20240909,183000,163886218,1693,1693,1693,1693,0
20240909,182900,163886218,1693,1693,1693,1693,0
20240909,182800,163886218,1693,1693,1693,1693,0
20240909,182700,163886218,1693,1693,1693,1693,0
20240909,182600,163886218,1693,1693,1693,1693,0
20240909,182500,163886218,1693,1693,1693,1693,0
20240909,182400,163886218,1693,1693,1693,1693,0
20240909,182300,163886218,1693,1693,1693,1693,0
20240909,182200,163886218,1693,1693,1693,1693,0
20240909,182100,163886218,1693,1693,1693,1693,0
20240909,182000,163886218,1693,1693,1693,1693,0
20240909,181900,163886218,1693,1693,1693,1693,0
20240909,181800,163886218,1693,1693,1693,1693,9459
20240909,181700,163886218,1693,1693,1693,1693,0
20240909,181600,163886218,1693,1693,1693,1693,0
20240909,181500,163886218,1693,1693,1693,1693,0
20240909,181400,163886218,1693,1693,1693,1693,0
20240909,181300,163886218,1693,1693,1693,1693,0
20240909,181200,163886218,1693,1693,1693,1693,0
20240909,181100,163886218,1693,1693,1693,1693,0
20240909,181000,163886218,1693,1693,1693,1693,0
20240909,180900,163886218,1693,1693,1693,1693,0
20240909,180800,163886218,1693,1693,1693,1693,0
20240909,180700,163886218,1693,1693,1693,1693,0
20240909,180600,163886218,1693,1693,1693,1693,0
20240909,180500,163886218,1693,1693,1693,1693,0
20240909,180400,163886218,1693,1693,1693,1693,0
20240909,180300,163886218,1693,1693,1693,1693,0
20240909,180200,163886218,1693,1693,1693,1693,0
20240909,180100,163886218,1693,1693,1693,1693,0
20240909,180000,163886218,1693,1693,1693,1693,0
20240909,175900,163886218,1693,1693,1693,1693,0
20240909,175800,163886218,1693,1693,1693,1693,0
20240909,175700,163886218,1693,1693,1693,1693,0
20240909,175600,163886218,1693,1693,1693,1693,0
20240909,175500,163886218,1693,1693,1693,1693,0
20240909,175400,163886218,1693,1693,1693,1693,0
20240909,175300,163886218,1693,1693,1693,1693,0
20240909,175200,163886218,1693,1693,1693,1693,0
20240909,175100,163886218,1693,1693,1693,1693,0
20240909,175000,163886218,1693,1693,1693,1693,0
20240909,174900,163886218,1693,1693,1693,1693,0
20240909,174800,163886218,1693,1693,1693,1693,9459
20240909,174700,163886218,1693,1693,1693,1693,0
20240909,174600,163886218,1693,1693,1693,1693,0
20240909,174500,163886218,1693,1693,1693,1693,0
20240909,174400,163886218,1693,1693,1693,1693,0
20240909,174300,163886218,1693,1693,1693,1693,0
20240909,174200,163886218,1693,1693,1693,1693,0
20240909,174100,163886218,1693,1693,1693,1693,0
20240909,174000,163886218,1693,1693,1693,1693,0
20240909,173900,163886218,1693,1693,1693,1693,0
20240909,173800,163886218,1693,1693,1693,1693,0
20240909,173700,163886218,1693,1693,1693,1693,0
20240909,173600,163886218,1693,1693,1693,1693,0
20240909,173500,163886218,1693,1693,1693,1693,0
20240909,173400,163886218,1693,1693,1693,1693,0
20240909,173300,163886218,1693,1693,1693,1693,0
20240909,173200,163886218,1693,1693,1693,1693,0
20240909,173100,163886218,1693,1693,1693,1693,0
20240909,173000,163886218,1693,1693,1693,1693,0
20240909,172900,163886218,1693,1693,1693,1693,0
20240909,172800,163886218,1693,1693,1693,1693,0
20240909,172700,163886218,1693,1693,1693,1693,0
20240909,172600,163886218,1693,1693,1693,1693,0
20240909,172500,163886218,1693,1693,1693,1693,0
20240909,172400,163886218,1693,1693,1693,1693,0
20240909,172300,163886218,1693,1693,1693,1693,0
20240909,172200,163886218,1693,1693,1693,1693,0
20240909,172100,163886218,1693,1693,1693,1693,0
20240909,172000,163886218,1693,1693,1693,1693,0
20240909,171900,163886218,1693,1693,1693,1693,0
20240909,171800,163886218,1693,1693,1693,1693,9459
20240909,171700,163886218,1693,1693,1693,1693,0
20240909,171600,163886218,1693,1693,1693,1693,0
20240909,171500,163886218,1693,1693,1693,1693,0
20240909,171400,163886218,1693,1693,1693,1693,0
20240909,171300,163886218,1693,1693,1693,1693,0
20240909,171200,163886218,1693,1693,1693,1693,0
20240909,171100,163886218,1693,1693,1693,1693,0
20240909,171000,163886218,1693,1693,1693,1693,0
20240909,170900,163886218,1693,1693,1693,1693,0
20240909,170800,163886218,1693,1693,1693,1693,0
20240909,170700,163886218,1693,1693,1693,1693,0
20240909,170600,163886218,1693,1693,1693,1693,0
20240909,170500,163886218,1693,1693,1693,1693,0
20240909,170400,163886218,1693,1693,1693,1693,0
20240909,170300,163886218,1693,1693,1693,1693,0
20240909,170200,163886218,1693,1693,1693,1693,0
20240909,170100,163886218,1693,1693,1693,1693,0
20240909,170000,163886218,1693,1693,1693,1693,0
20240909,165900,163886218,1693,1693,1693,1693,0
20240909,165800,163886218,1693,1693,1693,1693,0
20240909,165700,163886218,1693,1693,1693,1693,0
20240909,165600,163886218,1693,1693,1693,1693,0
20240909,165500,163886218,1693,1693,1693,1693,0
20240909,165400,163886218,1693,1693,1693,1693,0
20240909,165300,163886218,1693,1693,1693,1693,0
20240909,165200,163886218,1693,1693,1693,1693,0
20240909,165100,163886218,1693,1693,1693,1693,0
20240909,165000,163886218,1693,1693,1693,1693,0
20240909,164900,163886218,1693,1693,1693,1693,0
20240909,164800,163886218,1693,1693,1693,1693,9459
20240909,164700,163886218,1693,1693,1693,1693,0
20240909,164600,163886218,1693,1693,1693,1693,0
20240909,164500,163886218,1693,1693,1693,1693,0
20240909,164400,163886218,1693,1693,1693,1693,0
20240909,164300,163886218,1693,1693,1693,1693,0
20240909,164200,163886218,1693,1693,1693,1693,0
20240909,164100,163886218,1693,1693,1693,1693,0
20240909,164000,163886218,1693,1693,1693,1693,0
20240909,163900,163886218,1693,1693,1693,1693,0
20240909,163800,163886218,1693,1693,1693,1693,0
20240909,163700,163886218,1693,1693,1693,1693,0
20240909,163600,163886218,1693,1693,1693,1693,0
20240909,163500,163886218,1693,1693,1693,1693,0
20240909,163400,163886218,1693,1693,1693,1693,0
20240909,163300,163886218,1693,1693,1693,1693,0
20240909,163200,163886218,1693,1693,1693,1693,0
20240909,163100,163886218,1693,1693,1693,1693,0
20240909,163000,163886218,1693,1693,1693,1693,0
20240909,162900,163886218,1693,1693,1693,1693,0
20240909,162800,163886218,1693,1693,1693,1693,0
20240909,162700,163886218,1693,1693,1693,1693,0
20240909,162600,163886218,1693,1693,1693,1693,0
20240909,162500,163886218,1693,1693,1693,1693,0
20240909,162400,163886218,1693,1693,1693,1693,0
20240909,162300,163886218,1693,1693,1693,1693,0
20240909,162200,163886218,1693,1693,1693,1693,0
20240909,162100,163886218,1693,1693,1693,1693,0
20240909,162000,163886218,1693,1693,1693,1693,0
20240909,161900,163886218,1693,1693,1693,1693,0
20240909,161800,163886218,1693,1693,1693,1693,9459
20240909,161700,163886218,1693,1693,1693,1693,0
20240909,161600,163886218,1693,1693,1693,1693,0
20240909,161500,163886218,1693,1693,1693,1693,0
20240909,161400,163886218,1693,1693,1693,1693,0
20240909,161300,163886218,1693,1693,1693,1693,0
20240909,161200,163886218,1693,1693,1693,1693,0
20240909,161100,163886218,1693,1693,1693,1693,0
20240909,161000,163886218,1693,1693,1693,1693,0
20240909,160900,163886218,1693,1693,1693,1693,0
20240909,160800,163886218,1693,1693,1693,1693,0
20240909,160700,163886218,1693,1693,1693,1693,0
20240909,160600,163886218,1693,1693,1693,1693,0
20240909,160500,163886218,1693,1693,1693,1693,0
20240909,160400,163886218,1693,1693,1693,1693,0
20240909,160300,163886218,1693,1693,1693,1693,0
20240909,160200,163886218,1693,1693,1693,1693,0
20240909,160100,163886218,1693,1693,1693,1693,0
20240909,160000,163886218,1693,1693,1693,1693,0
20240909,155900,163886218,1693,1693,1693,1693,0
20240909,155800,163886218,1693,1693,1693,1693,0
20240909,155700,163886218,1693,1693,1693,1693,0
20240909,155600,163886218,1693,1693,1693,1693,0
20240909,155500,163886218,1693,1693,1693,1693,0
20240909,155400,163886218,1693,1693,1693,1693,0
20240909,155300,163886218,1693,1693,1693,1693,0
20240909,155200,163886218,1693,1693,1693,1693,0
20240909,155100,163886218,1693,1693,1693,1693,0
20240909,155000,163886218,1693,1693,1693,1693,0
20240909,154900,163886218,1693,1693,1693,1693,0
20240909,154800,163886218,1693,1693,1693,1693,9459
20240909,154700,163886218,1693,1693,1693,1693,0
20240909,154600,163886218,1693,1693,1693,1693,0
20240909,154500,163886218,1693,1693,1693,1693,0
20240909,154400,163886218,1693,1693,1693,1693,0
20240909,154300,163886218,1693,1693,1693,1693,0
20240909,154200,163886218,1693,1693,1693,1693,0
20240909,154100,163886218,1693,1693,1693,1693,0
20240909,154000,163886218,1693,1693,1693,1693,0
20240909,153900,163886218,1693,1693,1693,1693,0
20240909,153800,163886218,1693,1693,1693,1693,0
20240909,153700,163886218,1693,1693,1693,1693,0
20240909,153600,163886218,1693,1693,1693,1693,0
20240909,153500,163886218,1693,1693,1693,1693,0
20240909,153400,163886218,1693,1693,1693,1693,0
20240909,153300,163886218,1693,1693,1693,1693,0
20240909,153200,163886218,1693,1693,1693,1693,0
20240909,153100,163886218,1693,1693,1693,1693,0
20240909,153000,163886218,1693,1693,1693,1693,9459
20240909,152900,147872131,1693,1693,1693,1693,0
20240909,152800,147872131,1693,1693,1693,1693,0
20240909,152700,147872131,1693,1693,1693,1693,0
20240909,152600,147872131,1693,1693,1693,1693,0
20240909,152500,147872131,1693,1693,1693,1693,0
20240909,152400,147872131,1693,1693,1693,1693,0
20240909,152300,147872131,1693,1693,1693,1693,0
20240909,152200,147872131,1693,1693,1693,1693,0
20240909,152100,147872131,1693,1693,1693,1693,0
20240909,152000,147872131,1693,1693,1693,1693,0
20240909,151900,147872131,1693,1693,1693,1693,0
20240909,151800,147872131,1693,1693,1693,1693,0
20240909,151700,147872131,1693,1693,1693,1693,24
20240909,151600,147831499,1694,1694,1694,1694,0
20240909,151500,147831499,1694,1694,1694,1694,0
20240909,151400,147831499,1694,1699,1699,1694,2099
20240909,151300,144273639,1706,1706,1706,1706,0
20240909,151200,144273639,1706,1706,1706,1706,1
20240909,151100,144271933,1704,1704,1704,1704,40
20240909,151000,144203773,1706,1706,1706,1706,0
20240909,150900,144203773,1706,1706,1706,1706,0
20240909,150800,144203773,1706,1706,1706,1706,0
20240909,150700,144203773,1706,1706,1706,1706,0
20240909,150600,144203773,1706,1706,1706,1706,0
20240909,150500,144203773,1706,1706,1706,1706,0
20240909,150400,144203773,1706,1706,1706,1706,8
20240909,150300,144190125,1706,1706,1706,1706,15
20240909,150200,144164535,1707,1707,1707,1707,0
20240909,150100,144164535,1707,1707,1707,1707,0
20240909,150000,144164535,1707,1707,1707,1707,0
20240909,145900,144164535,1707,1707,1707,1707,0
20240909,145800,144164535,1707,1707,1707,1707,0
20240909,145700,144164535,1707,1707,1707,1707,0
20240909,145600,144164535,1707,1707,1707,1707,0
20240909,145500,144164535,1707,1707,1707,1707,0
20240909,145400,144164535,1707,1707,1707,1707,0
20240909,145300,144164535,1707,1707,1707,1707,0
20240909,145200,144164535,1707,1707,1707,1707,0
20240909,145100,144164535,1707,1707,1707,1707,2
20240909,145000,144161121,1708,1708,1708,1708,0
20240909,144900,144161121,1708,1708,1708,1708,100
20240909,144800,143990321,1708,1706,1708,1706,37
20240909,144700,143927196,1706,1706,1706,1706,0
20240909,144600,143927196,1706,1706,1706,1706,4
20240909,144500,143920372,1707,1707,1707,1707,0
20240909,144400,143920372,1707,1707,1707,1707,0
20240909,144300,143920372,1707,1707,1707,1707,0
20240909,144200,143920372,1707,1707,1707,1707,0
20240909,144100,143920372,1707,1707,1707,1707,0
20240909,144000,143920372,1707,1707,1707,1707,0
20240909,143900,143920372,1707,1707,1707,1707,1
20240909,143800,143918665,1708,1708,1708,1708,0
20240909,143700,143918665,1708,1708,1708,1708,0
20240909,143600,143918665,1708,1708,1708,1708,0
20240909,143500,143918665,1708,1708,1708,1708,0
20240909,143400,143918665,1708,1708,1708,1708,1
20240909,143300,143916957,1708,1708,1708,1708,0
20240909,143200,143916957,1708,1708,1708,1708,0
20240909,143100,143916957,1708,1708,1708,1708,0
20240909,143000,143916957,1708,1708,1708,1708,0
20240909,142900,143916957,1708,1708,1708,1708,10
20240909,142800,143899877,1708,1708,1708,1708,0
20240909,142700,143899877,1708,1708,1708,1708,0
20240909,142600,143899877,1708,1708,1708,1708,0
20240909,142500,143899877,1708,1708,1708,1708,0
20240909,142400,143899877,1708,1708,1708,1708,0
20240909,142300,143899877,1708,1708,1708,1708,0
20240909,142200,143899877,1708,1708,1708,1708,0
20240909,142100,143899877,1708,1708,1708,1708,0
20240909,142000,143899877,1708,1708,1708,1708,10
20240909,141900,143882797,1708,1707,1708,1707,342
20240909,141800,143299001,1707,1707,1707,1707,11
20240909,141700,143280224,1707,1707,1707,1707,0
20240909,141600,143280224,1707,1707,1707,1707,1
20240909,141500,143278517,1707,1707,1707,1707,0
20240909,141400,143278517,1707,1707,1707,1707,5
20240909,141300,143269982,1708,1708,1708,1708,0
20240909,141200,143269982,1708,1708,1708,1708,0
20240909,141100,143269982,1708,1708,1708,1708,1
20240909,141000,143268274,1708,1708,1708,1708,0
20240909,140900,143268274,1708,1708,1708,1708,0
20240909,140800,143268274,1708,1708,1708,1708,471
20240909,140700,142463806,1709,1709,1709,1709,20
20240909,140600,142429626,1709,1709,1709,1709,19
20240909,140500,142397155,1709,1709,1709,1709,0
20240909,140400,142397155,1709,1708,1709,1708,59
20240909,140300,142296353,1708,1708,1708,1708,1
20240909,140200,142294645,1709,1709,1709,1709,1
20240909,140100,142292936,1708,1708,1708,1708,12
20240909,140000,142272440,1708,1708,1708,1708,4
20240909,135900,142265608,1709,1709,1709,1709,0
20240909,135800,142265608,1709,1709,1709,1709,0
20240909,135700,142265608,1709,1709,1709,1709,0
20240909,135600,142265608,1709,1708,1709,1708,6
20240909,135500,142255359,1708,1708,1708,1708,0
20240909,135400,142255359,1708,1708,1708,1708,0
20240909,135300,142255359,1708,1708,1708,1708,0
20240909,135200,142255359,1708,1708,1708,1708,10
20240909,135100,142238279,1709,1709,1709,1709,0
20240909,135000,142238279,1709,1708,1709,1708,52
20240909,134900,142149461,1704,1704,1704,1704,0
20240909,134800,142149461,1704,1704,1704,1704,1
20240909,134700,142147757,1709,1709,1709,1709,0
20240909,134600,142147757,1709,1709,1709,1709,0
20240909,134500,142147757,1709,1709,1709,1709,0
20240909,134400,142147757,1709,1709,1709,1709,0
20240909,134300,142147757,1709,1709,1709,1709,0
20240909,134200,142147757,1709,1708,1710,1708,429
20240909,134100,141414796,1708,1708,1708,1707,120
20240909,134000,141209841,1708,1708,1708,1708,0
20240909,133900,141209841,1708,1708,1708,1708,1
20240909,133800,141208133,1709,1709,1709,1709,0
20240909,133700,141208133,1709,1709,1709,1709,100
20240909,133600,141037233,1709,1709,1709,1709,0
20240909,133500,141037233,1709,1709,1709,1709,20
20240909,133400,141003053,1719,1719,1719,1719,0
20240909,133300,141003053,1719,1719,1719,1719,0
20240909,133200,141003053,1719,1714,1719,1714,30
20240909,133100,140951606,1715,1715,1715,1715,1
20240909,133000,140949891,1714,1705,1714,1705,520
20240909,132900,140062721,1695,1695,1695,1695,3500
20240909,132800,134130221,1706,1695,1706,1695,894
20240909,132700,132611841,1695,1695,1695,1695,1
20240909,132600,132610146,1699,1699,1699,1699,0
20240909,132500,132610146,1699,1699,1699,1699,0
20240909,132400,132610146,1699,1699,1699,1699,0
20240909,132300,132610146,1699,1699,1699,1699,0
20240909,132200,132610146,1699,1698,1699,1698,101
20240909,132100,132438647,1698,1698,1698,1698,0
20240909,132000,132438647,1698,1698,1698,1698,1
20240909,131900,132436949,1691,1691,1691,1691,0
20240909,131800,132436949,1691,1691,1691,1691,0
20240909,131700,132436949,1691,1691,1691,1691,0
20240909,131600,132436949,1691,1691,1691,1691,0
20240909,131500,132436949,1691,1691,1691,1691,0
20240909,131400,132436949,1691,1691,1691,1691,0
20240909,131300,132436949,1691,1691,1691,1691,158
20240909,131200,132169771,1691,1691,1691,1691,0
20240909,131100,132169771,1691,1691,1691,1691,99
20240909,131000,132002362,1691,1693,1693,1691,126
20240909,130900,131789250,1697,1697,1697,1697,0
20240909,130800,131789250,1697,1697,1697,1697,0
20240909,130700,131789250,1697,1697,1697,1697,1
20240909,130600,131787553,1693,1695,1695,1693,11
20240909,130500,131768910,1697,1697,1697,1697,0
20240909,130400,131768910,1697,1697,1697,1697,0
20240909,130300,131768910,1697,1697,1697,1697,4
20240909,130200,131762122,1698,1698,1698,1698,0
20240909,130100,131762122,1698,1698,1698,1698,0
20240909,130000,131762122,1698,1698,1698,1698,0
20240909,125900,131762122,1698,1698,1698,1698,0
20240909,125800,131762122,1698,1698,1698,1698,0
20240909,125700,131762122,1698,1698,1698,1698,0
20240909,125600,131762122,1698,1698,1698,1698,0
20240909,125500,131762122,1698,1698,1698,1698,0
20240909,125400,131762122,1698,1698,1698,1698,0
20240909,125300,131762122,1698,1698,1698,1698,0
20240909,125200,131762122,1698,1698,1698,1698,1
20240909,125100,131760424,1683,1683,1683,1683,0
20240909,125000,131760424,1683,1683,1683,1683,0
20240909,124900,131760424,1683,1683,1683,1683,50
20240909,124800,131676274,1699,1699,1699,1699,1
20240909,124700,131674575,1697,1698,1699,1697,152
20240909,124600,131416564,1698,1698,1698,1698,2
20240909,124500,131413168,1698,1698,1698,1698,1
20240909,124400,131411470,1698,1698,1698,1698,13
20240909,124300,131389396,1698,1698,1698,1698,11
20240909,124200,131370718,1699,1683,1699,1683,101
20240909,124100,131200719,1682,1682,1682,1682,4
20240909,124000,131193991,1681,1674,1681,1674,2896
20240909,123900,126346053,1674,1673,1674,1673,1164
20240909,123800,124398567,1673,1673,1673,1673,0
20240909,123700,124398567,1673,1673,1673,1673,0
20240909,123600,124398567,1673,1673,1673,1673,0
20240909,123500,124398567,1673,1673,1673,1673,0
20240909,123400,124398567,1673,1673,1673,1673,0
20240909,123300,124398567,1673,1673,1673,1673,0
20240909,123200,124398567,1673,1673,1673,1673,0
20240909,123100,124398567,1673,1673,1673,1673,111
20240909,123000,124212864,1673,1673,1673,1673,0
20240909,122900,124212864,1673,1673,1673,1673,4
20240909,122800,124206172,1673,1673,1673,1673,0
20240909,122700,124206172,1673,1673,1673,1673,3
20240909,122600,124201153,1673,1673,1673,1673,0
20240909,122500,124201153,1673,1673,1673,1673,0
20240909,122400,124201153,1673,1673,1673,1673,137
20240909,122300,123971952,1673,1673,1673,1673,7
20240909,122200,123960241,1673,1673,1673,1673,100
20240909,122100,123792941,1673,1673,1673,1673,1
20240909,122000,123791268,1673,1673,1673,1673,0
20240909,121900,123791268,1673,1673,1673,1673,0
20240909,121800,123791268,1673,1673,1673,1673,0
20240909,121700,123791268,1673,1673,1673,1673,0
20240909,121600,123791268,1673,1673,1673,1673,0
20240909,121500,123791268,1673,1673,1673,1673,0
20240909,121400,123791268,1673,1673,1673,1673,0
20240909,121300,123791268,1673,1673,1673,1673,0
20240909,121200,123791268,1673,1673,1673,1673,0
20240909,121100,123791268,1673,1673,1673,1673,0
20240909,121000,123791268,1673,1673,1673,1673,0
20240909,120900,123791268,1673,1673,1673,1673,0
20240909,120800,123791268,1673,1673,1673,1673,0
20240909,120700,123791268,1673,1673,1673,1673,39
20240909,120600,123726021,1673,1673,1673,1673,0
20240909,120500,123726021,1673,1673,1673,1673,1
20240909,120400,123724348,1673,1672,1673,1672,12
20240909,120300,123704283,1661,1661,1661,1661,0
20240909,120200,123704283,1661,1661,1661,1661,0
20240909,120100,123704283,1661,1661,1661,1661,0
20240909,120000,123704283,1661,1661,1661,1661,0
20240909,115900,123704283,1661,1661,1661,1661,111
20240909,115800,123519912,1662,1662,1662,1662,0
20240909,115700,123519912,1662,1662,1662,1662,0
20240909,115600,123519912,1662,1662,1662,1662,0
20240909,115500,123519912,1662,1662,1662,1662,0
20240909,115400,123519912,1662,1662,1662,1662,180
20240909,115300,123220752,1662,1662,1662,1662,97
20240909,115200,123059538,1673,1673,1673,1673,0
20240909,115100,123059538,1673,1673,1673,1673,0
20240909,115000,123059538,1673,1672,1673,1672,61
20240909,114900,122957545,1662,1662,1662,1662,390
20240909,114800,122309365,1672,1671,1672,1671,4
20240909,114700,122302678,1673,1673,1673,1673,0
20240909,114600,122302678,1673,1673,1673,1673,0
20240909,114500,122302678,1673,1673,1673,1673,0
20240909,114400,122302678,1673,1673,1673,1673,20
20240909,114300,122269218,1673,1673,1673,1673,0
20240909,114200,122269218,1673,1673,1673,1673,0
20240909,114100,122269218,1673,1673,1673,1673,0
20240909,114000,122269218,1673,1673,1673,1673,24
20240909,113900,122229066,1673,1673,1673,1673,0
20240909,113800,122229066,1673,1673,1673,1673,0
20240909,113700,122229066,1673,1673,1673,1673,40
20240909,113600,122162146,1673,1673,1673,1673,0
20240909,113500,122162146,1673,1673,1673,1673,0
20240909,113400,122162146,1673,1673,1673,1673,0
20240909,113300,122162146,1673,1673,1673,1673,0
20240909,113200,122162146,1673,1673,1673,1673,1
20240909,113100,122160473,1673,1673,1673,1673,2
20240909,113000,122157127,1656,1656,1656,1656,1
20240909,112900,122155471,1673,1673,1673,1673,1
20240909,112800,122153798,1670,1668,1670,1668,50
20240909,112700,122070310,1661,1659,1661,1659,10642
20240909,112600,104394924,1659,1659,1659,1659,3
20240909,112500,104389947,1659,1659,1659,1659,0
20240909,112400,104389947,1659,1659,1659,1659,4
20240909,112300,104383311,1659,1659,1659,1659,1
20240909,112200,104381652,1658,1658,1658,1658,0
20240909,112100,104381652,1658,1658,1658,1658,0
20240909,112000,104381652,1658,1658,1658,1658,0
20240909,111900,104381652,1658,1658,1658,1658,0
20240909,111800,104381652,1658,1658,1658,1658,0
20240909,111700,104381652,1658,1658,1658,1658,0
20240909,111600,104381652,1658,1657,1658,1657,2878
20240909,111500,99612490,1653,1653,1653,1653,0
20240909,111400,99612490,1653,1653,1653,1653,0
20240909,111300,99612490,1653,1653,1653,1653,0
20240909,111200,99612490,1653,1653,1653,1653,0
20240909,111100,99612490,1653,1658,1658,1653,52
20240909,111000,99526383,1658,1658,1658,1658,1
20240909,110900,99524725,1659,1659,1659,1659,0
20240909,110800,99524725,1659,1659,1659,1659,238
20240909,110700,99129883,1653,1653,1653,1653,0
20240909,110600,99129883,1653,1653,1653,1653,1
20240909,110500,99128230,1661,1661,1661,1661,0
20240909,110400,99128230,1661,1661,1661,1661,14
20240909,110300,99104976,1661,1658,1661,1658,1705
20240909,110200,96274201,1653,1652,1653,1652,1117
20240909,110100,94427931,1652,1652,1652,1652,0
20240909,110000,94427931,1652,1652,1652,1652,15
20240909,105900,94403151,1647,1652,1652,1647,4
20240909,105800,94396552,1654,1654,1654,1654,14
20240909,105700,94373396,1653,1653,1653,1653,0
20240909,105600,94373396,1653,1653,1653,1653,0
20240909,105500,94373396,1653,1647,1653,1647,1353
20240909,105400,92137205,1647,1647,1647,1647,0
20240909,105300,92137205,1647,1647,1647,1647,0
20240909,105200,92137205,1647,1647,1647,1647,0
20240909,105100,92137205,1647,1647,1647,1647,0
20240909,105000,92137205,1647,1647,1647,1647,1
20240909,104900,92135558,1640,1640,1640,1640,0
20240909,104800,92135558,1640,1640,1640,1640,0
20240909,104700,92135558,1640,1640,1640,1640,0
20240909,104600,92135558,1640,1640,1640,1640,0
20240909,104500,92135558,1640,1640,1640,1640,0
20240909,104400,92135558,1640,1640,1640,1640,0
20240909,104300,92135558,1640,1640,1640,1640,0
20240909,104200,92135558,1640,1640,1640,1640,0
20240909,104100,92135558,1640,1640,1640,1640,0
20240909,104000,92135558,1640,1643,1643,1640,25
20240909,103900,92094524,1642,1642,1642,1642,0
20240909,103800,92094524,1642,1642,1642,1642,50
20240909,103700,92012424,1642,1642,1642,1642,0
20240909,103600,92012424,1642,1642,1642,1642,1
20240909,103500,92010782,1646,1646,1646,1646,0
20240909,103400,92010782,1646,1646,1646,1646,0
20240909,103300,92010782,1646,1646,1646,1646,0
20240909,103200,92010782,1646,1645,1646,1645,207
20240909,103100,91670265,1645,1645,1645,1645,0
20240909,103000,91670265,1645,1645,1645,1645,0
20240909,102900,91670265,1645,1645,1645,1645,0
20240909,102800,91670265,1645,1645,1645,1645,0
20240909,102700,91670265,1645,1645,1645,1645,0
20240909,102600,91670265,1645,1641,1645,1641,56
20240909,102500,91578257,1645,1645,1645,1645,0
20240909,102400,91578257,1645,1645,1645,1645,4
20240909,102300,91571677,1645,1645,1645,1645,0
20240909,102200,91571677,1645,1641,1645,1641,62
20240909,102100,91469919,1644,1644,1644,1644,2
20240909,102000,91466631,1644,1644,1644,1644,7
20240909,101900,91455123,1644,1644,1644,1644,0
20240909,101800,91455123,1644,1644,1644,1644,0
20240909,101700,91455123,1644,1644,1644,1644,0
20240909,101600,91455123,1644,1644,1644,1644,0
20240909,101500,91455123,1644,1644,1644,1644,0
20240909,101400,91455123,1644,1643,1644,1643,258
20240909,101300,91031216,1637,1637,1637,1637,0
20240909,101200,91031216,1637,1637,1637,1637,0
20240909,101100,91031216,1637,1637,1637,1637,2
20240909,101000,91027942,1636,1636,1636,1636,0
20240909,100900,91027942,1636,1636,1636,1636,0
20240909,100800,91027942,1636,1636,1636,1636,0
20240909,100700,91027942,1636,1641,1641,1636,7
20240909,100600,91016475,1643,1643,1643,1643,1
20240909,100500,91014832,1633,1633,1633,1633,0
20240909,100400,91014832,1633,1633,1633,1633,0
20240909,100300,91014832,1633,1633,1633,1633,0
20240909,100200,91014832,1633,1633,1633,1633,0
20240909,100100,91014832,1633,1633,1633,1633,0
20240909,100000,91014832,1633,1633,1633,1633,14
20240909,095900,90991970,1632,1632,1632,1632,0
20240909,095800,90991970,1632,1640,1640,1632,5070
20240909,095700,82703880,1640,1644,1644,1640,1056
20240909,095600,80971794,1640,1640,1640,1640,0
20240909,095500,80971794,1640,1640,1640,1640,0
20240909,095400,80971794,1640,1640,1640,1640,0
20240909,095300,80971794,1640,1640,1640,1640,0
20240909,095200,80971794,1640,1640,1640,1640,0
20240909,095100,80971794,1640,1640,1640,1640,0
20240909,095000,80971794,1640,1640,1640,1640,0
20240909,094900,80971794,1640,1640,1640,1640,0
20240909,094800,80971794,1640,1644,1644,1640,500
20240909,094700,80151231,1644,1644,1644,1644,0
20240909,094600,80151231,1644,1644,1644,1644,0
20240909,094500,80151231,1644,1644,1644,1644,0
20240909,094400,80151231,1644,1645,1645,1644,500
20240909,094300,79328993,1657,1657,1657,1657,2
20240909,094200,79325679,1657,1657,1657,1657,1
20240909,094100,79324022,1645,1645,1645,1645,0
20240909,094000,79324022,1645,1645,1645,1645,0
20240909,093900,79324022,1645,1645,1645,1645,0
20240909,093800,79324022,1645,1645,1645,1645,1
20240909,093700,79322377,1644,1645,1645,1644,500
20240909,093600,78500319,1657,1657,1657,1657,0
20240909,093500,78500319,1657,1657,1657,1657,0
20240909,093400,78500319,1657,1657,1657,1657,3
20240909,093300,78495348,1659,1659,1659,1659,0
20240909,093200,78495348,1659,1659,1659,1658,101
20240909,093100,78327797,1659,1659,1659,1659,1
20240909,093000,78326138,1644,1644,1644,1644,0
20240909,092900,78326138,1644,1644,1644,1644,0
20240909,092800,78326138,1644,1644,1644,1644,0
20240909,092700,78326138,1644,1644,1644,1644,0
20240909,092600,78326138,1644,1644,1644,1644,0
20240909,092500,78326138,1644,1644,1644,1644,600
20240909,092400,77339738,1644,1644,1644,1644,0
20240909,092300,77339738,1644,1644,1644,1644,0
20240909,092200,77339738,1644,1644,1644,1644,0
20240909,092100,77339738,1644,1638,1644,1638,2424
20240909,092000,73360095,1637,1630,1637,1630,1882
20240909,091900,70290265,1630,1630,1630,1630,0
20240909,091800,70290265,1630,1630,1630,1630,6981
20240909,091700,58911235,1627,1634,1637,1627,1017
20240909,091600,57256358,1627,1641,1641,1627,9546
20240909,091500,41723774,1626,1627,1627,1626,1700
20240909,091400,38959514,1626,1627,1627,1626,2700
20240909,091300,34567623,1626,1643,1643,1625,3502
20240909,091200,28874072,1643,1630,1643,1625,4111
20240909,091100,22188172,1630,1635,1635,1630,1500
20240909,091000,19742445,1648,1648,1648,1648,320
20240909,090900,19215085,1648,1631,1648,1630,1101
20240909,090800,17419537,1630,1632,1632,1630,2600
20240909,090700,13179433,1631,1637,1637,1631,1718
20240909,090600,10375654,1637,1638,1640,1637,898
20240909,090500,8904577,1640,1641,1641,1640,66
20240909,090400,8796304,1641,1642,1642,1641,920
20240909,090300,7286194,1643,1643,1643,1643,66
20240909,090200,7177756,1642,1642,1642,1642,0
20240909,090100,7177756,1642,1642,1642,1642,0
20240909,090000,7177756,1642,1640,1677,1640,4372