KissMeData/076080/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194700,88554903,1640,1640,1640,1640,1315
20240902,194600,88554903,1640,1640,1640,1640,0
20240902,194500,88554903,1640,1640,1640,1640,0
20240902,194400,88554903,1640,1640,1640,1640,0
20240902,194300,88554903,1640,1640,1640,1640,0
20240902,194200,88554903,1640,1640,1640,1640,0
20240902,194100,88554903,1640,1640,1640,1640,0
20240902,194000,88554903,1640,1640,1640,1640,0
20240902,193900,88554903,1640,1640,1640,1640,0
20240902,193800,88554903,1640,1640,1640,1640,0
20240902,193700,88554903,1640,1640,1640,1640,0
20240902,193600,88554903,1640,1640,1640,1640,0
20240902,193500,88554903,1640,1640,1640,1640,0
20240902,193400,88554903,1640,1640,1640,1640,0
20240902,193300,88554903,1640,1640,1640,1640,0
20240902,193200,88554903,1640,1640,1640,1640,0
20240902,193100,88554903,1640,1640,1640,1640,0
20240902,193000,88554903,1640,1640,1640,1640,0
20240902,192900,88554903,1640,1640,1640,1640,0
20240902,192800,88554903,1640,1640,1640,1640,0
20240902,192700,88554903,1640,1640,1640,1640,0
20240902,192600,88554903,1640,1640,1640,1640,0
20240902,192500,88554903,1640,1640,1640,1640,0
20240902,192400,88554903,1640,1640,1640,1640,0
20240902,192300,88554903,1640,1640,1640,1640,0
20240902,192200,88554903,1640,1640,1640,1640,0
20240902,192100,88554903,1640,1640,1640,1640,0
20240902,192000,88554903,1640,1640,1640,1640,0
20240902,191900,88554903,1640,1640,1640,1640,0
20240902,191800,88554903,1640,1640,1640,1640,0
20240902,191700,88554903,1640,1640,1640,1640,1315
20240902,191600,88554903,1640,1640,1640,1640,0
20240902,191500,88554903,1640,1640,1640,1640,0
20240902,191400,88554903,1640,1640,1640,1640,0
20240902,191300,88554903,1640,1640,1640,1640,0
20240902,191200,88554903,1640,1640,1640,1640,0
20240902,191100,88554903,1640,1640,1640,1640,0
20240902,191000,88554903,1640,1640,1640,1640,0
20240902,190900,88554903,1640,1640,1640,1640,0
20240902,190800,88554903,1640,1640,1640,1640,0
20240902,190700,88554903,1640,1640,1640,1640,0
20240902,190600,88554903,1640,1640,1640,1640,0
20240902,190500,88554903,1640,1640,1640,1640,0
20240902,190400,88554903,1640,1640,1640,1640,0
20240902,190300,88554903,1640,1640,1640,1640,0
20240902,190200,88554903,1640,1640,1640,1640,0
20240902,190100,88554903,1640,1640,1640,1640,0
20240902,190000,88554903,1640,1640,1640,1640,0
20240902,185900,88554903,1640,1640,1640,1640,0
20240902,185800,88554903,1640,1640,1640,1640,0
20240902,185700,88554903,1640,1640,1640,1640,0
20240902,185600,88554903,1640,1640,1640,1640,0
20240902,185500,88554903,1640,1640,1640,1640,0
20240902,185400,88554903,1640,1640,1640,1640,0
20240902,185300,88554903,1640,1640,1640,1640,0
20240902,185200,88554903,1640,1640,1640,1640,0
20240902,185100,88554903,1640,1640,1640,1640,0
20240902,185000,88554903,1640,1640,1640,1640,0
20240902,184900,88554903,1640,1640,1640,1640,0
20240902,184800,88554903,1640,1640,1640,1640,0
20240902,184700,88554903,1640,1640,1640,1640,1315
20240902,184600,88554903,1640,1640,1640,1640,0
20240902,184500,88554903,1640,1640,1640,1640,0
20240902,184400,88554903,1640,1640,1640,1640,0
20240902,184300,88554903,1640,1640,1640,1640,0
20240902,184200,88554903,1640,1640,1640,1640,0
20240902,184100,88554903,1640,1640,1640,1640,0
20240902,184000,88554903,1640,1640,1640,1640,0
20240902,183900,88554903,1640,1640,1640,1640,0
20240902,183800,88554903,1640,1640,1640,1640,0
20240902,183700,88554903,1640,1640,1640,1640,0
20240902,183600,88554903,1640,1640,1640,1640,0
20240902,183500,88554903,1640,1640,1640,1640,0
20240902,183400,88554903,1640,1640,1640,1640,0
20240902,183300,88554903,1640,1640,1640,1640,0
20240902,183200,88554903,1640,1640,1640,1640,0
20240902,183100,88554903,1640,1640,1640,1640,0
20240902,183000,88554903,1640,1640,1640,1640,0
20240902,182900,88554903,1640,1640,1640,1640,0
20240902,182800,88554903,1640,1640,1640,1640,0
20240902,182700,88554903,1640,1640,1640,1640,0
20240902,182600,88554903,1640,1640,1640,1640,0
20240902,182500,88554903,1640,1640,1640,1640,0
20240902,182400,88554903,1640,1640,1640,1640,0
20240902,182300,88554903,1640,1640,1640,1640,0
20240902,182200,88554903,1640,1640,1640,1640,0
20240902,182100,88554903,1640,1640,1640,1640,0
20240902,182000,88554903,1640,1640,1640,1640,0
20240902,181900,88554903,1640,1640,1640,1640,0
20240902,181800,88554903,1640,1640,1640,1640,0
20240902,181700,88554903,1640,1640,1640,1640,1315
20240902,181600,88554903,1640,1640,1640,1640,0
20240902,181500,88554903,1640,1640,1640,1640,0
20240902,181400,88554903,1640,1640,1640,1640,0
20240902,181300,88554903,1640,1640,1640,1640,0
20240902,181200,88554903,1640,1640,1640,1640,0
20240902,181100,88554903,1640,1640,1640,1640,0
20240902,181000,88554903,1640,1640,1640,1640,0
20240902,180900,88554903,1640,1640,1640,1640,0
20240902,180800,88554903,1640,1640,1640,1640,0
20240902,180700,88554903,1640,1640,1640,1640,0
20240902,180600,88554903,1640,1640,1640,1640,0
20240902,180500,88554903,1640,1640,1640,1640,0
20240902,180400,88554903,1640,1640,1640,1640,0
20240902,180300,88554903,1640,1640,1640,1640,0
20240902,180200,88554903,1640,1640,1640,1640,0
20240902,180100,88554903,1640,1640,1640,1640,0
20240902,180000,88554903,1640,1640,1640,1640,0
20240902,175900,88554903,1640,1640,1640,1640,0
20240902,175800,88554903,1640,1640,1640,1640,0
20240902,175700,88554903,1640,1640,1640,1640,0
20240902,175600,88554903,1640,1640,1640,1640,0
20240902,175500,88554903,1640,1640,1640,1640,0
20240902,175400,88554903,1640,1640,1640,1640,0
20240902,175300,88554903,1640,1640,1640,1640,0
20240902,175200,88554903,1640,1640,1640,1640,0
20240902,175100,88554903,1640,1640,1640,1640,0
20240902,175000,88554903,1640,1640,1640,1640,0
20240902,174900,88554903,1640,1640,1640,1640,0
20240902,174800,88554903,1640,1640,1640,1640,0
20240902,174700,88554903,1640,1640,1640,1640,1315
20240902,174600,88554903,1640,1640,1640,1640,0
20240902,174500,88554903,1640,1640,1640,1640,0
20240902,174400,88554903,1640,1640,1640,1640,0
20240902,174300,88554903,1640,1640,1640,1640,0
20240902,174200,88554903,1640,1640,1640,1640,0
20240902,174100,88554903,1640,1640,1640,1640,0
20240902,174000,88554903,1640,1640,1640,1640,0
20240902,173900,88554903,1640,1640,1640,1640,0
20240902,173800,88554903,1640,1640,1640,1640,0
20240902,173700,88554903,1640,1640,1640,1640,0
20240902,173600,88554903,1640,1640,1640,1640,0
20240902,173500,88554903,1640,1640,1640,1640,0
20240902,173400,88554903,1640,1640,1640,1640,0
20240902,173300,88554903,1640,1640,1640,1640,0
20240902,173200,88554903,1640,1640,1640,1640,0
20240902,173100,88554903,1640,1640,1640,1640,0
20240902,173000,88554903,1640,1640,1640,1640,0
20240902,172900,88554903,1640,1640,1640,1640,0
20240902,172800,88554903,1640,1640,1640,1640,0
20240902,172700,88554903,1640,1640,1640,1640,0
20240902,172600,88554903,1640,1640,1640,1640,0
20240902,172500,88554903,1640,1640,1640,1640,0
20240902,172400,88554903,1640,1640,1640,1640,0
20240902,172300,88554903,1640,1640,1640,1640,0
20240902,172200,88554903,1640,1640,1640,1640,0
20240902,172100,88554903,1640,1640,1640,1640,0
20240902,172000,88554903,1640,1640,1640,1640,0
20240902,171900,88554903,1640,1640,1640,1640,0
20240902,171800,88554903,1640,1640,1640,1640,0
20240902,171700,88554903,1640,1640,1640,1640,1315
20240902,171600,88554903,1640,1640,1640,1640,0
20240902,171500,88554903,1640,1640,1640,1640,0
20240902,171400,88554903,1640,1640,1640,1640,0
20240902,171300,88554903,1640,1640,1640,1640,0
20240902,171200,88554903,1640,1640,1640,1640,0
20240902,171100,88554903,1640,1640,1640,1640,0
20240902,171000,88554903,1640,1640,1640,1640,0
20240902,170900,88554903,1640,1640,1640,1640,0
20240902,170800,88554903,1640,1640,1640,1640,0
20240902,170700,88554903,1640,1640,1640,1640,0
20240902,170600,88554903,1640,1640,1640,1640,0
20240902,170500,88554903,1640,1640,1640,1640,0
20240902,170400,88554903,1640,1640,1640,1640,0
20240902,170300,88554903,1640,1640,1640,1640,0
20240902,170200,88554903,1640,1640,1640,1640,0
20240902,170100,88554903,1640,1640,1640,1640,0
20240902,170000,88554903,1640,1640,1640,1640,0
20240902,165900,88554903,1640,1640,1640,1640,0
20240902,165800,88554903,1640,1640,1640,1640,0
20240902,165700,88554903,1640,1640,1640,1640,0
20240902,165600,88554903,1640,1640,1640,1640,0
20240902,165500,88554903,1640,1640,1640,1640,0
20240902,165400,88554903,1640,1640,1640,1640,0
20240902,165300,88554903,1640,1640,1640,1640,0
20240902,165200,88554903,1640,1640,1640,1640,0
20240902,165100,88554903,1640,1640,1640,1640,0
20240902,165000,88554903,1640,1640,1640,1640,0
20240902,164900,88554903,1640,1640,1640,1640,0
20240902,164800,88554903,1640,1640,1640,1640,0
20240902,164700,88554903,1640,1640,1640,1640,1315
20240902,164600,88554903,1640,1640,1640,1640,0
20240902,164500,88554903,1640,1640,1640,1640,0
20240902,164400,88554903,1640,1640,1640,1640,0
20240902,164300,88554903,1640,1640,1640,1640,0
20240902,164200,88554903,1640,1640,1640,1640,0
20240902,164100,88554903,1640,1640,1640,1640,0
20240902,164000,88554903,1640,1640,1640,1640,0
20240902,163900,88554903,1640,1640,1640,1640,0
20240902,163800,88554903,1640,1640,1640,1640,0
20240902,163700,88554903,1640,1640,1640,1640,0
20240902,163600,88554903,1640,1640,1640,1640,0
20240902,163500,88554903,1640,1640,1640,1640,0
20240902,163400,88554903,1640,1640,1640,1640,0
20240902,163300,88554903,1640,1640,1640,1640,0
20240902,163200,88554903,1640,1640,1640,1640,0
20240902,163100,88554903,1640,1640,1640,1640,0
20240902,163000,88554903,1640,1640,1640,1640,0
20240902,162900,88554903,1640,1640,1640,1640,0
20240902,162800,88554903,1640,1640,1640,1640,0
20240902,162700,88554903,1640,1640,1640,1640,0
20240902,162600,88554903,1640,1640,1640,1640,0
20240902,162500,88554903,1640,1640,1640,1640,0
20240902,162400,88554903,1640,1640,1640,1640,0
20240902,162300,88554903,1640,1640,1640,1640,0
20240902,162200,88554903,1640,1640,1640,1640,0
20240902,162100,88554903,1640,1640,1640,1640,0
20240902,162000,88554903,1640,1640,1640,1640,0
20240902,161900,88554903,1640,1640,1640,1640,0
20240902,161800,88554903,1640,1640,1640,1640,0
20240902,161700,88554903,1640,1640,1640,1640,1315
20240902,161600,88554903,1640,1640,1640,1640,0
20240902,161500,88554903,1640,1640,1640,1640,0
20240902,161400,88554903,1640,1640,1640,1640,0
20240902,161300,88554903,1640,1640,1640,1640,0
20240902,161200,88554903,1640,1640,1640,1640,0
20240902,161100,88554903,1640,1640,1640,1640,0
20240902,161000,88554903,1640,1640,1640,1640,0
20240902,160900,88554903,1640,1640,1640,1640,0
20240902,160800,88554903,1640,1640,1640,1640,0
20240902,160700,88554903,1640,1640,1640,1640,0
20240902,160600,88554903,1640,1640,1640,1640,0
20240902,160500,88554903,1640,1640,1640,1640,0
20240902,160400,88554903,1640,1640,1640,1640,0
20240902,160300,88554903,1640,1640,1640,1640,0
20240902,160200,88554903,1640,1640,1640,1640,0
20240902,160100,88554903,1640,1640,1640,1640,0
20240902,160000,88554903,1640,1640,1640,1640,0
20240902,155900,88554903,1640,1640,1640,1640,0
20240902,155800,88554903,1640,1640,1640,1640,0
20240902,155700,88554903,1640,1640,1640,1640,0
20240902,155600,88554903,1640,1640,1640,1640,0
20240902,155500,88554903,1640,1640,1640,1640,0
20240902,155400,88554903,1640,1640,1640,1640,0
20240902,155300,88554903,1640,1640,1640,1640,0
20240902,155200,88554903,1640,1640,1640,1640,0
20240902,155100,88554903,1640,1640,1640,1640,0
20240902,155000,88554903,1640,1640,1640,1640,0
20240902,154900,88554903,1640,1640,1640,1640,0
20240902,154800,88554903,1640,1640,1640,1640,0
20240902,154700,88554903,1640,1640,1640,1640,1315
20240902,154600,88554903,1640,1640,1640,1640,0
20240902,154500,88554903,1640,1640,1640,1640,0
20240902,154400,88554903,1640,1640,1640,1640,0
20240902,154300,88554903,1640,1640,1640,1640,0
20240902,154200,88554903,1640,1640,1640,1640,0
20240902,154100,88554903,1640,1640,1640,1640,0
20240902,154000,88554903,1640,1640,1640,1640,0
20240902,153900,88554903,1640,1640,1640,1640,0
20240902,153800,88554903,1640,1640,1640,1640,0
20240902,153700,88554903,1640,1640,1640,1640,0
20240902,153600,88554903,1640,1640,1640,1640,0
20240902,153500,88554903,1640,1640,1640,1640,0
20240902,153400,88554903,1640,1640,1640,1640,0
20240902,153300,88554903,1640,1640,1640,1640,0
20240902,153200,88554903,1640,1640,1640,1640,0
20240902,153100,88554903,1640,1640,1640,1640,0
20240902,153000,88554903,1640,1640,1640,1640,1315
20240902,152900,86398303,1640,1640,1640,1640,0
20240902,152800,86398303,1640,1640,1640,1640,0
20240902,152700,86398303,1640,1640,1640,1640,0
20240902,152600,86398303,1640,1640,1640,1640,0
20240902,152500,86398303,1640,1640,1640,1640,0
20240902,152400,86398303,1640,1640,1640,1640,0
20240902,152300,86398303,1640,1640,1640,1640,0
20240902,152200,86398303,1640,1640,1640,1640,0
20240902,152100,86398303,1640,1640,1640,1640,0
20240902,152000,86398303,1640,1640,1640,1640,0
20240902,151900,86398303,1640,1641,1641,1639,210
20240902,151800,86053877,1641,1647,1647,1641,1007
20240902,151700,84399045,1645,1645,1645,1645,0
20240902,151600,84399045,1645,1645,1645,1645,0
20240902,151500,84399045,1645,1645,1645,1645,0
20240902,151400,84399045,1645,1646,1646,1645,300
20240902,151300,83905544,1645,1645,1645,1645,0
20240902,151200,83905544,1645,1645,1645,1645,349
20240902,151100,83331439,1645,1645,1645,1645,0
20240902,151000,83331439,1645,1645,1645,1645,0
20240902,150900,83331439,1645,1645,1645,1645,0
20240902,150800,83331439,1645,1648,1648,1645,1016
20240902,150700,81658607,1650,1655,1655,1650,639
20240902,150600,80602445,1655,1656,1656,1655,571
20240902,150500,79656920,1655,1655,1655,1655,0
20240902,150400,79656920,1655,1655,1655,1655,0
20240902,150300,79656920,1655,1655,1655,1655,0
20240902,150200,79656920,1655,1655,1655,1655,0
20240902,150100,79656920,1655,1657,1657,1655,221
20240902,150000,79290847,1657,1658,1658,1657,581
20240902,145900,78327582,1658,1659,1659,1658,155
20240902,145800,78070453,1659,1661,1661,1659,321
20240902,145700,77537562,1661,1661,1661,1661,0
20240902,145600,77537562,1661,1662,1662,1661,36
20240902,145500,77477733,1660,1660,1660,1660,0
20240902,145400,77477733,1660,1660,1660,1660,0
20240902,145300,77477733,1660,1660,1660,1660,0
20240902,145200,77477733,1660,1660,1660,1660,359
20240902,145100,76881793,1660,1660,1660,1660,27
20240902,145000,76836973,1660,1660,1660,1660,0
20240902,144900,76836973,1660,1663,1663,1660,244
20240902,144800,76431573,1664,1664,1664,1664,0
20240902,144700,76431573,1664,1664,1664,1664,1
20240902,144600,76429909,1664,1664,1664,1664,0
20240902,144500,76429909,1664,1664,1664,1664,1
20240902,144400,76428245,1659,1659,1659,1659,0
20240902,144300,76428245,1659,1659,1659,1659,0
20240902,144200,76428245,1659,1659,1659,1659,0
20240902,144100,76428245,1659,1659,1659,1659,0
20240902,144000,76428245,1659,1659,1659,1659,0
20240902,143900,76428245,1659,1659,1659,1659,0
20240902,143800,76428245,1659,1659,1659,1659,0
20240902,143700,76428245,1659,1659,1659,1659,0
20240902,143600,76428245,1659,1659,1659,1659,0
20240902,143500,76428245,1659,1659,1659,1659,0
20240902,143400,76428245,1659,1659,1659,1659,0
20240902,143300,76428245,1659,1659,1659,1659,0
20240902,143200,76428245,1659,1659,1659,1659,0
20240902,143100,76428245,1659,1659,1659,1659,0
20240902,143000,76428245,1659,1659,1659,1659,100
20240902,142900,76262345,1664,1664,1664,1664,0
20240902,142800,76262345,1664,1664,1664,1664,0
20240902,142700,76262345,1664,1664,1664,1664,0
20240902,142600,76262345,1664,1664,1664,1664,0
20240902,142500,76262345,1664,1664,1664,1664,0
20240902,142400,76262345,1664,1664,1664,1664,0
20240902,142300,76262345,1664,1664,1664,1664,0
20240902,142200,76262345,1664,1664,1664,1664,0
20240902,142100,76262345,1664,1664,1664,1664,2
20240902,142000,76259017,1659,1659,1659,1659,0
20240902,141900,76259017,1659,1659,1659,1659,4
20240902,141800,76252381,1659,1659,1659,1659,0
20240902,141700,76252381,1659,1664,1664,1659,1503
20240902,141600,73755061,1664,1664,1664,1664,57
20240902,141500,73660213,1666,1666,1666,1666,1
20240902,141400,73658547,1665,1665,1665,1665,323
20240902,141300,73120752,1666,1666,1666,1666,0
20240902,141200,73120752,1666,1666,1666,1666,0
20240902,141100,73120752,1666,1666,1666,1666,0
20240902,141000,73120752,1666,1666,1666,1666,0
20240902,140900,73120752,1666,1666,1666,1666,191
20240902,140800,72802546,1666,1666,1666,1666,0
20240902,140700,72802546,1666,1666,1666,1666,0
20240902,140600,72802546,1666,1666,1666,1666,47
20240902,140500,72724244,1666,1666,1666,1666,0
20240902,140400,72724244,1666,1666,1666,1666,0
20240902,140300,72724244,1666,1666,1666,1666,0
20240902,140200,72724244,1666,1666,1666,1666,520
20240902,140100,71857924,1666,1666,1666,1666,0
20240902,140000,71857924,1666,1666,1666,1666,0
20240902,135900,71857924,1666,1666,1666,1666,0
20240902,135800,71857924,1666,1666,1666,1666,0
20240902,135700,71857924,1666,1666,1666,1666,1
20240902,135600,71856258,1666,1666,1666,1666,0
20240902,135500,71856258,1666,1666,1666,1666,0
20240902,135400,71856258,1666,1666,1666,1666,0
20240902,135300,71856258,1666,1666,1666,1666,0
20240902,135200,71856258,1666,1666,1666,1666,0
20240902,135100,71856258,1666,1666,1666,1666,10
20240902,135000,71839598,1666,1666,1666,1666,0
20240902,134900,71839598,1666,1666,1666,1666,0
20240902,134800,71839598,1666,1666,1666,1666,1
20240902,134700,71837932,1676,1676,1676,1676,200
20240902,134600,71502732,1676,1676,1676,1676,0
20240902,134500,71502732,1676,1676,1676,1676,10
20240902,134400,71485972,1676,1676,1676,1676,5
20240902,134300,71477592,1676,1676,1676,1676,1390
20240902,134200,69147952,1676,1676,1676,1676,0
20240902,134100,69147952,1676,1676,1676,1676,0
20240902,134000,69147952,1676,1676,1676,1676,1
20240902,133900,69146276,1666,1666,1666,1666,0
20240902,133800,69146276,1666,1666,1666,1666,0
20240902,133700,69146276,1666,1666,1666,1666,0
20240902,133600,69146276,1666,1666,1666,1666,0
20240902,133500,69146276,1666,1666,1666,1666,0
20240902,133400,69146276,1666,1666,1666,1666,15
20240902,133300,69121286,1666,1666,1666,1666,120
20240902,133200,68921366,1666,1666,1666,1666,0
20240902,133100,68921366,1666,1669,1669,1666,1000
20240902,133000,67253019,1669,1669,1669,1669,0
20240902,132900,67253019,1669,1669,1669,1669,0
20240902,132800,67253019,1669,1669,1669,1669,0
20240902,132700,67253019,1669,1669,1669,1669,0
20240902,132600,67253019,1669,1669,1669,1669,0
20240902,132500,67253019,1669,1669,1669,1669,0
20240902,132400,67253019,1669,1669,1669,1669,0
20240902,132300,67253019,1669,1669,1669,1669,0
20240902,132200,67253019,1669,1669,1669,1669,0
20240902,132100,67253019,1669,1669,1669,1669,0
20240902,132000,67253019,1669,1669,1669,1669,0
20240902,131900,67253019,1669,1669,1669,1669,0
20240902,131800,67253019,1669,1670,1670,1669,200
20240902,131700,66919159,1669,1669,1669,1669,0
20240902,131600,66919159,1669,1669,1669,1669,0
20240902,131500,66919159,1669,1669,1669,1669,0
20240902,131400,66919159,1669,1669,1669,1669,0
20240902,131300,66919159,1669,1669,1669,1669,121
20240902,131200,66717210,1676,1676,1676,1676,0
20240902,131100,66717210,1676,1676,1676,1676,0
20240902,131000,66717210,1676,1676,1676,1676,0
20240902,130900,66717210,1676,1676,1676,1676,0
20240902,130800,66717210,1676,1676,1676,1676,0
20240902,130700,66717210,1676,1676,1676,1676,1379
20240902,130600,64406006,1677,1677,1677,1677,0
20240902,130500,64406006,1677,1677,1677,1677,0
20240902,130400,64406006,1677,1677,1677,1677,0
20240902,130300,64406006,1677,1677,1677,1677,0
20240902,130200,64406006,1677,1677,1677,1677,0
20240902,130100,64406006,1677,1677,1677,1677,0
20240902,130000,64406006,1677,1677,1677,1677,100
20240902,125900,64238306,1677,1677,1677,1677,0
20240902,125800,64238306,1677,1677,1677,1677,0
20240902,125700,64238306,1677,1677,1677,1677,0
20240902,125600,64238306,1677,1677,1677,1677,0
20240902,125500,64238306,1677,1677,1677,1677,0
20240902,125400,64238306,1677,1677,1677,1677,0
20240902,125300,64238306,1677,1677,1677,1677,0
20240902,125200,64238306,1677,1677,1677,1677,27
20240902,125100,64193027,1676,1676,1676,1676,466
20240902,125000,63412011,1677,1677,1677,1677,0
20240902,124900,63412011,1677,1677,1677,1677,0
20240902,124800,63412011,1677,1677,1677,1677,0
20240902,124700,63412011,1677,1677,1677,1677,0
20240902,124600,63412011,1677,1677,1677,1677,0
20240902,124500,63412011,1677,1677,1677,1677,2
20240902,124400,63408657,1676,1676,1676,1676,0
20240902,124300,63408657,1676,1676,1676,1676,0
20240902,124200,63408657,1676,1676,1676,1676,0
20240902,124100,63408657,1676,1676,1676,1676,0
20240902,124000,63408657,1676,1676,1676,1676,200
20240902,123900,63073457,1677,1677,1677,1677,0
20240902,123800,63073457,1677,1677,1677,1677,0
20240902,123700,63073457,1677,1677,1677,1677,0
20240902,123600,63073457,1677,1677,1677,1677,0
20240902,123500,63073457,1677,1677,1677,1677,200
20240902,123400,62738057,1676,1676,1676,1676,20
20240902,123300,62704537,1676,1676,1676,1676,0
20240902,123200,62704537,1676,1676,1676,1676,0
20240902,123100,62704537,1676,1676,1676,1676,0
20240902,123000,62704537,1676,1676,1676,1676,2222
20240902,122900,58980465,1677,1677,1677,1677,5
20240902,122800,58972080,1677,1677,1677,1677,0
20240902,122700,58972080,1677,1677,1677,1677,0
20240902,122600,58972080,1677,1677,1677,1677,0
20240902,122500,58972080,1677,1677,1677,1677,0
20240902,122400,58972080,1677,1677,1677,1677,0
20240902,122300,58972080,1677,1677,1677,1677,0
20240902,122200,58972080,1677,1677,1677,1677,0
20240902,122100,58972080,1677,1677,1677,1677,0
20240902,122000,58972080,1677,1677,1677,1677,0
20240902,121900,58972080,1677,1677,1677,1677,7
20240902,121800,58960341,1676,1676,1676,1676,0
20240902,121700,58960341,1676,1676,1676,1676,0
20240902,121600,58960341,1676,1676,1676,1676,109
20240902,121500,58777657,1676,1676,1676,1676,500
20240902,121400,57939657,1676,1676,1676,1676,0
20240902,121300,57939657,1676,1676,1676,1676,0
20240902,121200,57939657,1676,1676,1676,1676,0
20240902,121100,57939657,1676,1676,1676,1676,0
20240902,121000,57939657,1676,1676,1676,1676,0
20240902,120900,57939657,1676,1676,1676,1676,0
20240902,120800,57939657,1676,1676,1676,1676,0
20240902,120700,57939657,1676,1676,1676,1676,0
20240902,120600,57939657,1676,1676,1676,1676,0
20240902,120500,57939657,1676,1676,1676,1676,0
20240902,120400,57939657,1676,1676,1676,1676,0
20240902,120300,57939657,1676,1676,1676,1676,0
20240902,120200,57939657,1676,1676,1676,1676,0
20240902,120100,57939657,1676,1676,1676,1676,0
20240902,120000,57939657,1676,1676,1676,1676,284
20240902,115900,57463673,1669,1669,1669,1669,0
20240902,115800,57463673,1669,1669,1669,1669,0
20240902,115700,57463673,1669,1669,1669,1669,0
20240902,115600,57463673,1669,1669,1669,1669,20
20240902,115500,57430293,1668,1668,1668,1668,2
20240902,115400,57426957,1676,1676,1676,1676,0
20240902,115300,57426957,1676,1676,1676,1676,0
20240902,115200,57426957,1676,1676,1676,1676,0
20240902,115100,57426957,1676,1668,1676,1668,33
20240902,115000,57371865,1668,1668,1668,1668,0
20240902,114900,57371865,1668,1668,1668,1668,2
20240902,114800,57368529,1668,1668,1668,1668,0
20240902,114700,57368529,1668,1668,1668,1668,0
20240902,114600,57368529,1668,1668,1668,1668,0
20240902,114500,57368529,1668,1668,1668,1668,0
20240902,114400,57368529,1668,1668,1668,1668,0
20240902,114300,57368529,1668,1668,1668,1668,11
20240902,114200,57350181,1667,1667,1667,1667,0
20240902,114100,57350181,1667,1667,1667,1667,0
20240902,114000,57350181,1667,1667,1667,1667,0
20240902,113900,57350181,1667,1667,1667,1667,0
20240902,113800,57350181,1667,1667,1667,1667,0
20240902,113700,57350181,1667,1667,1667,1667,2
20240902,113600,57346847,1667,1667,1667,1667,0
20240902,113500,57346847,1667,1668,1668,1667,150
20240902,113400,57096689,1667,1667,1667,1667,0
20240902,113300,57096689,1667,1667,1667,1667,0
20240902,113200,57096689,1667,1667,1667,1667,0
20240902,113100,57096689,1667,1667,1667,1667,2
20240902,113000,57093355,1667,1676,1676,1667,63
20240902,112900,56987821,1675,1675,1675,1675,0
20240902,112800,56987821,1675,1675,1675,1675,3
20240902,112700,56982796,1667,1667,1667,1667,0
20240902,112600,56982796,1667,1667,1667,1667,27
20240902,112500,56937787,1666,1666,1666,1666,0
20240902,112400,56937787,1666,1666,1666,1666,0
20240902,112300,56937787,1666,1666,1666,1666,0
20240902,112200,56937787,1666,1666,1666,1666,0
20240902,112100,56937787,1666,1666,1666,1666,0
20240902,112000,56937787,1666,1666,1666,1666,2
20240902,111900,56934455,1677,1677,1677,1677,0
20240902,111800,56934455,1677,1677,1677,1677,100
20240902,111700,56766755,1677,1677,1677,1677,0
20240902,111600,56766755,1677,1675,1677,1675,597
20240902,111500,55766386,1677,1667,1677,1666,1018
20240902,111400,54060633,1667,1669,1669,1667,16
20240902,111300,54033933,1669,1669,1669,1669,0
20240902,111200,54033933,1669,1669,1669,1669,0
20240902,111100,54033933,1669,1669,1669,1669,0
20240902,111000,54033933,1669,1670,1670,1669,104
20240902,110900,53860263,1670,1670,1670,1670,2
20240902,110800,53856923,1670,1672,1672,1670,63
20240902,110700,53751634,1672,1675,1675,1672,28
20240902,110600,53704776,1676,1677,1677,1676,90
20240902,110500,53553864,1676,1676,1677,1675,160
20240902,110400,53285638,1672,1672,1672,1672,0
20240902,110300,53285638,1672,1672,1672,1672,2
20240902,110200,53282294,1672,1672,1672,1672,0
20240902,110100,53282294,1672,1672,1672,1672,0
20240902,110000,53282294,1672,1672,1672,1672,0
20240902,105900,53282294,1672,1672,1672,1672,0
20240902,105800,53282294,1672,1672,1672,1672,0
20240902,105700,53282294,1672,1672,1672,1672,2
20240902,105600,53278950,1672,1672,1672,1672,0
20240902,105500,53278950,1672,1672,1672,1672,0
20240902,105400,53278950,1672,1672,1672,1672,0
20240902,105300,53278950,1672,1672,1672,1672,0
20240902,105200,53278950,1672,1674,1674,1672,5
20240902,105100,53270584,1674,1676,1676,1674,241
20240902,105000,52866887,1676,1677,1677,1676,21
20240902,104900,52831672,1677,1677,1677,1677,0
20240902,104800,52831672,1677,1677,1677,1677,0
20240902,104700,52831672,1677,1677,1677,1677,0
20240902,104600,52831672,1677,1678,1678,1677,17
20240902,104500,52803148,1678,1678,1678,1678,0
20240902,104400,52803148,1678,1678,1678,1678,16
20240902,104300,52776300,1679,1678,1679,1676,209
20240902,104200,52425499,1677,1677,1678,1676,78
20240902,104100,52294658,1677,1666,1679,1664,465
20240902,104000,51516420,1667,1670,1670,1667,4
20240902,103900,51509746,1660,1660,1660,1660,0
20240902,103800,51509746,1660,1660,1660,1660,0
20240902,103700,51509746,1660,1660,1660,1660,0
20240902,103600,51509746,1660,1660,1660,1660,0
20240902,103500,51509746,1660,1670,1670,1660,15
20240902,103400,51484716,1660,1660,1660,1660,0
20240902,103300,51484716,1660,1660,1660,1660,0
20240902,103200,51484716,1660,1660,1660,1660,0
20240902,103100,51484716,1660,1660,1660,1660,0
20240902,103000,51484716,1660,1660,1660,1660,0
20240902,102900,51484716,1660,1660,1660,1660,2
20240902,102800,51481396,1671,1671,1671,1671,0
20240902,102700,51481396,1671,1671,1671,1671,0
20240902,102600,51481396,1671,1671,1671,1671,0
20240902,102500,51481396,1671,1671,1671,1671,0
20240902,102400,51481396,1671,1671,1671,1671,606
20240902,102300,50468770,1660,1670,1670,1660,401
20240902,102200,49799120,1669,1669,1669,1669,0
20240902,102100,49799120,1669,1669,1669,1669,0
20240902,102000,49799120,1669,1670,1670,1669,207
20240902,101900,49453630,1669,1669,1669,1669,3
20240902,101800,49448623,1659,1659,1659,1659,5
20240902,101700,49440328,1669,1669,1669,1669,8
20240902,101600,49426976,1670,1670,1670,1670,121
20240902,101500,49224906,1671,1671,1671,1671,0
20240902,101400,49224906,1671,1671,1671,1671,56
20240902,101300,49131330,1681,1665,1681,1665,70
20240902,101200,49014599,1670,1670,1670,1670,30
20240902,101100,48964499,1670,1671,1671,1670,1800
20240902,101000,45957549,1676,1676,1676,1676,0
20240902,100900,45957549,1676,1676,1676,1676,0
20240902,100800,45957549,1676,1676,1676,1676,0
20240902,100700,45957549,1676,1676,1676,1676,5
20240902,100600,45949169,1670,1682,1682,1660,1097
20240902,100500,44128023,1682,1688,1688,1659,1202
20240902,100400,42122853,1688,1670,1695,1652,818
20240902,100300,40768646,1700,1700,1700,1700,1
20240902,100200,40766946,1671,1673,1700,1641,7290
20240902,100100,28552291,1673,1674,1674,1673,287
20240902,100000,28071856,1685,1685,1685,1685,0
20240902,095900,28071856,1685,1685,1685,1685,5
20240902,095800,28063431,1685,1685,1685,1685,2
20240902,095700,28060061,1685,1685,1685,1685,194
20240902,095600,27733171,1685,1685,1685,1685,1
20240902,095500,27731486,1674,1674,1674,1674,3
20240902,095400,27726464,1685,1675,1686,1675,363
20240902,095300,27115067,1675,1671,1675,1671,110
20240902,095200,26931221,1671,1671,1671,1671,0
20240902,095100,26931221,1671,1669,1671,1669,64
20240902,095000,26824403,1668,1650,1668,1645,6812
20240902,094900,15553660,1650,1650,1650,1650,128
20240902,094800,15342460,1650,1650,1650,1650,26
20240902,094700,15299560,1650,1650,1650,1650,15
20240902,094600,15274810,1650,1650,1650,1650,120
20240902,094500,15076810,1652,1652,1652,1652,12
20240902,094400,15056986,1650,1643,1652,1643,14
20240902,094300,15033889,1652,1652,1652,1652,1
20240902,094200,15032237,1650,1650,1650,1650,0
20240902,094100,15032237,1650,1650,1650,1650,0
20240902,094000,15032237,1650,1650,1650,1650,1
20240902,093900,15030587,1643,1643,1643,1643,3
20240902,093800,15025658,1642,1642,1642,1642,0
20240902,093700,15025658,1642,1642,1642,1642,0
20240902,093600,15025658,1642,1642,1642,1642,0
20240902,093500,15025658,1642,1642,1642,1642,0
20240902,093400,15025658,1642,1642,1642,1642,1
20240902,093300,15024016,1642,1653,1653,1642,4
20240902,093200,15017437,1642,1642,1642,1642,1
20240902,093100,15015795,1643,1641,1643,1641,58
20240902,093000,14920537,1639,1638,1639,1638,230
20240902,092900,14543572,1636,1636,1636,1636,153
20240902,092800,14293264,1636,1636,1636,1636,0
20240902,092700,14293264,1636,1636,1636,1636,54
20240902,092600,14204920,1636,1636,1636,1636,0
20240902,092500,14204920,1636,1638,1638,1636,50
20240902,092400,14123046,1640,1640,1640,1640,0
20240902,092300,14123046,1640,1640,1640,1640,558
20240902,092200,13207926,1640,1640,1640,1640,0
20240902,092100,13207926,1640,1640,1640,1640,128
20240902,092000,12998006,1641,1641,1641,1641,0
20240902,091900,12998006,1641,1638,1641,1638,110
20240902,091800,12817800,1638,1638,1638,1638,0
20240902,091700,12817800,1638,1638,1638,1638,0
20240902,091600,12817800,1638,1638,1638,1638,3
20240902,091500,12812886,1641,1641,1641,1641,1
20240902,091400,12811245,1638,1638,1638,1638,0
20240902,091300,12811245,1638,1638,1638,1638,0
20240902,091200,12811245,1638,1638,1638,1638,0
20240902,091100,12811245,1638,1638,1638,1638,207
20240902,091000,12472179,1638,1638,1638,1638,3
20240902,090900,12467265,1655,1631,1668,1631,2906
20240902,090800,7711290,1570,1570,1570,1570,0
20240902,090700,7711290,1570,1570,1570,1570,0
20240902,090600,7711290,1570,1670,1670,1570,2259
20240902,090500,4059287,1676,1670,1676,1670,3
20240902,090400,4054265,1659,1659,1659,1659,1
20240902,090300,4052606,1673,1673,1673,1673,0
20240902,090200,4052606,1673,1673,1673,1673,0
20240902,090100,4052606,1673,1673,1673,1673,7
20240902,090000,4040895,1662,1659,1676,1659,2435