KissMeData/084680/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195300,482999549,1708,1708,1708,1708,6559
20240911,195200,482999549,1708,1708,1708,1708,0
20240911,195100,482999549,1708,1708,1708,1708,0
20240911,195000,482999549,1708,1708,1708,1708,0
20240911,194900,482999549,1708,1708,1708,1708,0
20240911,194800,482999549,1708,1708,1708,1708,0
20240911,194700,482999549,1708,1708,1708,1708,0
20240911,194600,482999549,1708,1708,1708,1708,0
20240911,194500,482999549,1708,1708,1708,1708,0
20240911,194400,482999549,1708,1708,1708,1708,0
20240911,194300,482999549,1708,1708,1708,1708,0
20240911,194200,482999549,1708,1708,1708,1708,0
20240911,194100,482999549,1708,1708,1708,1708,0
20240911,194000,482999549,1708,1708,1708,1708,0
20240911,193900,482999549,1708,1708,1708,1708,0
20240911,193800,482999549,1708,1708,1708,1708,0
20240911,193700,482999549,1708,1708,1708,1708,0
20240911,193600,482999549,1708,1708,1708,1708,0
20240911,193500,482999549,1708,1708,1708,1708,0
20240911,193400,482999549,1708,1708,1708,1708,0
20240911,193300,482999549,1708,1708,1708,1708,0
20240911,193200,482999549,1708,1708,1708,1708,0
20240911,193100,482999549,1708,1708,1708,1708,0
20240911,193000,482999549,1708,1708,1708,1708,0
20240911,192900,482999549,1708,1708,1708,1708,0
20240911,192800,482999549,1708,1708,1708,1708,0
20240911,192700,482999549,1708,1708,1708,1708,0
20240911,192600,482999549,1708,1708,1708,1708,0
20240911,192500,482999549,1708,1708,1708,1708,0
20240911,192400,482999549,1708,1708,1708,1708,0
20240911,192300,482999549,1708,1708,1708,1708,6559
20240911,192200,482999549,1708,1708,1708,1708,0
20240911,192100,482999549,1708,1708,1708,1708,0
20240911,192000,482999549,1708,1708,1708,1708,0
20240911,191900,482999549,1708,1708,1708,1708,0
20240911,191800,482999549,1708,1708,1708,1708,0
20240911,191700,482999549,1708,1708,1708,1708,0
20240911,191600,482999549,1708,1708,1708,1708,0
20240911,191500,482999549,1708,1708,1708,1708,0
20240911,191400,482999549,1708,1708,1708,1708,0
20240911,191300,482999549,1708,1708,1708,1708,0
20240911,191200,482999549,1708,1708,1708,1708,0
20240911,191100,482999549,1708,1708,1708,1708,0
20240911,191000,482999549,1708,1708,1708,1708,0
20240911,190900,482999549,1708,1708,1708,1708,0
20240911,190800,482999549,1708,1708,1708,1708,0
20240911,190700,482999549,1708,1708,1708,1708,0
20240911,190600,482999549,1708,1708,1708,1708,0
20240911,190500,482999549,1708,1708,1708,1708,0
20240911,190400,482999549,1708,1708,1708,1708,0
20240911,190300,482999549,1708,1708,1708,1708,0
20240911,190200,482999549,1708,1708,1708,1708,0
20240911,190100,482999549,1708,1708,1708,1708,0
20240911,190000,482999549,1708,1708,1708,1708,0
20240911,185900,482999549,1708,1708,1708,1708,0
20240911,185800,482999549,1708,1708,1708,1708,0
20240911,185700,482999549,1708,1708,1708,1708,0
20240911,185600,482999549,1708,1708,1708,1708,0
20240911,185500,482999549,1708,1708,1708,1708,0
20240911,185400,482999549,1708,1708,1708,1708,0
20240911,185300,482999549,1708,1708,1708,1708,6559
20240911,185200,482999549,1708,1708,1708,1708,0
20240911,185100,482999549,1708,1708,1708,1708,0
20240911,185000,482999549,1708,1708,1708,1708,0
20240911,184900,482999549,1708,1708,1708,1708,0
20240911,184800,482999549,1708,1708,1708,1708,0
20240911,184700,482999549,1708,1708,1708,1708,0
20240911,184600,482999549,1708,1708,1708,1708,0
20240911,184500,482999549,1708,1708,1708,1708,0
20240911,184400,482999549,1708,1708,1708,1708,0
20240911,184300,482999549,1708,1708,1708,1708,0
20240911,184200,482999549,1708,1708,1708,1708,0
20240911,184100,482999549,1708,1708,1708,1708,0
20240911,184000,482999549,1708,1708,1708,1708,0
20240911,183900,482999549,1708,1708,1708,1708,0
20240911,183800,482999549,1708,1708,1708,1708,0
20240911,183700,482999549,1708,1708,1708,1708,0
20240911,183600,482999549,1708,1708,1708,1708,0
20240911,183500,482999549,1708,1708,1708,1708,0
20240911,183400,482999549,1708,1708,1708,1708,0
20240911,183300,482999549,1708,1708,1708,1708,0
20240911,183200,482999549,1708,1708,1708,1708,0
20240911,183100,482999549,1708,1708,1708,1708,0
20240911,183000,482999549,1708,1708,1708,1708,0
20240911,182900,482999549,1708,1708,1708,1708,0
20240911,182800,482999549,1708,1708,1708,1708,0
20240911,182700,482999549,1708,1708,1708,1708,0
20240911,182600,482999549,1708,1708,1708,1708,0
20240911,182500,482999549,1708,1708,1708,1708,0
20240911,182400,482999549,1708,1708,1708,1708,0
20240911,182300,482999549,1708,1708,1708,1708,6559
20240911,182200,482999549,1708,1708,1708,1708,0
20240911,182100,482999549,1708,1708,1708,1708,0
20240911,182000,482999549,1708,1708,1708,1708,0
20240911,181900,482999549,1708,1708,1708,1708,0
20240911,181800,482999549,1708,1708,1708,1708,0
20240911,181700,482999549,1708,1708,1708,1708,0
20240911,181600,482999549,1708,1708,1708,1708,0
20240911,181500,482999549,1708,1708,1708,1708,0
20240911,181400,482999549,1708,1708,1708,1708,0
20240911,181300,482999549,1708,1708,1708,1708,0
20240911,181200,482999549,1708,1708,1708,1708,0
20240911,181100,482999549,1708,1708,1708,1708,0
20240911,181000,482999549,1708,1708,1708,1708,0
20240911,180900,482999549,1708,1708,1708,1708,0
20240911,180800,482999549,1708,1708,1708,1708,0
20240911,180700,482999549,1708,1708,1708,1708,0
20240911,180600,482999549,1708,1708,1708,1708,0
20240911,180500,482999549,1708,1708,1708,1708,0
20240911,180400,482999549,1708,1708,1708,1708,0
20240911,180300,482999549,1708,1708,1708,1708,0
20240911,180200,482999549,1708,1708,1708,1708,0
20240911,180100,482999549,1708,1708,1708,1708,0
20240911,180000,482999549,1708,1708,1708,1708,0
20240911,175900,482999549,1708,1708,1708,1708,0
20240911,175800,482999549,1708,1708,1708,1708,0
20240911,175700,482999549,1708,1708,1708,1708,0
20240911,175600,482999549,1708,1708,1708,1708,0
20240911,175500,482999549,1708,1708,1708,1708,0
20240911,175400,482999549,1708,1708,1708,1708,0
20240911,175300,482999549,1708,1708,1708,1708,6559
20240911,175200,482999549,1708,1708,1708,1708,0
20240911,175100,482999549,1708,1708,1708,1708,0
20240911,175000,482999549,1708,1708,1708,1708,0
20240911,174900,482999549,1708,1708,1708,1708,0
20240911,174800,482999549,1708,1708,1708,1708,0
20240911,174700,482999549,1708,1708,1708,1708,0
20240911,174600,482999549,1708,1708,1708,1708,0
20240911,174500,482999549,1708,1708,1708,1708,0
20240911,174400,482999549,1708,1708,1708,1708,0
20240911,174300,482999549,1708,1708,1708,1708,0
20240911,174200,482999549,1708,1708,1708,1708,0
20240911,174100,482999549,1708,1708,1708,1708,0
20240911,174000,482999549,1708,1708,1708,1708,0
20240911,173900,482999549,1708,1708,1708,1708,0
20240911,173800,482999549,1708,1708,1708,1708,0
20240911,173700,482999549,1708,1708,1708,1708,0
20240911,173600,482999549,1708,1708,1708,1708,0
20240911,173500,482999549,1708,1708,1708,1708,0
20240911,173400,482999549,1708,1708,1708,1708,0
20240911,173300,482999549,1708,1708,1708,1708,0
20240911,173200,482999549,1708,1708,1708,1708,0
20240911,173100,482999549,1708,1708,1708,1708,0
20240911,173000,482999549,1708,1708,1708,1708,0
20240911,172900,482999549,1708,1708,1708,1708,0
20240911,172800,482999549,1708,1708,1708,1708,0
20240911,172700,482999549,1708,1708,1708,1708,0
20240911,172600,482999549,1708,1708,1708,1708,0
20240911,172500,482999549,1708,1708,1708,1708,0
20240911,172400,482999549,1708,1708,1708,1708,0
20240911,172300,482999549,1708,1708,1708,1708,6559
20240911,172200,482999549,1708,1708,1708,1708,0
20240911,172100,482999549,1708,1708,1708,1708,0
20240911,172000,482999549,1708,1708,1708,1708,0
20240911,171900,482999549,1708,1708,1708,1708,0
20240911,171800,482999549,1708,1708,1708,1708,0
20240911,171700,482999549,1708,1708,1708,1708,0
20240911,171600,482999549,1708,1708,1708,1708,0
20240911,171500,482999549,1708,1708,1708,1708,0
20240911,171400,482999549,1708,1708,1708,1708,0
20240911,171300,482999549,1708,1708,1708,1708,0
20240911,171200,482999549,1708,1708,1708,1708,0
20240911,171100,482999549,1708,1708,1708,1708,0
20240911,171000,482999549,1708,1708,1708,1708,0
20240911,170900,482999549,1708,1708,1708,1708,0
20240911,170800,482999549,1708,1708,1708,1708,0
20240911,170700,482999549,1708,1708,1708,1708,0
20240911,170600,482999549,1708,1708,1708,1708,0
20240911,170500,482999549,1708,1708,1708,1708,0
20240911,170400,482999549,1708,1708,1708,1708,0
20240911,170300,482999549,1708,1708,1708,1708,0
20240911,170200,482999549,1708,1708,1708,1708,0
20240911,170100,482999549,1708,1708,1708,1708,0
20240911,170000,482999549,1708,1708,1708,1708,0
20240911,165900,482999549,1708,1708,1708,1708,0
20240911,165800,482999549,1708,1708,1708,1708,0
20240911,165700,482999549,1708,1708,1708,1708,0
20240911,165600,482999549,1708,1708,1708,1708,0
20240911,165500,482999549,1708,1708,1708,1708,0
20240911,165400,482999549,1708,1708,1708,1708,0
20240911,165300,482999549,1708,1708,1708,1708,6559
20240911,165200,482999549,1708,1708,1708,1708,0
20240911,165100,482999549,1708,1708,1708,1708,0
20240911,165000,482999549,1708,1708,1708,1708,0
20240911,164900,482999549,1708,1708,1708,1708,0
20240911,164800,482999549,1708,1708,1708,1708,0
20240911,164700,482999549,1708,1708,1708,1708,0
20240911,164600,482999549,1708,1708,1708,1708,0
20240911,164500,482999549,1708,1708,1708,1708,0
20240911,164400,482999549,1708,1708,1708,1708,0
20240911,164300,482999549,1708,1708,1708,1708,0
20240911,164200,482999549,1708,1708,1708,1708,0
20240911,164100,482999549,1708,1708,1708,1708,0
20240911,164000,482999549,1708,1708,1708,1708,0
20240911,163900,482999549,1708,1708,1708,1708,0
20240911,163800,482999549,1708,1708,1708,1708,0
20240911,163700,482999549,1708,1708,1708,1708,0
20240911,163600,482999549,1708,1708,1708,1708,0
20240911,163500,482999549,1708,1708,1708,1708,0
20240911,163400,482999549,1708,1708,1708,1708,0
20240911,163300,482999549,1708,1708,1708,1708,0
20240911,163200,482999549,1708,1708,1708,1708,0
20240911,163100,482999549,1708,1708,1708,1708,0
20240911,163000,482999549,1708,1708,1708,1708,0
20240911,162900,482999549,1708,1708,1708,1708,0
20240911,162800,482999549,1708,1708,1708,1708,0
20240911,162700,482999549,1708,1708,1708,1708,0
20240911,162600,482999549,1708,1708,1708,1708,0
20240911,162500,482999549,1708,1708,1708,1708,0
20240911,162400,482999549,1708,1708,1708,1708,0
20240911,162300,482999549,1708,1708,1708,1708,6559
20240911,162200,482999549,1708,1708,1708,1708,0
20240911,162100,482999549,1708,1708,1708,1708,0
20240911,162000,482999549,1708,1708,1708,1708,0
20240911,161900,482999549,1708,1708,1708,1708,0
20240911,161800,482999549,1708,1708,1708,1708,0
20240911,161700,482999549,1708,1708,1708,1708,0
20240911,161600,482999549,1708,1708,1708,1708,0
20240911,161500,482999549,1708,1708,1708,1708,0
20240911,161400,482999549,1708,1708,1708,1708,0
20240911,161300,482999549,1708,1708,1708,1708,0
20240911,161200,482999549,1708,1708,1708,1708,0
20240911,161100,482999549,1708,1708,1708,1708,0
20240911,161000,482999549,1708,1708,1708,1708,0
20240911,160900,482999549,1708,1708,1708,1708,0
20240911,160800,482999549,1708,1708,1708,1708,0
20240911,160700,482999549,1708,1708,1708,1708,0
20240911,160600,482999549,1708,1708,1708,1708,0
20240911,160500,482999549,1708,1708,1708,1708,0
20240911,160400,482999549,1708,1708,1708,1708,0
20240911,160300,482999549,1708,1708,1708,1708,0
20240911,160200,482999549,1708,1708,1708,1708,0
20240911,160100,482999549,1708,1708,1708,1708,0
20240911,160000,482999549,1708,1708,1708,1708,0
20240911,155900,482999549,1708,1708,1708,1708,0
20240911,155800,482999549,1708,1708,1708,1708,0
20240911,155700,482999549,1708,1708,1708,1708,0
20240911,155600,482999549,1708,1708,1708,1708,0
20240911,155500,482999549,1708,1708,1708,1708,0
20240911,155400,482999549,1708,1708,1708,1708,0
20240911,155300,482999549,1708,1708,1708,1708,6559
20240911,155200,482999549,1708,1708,1708,1708,0
20240911,155100,482999549,1708,1708,1708,1708,0
20240911,155000,482999549,1708,1708,1708,1708,0
20240911,154900,482999549,1708,1708,1708,1708,0
20240911,154800,482999549,1708,1708,1708,1708,0
20240911,154700,482999549,1708,1708,1708,1708,0
20240911,154600,482999549,1708,1708,1708,1708,0
20240911,154500,482999549,1708,1708,1708,1708,0
20240911,154400,482999549,1708,1708,1708,1708,0
20240911,154300,482999549,1708,1708,1708,1708,0
20240911,154200,482999549,1708,1708,1708,1708,0
20240911,154100,482999549,1708,1708,1708,1708,0
20240911,154000,482999549,1708,1708,1708,1708,0
20240911,153900,482999549,1708,1708,1708,1708,0
20240911,153800,482999549,1708,1708,1708,1708,0
20240911,153700,482999549,1708,1708,1708,1708,0
20240911,153600,482999549,1708,1708,1708,1708,0
20240911,153500,482999549,1708,1708,1708,1708,0
20240911,153400,482999549,1708,1708,1708,1708,0
20240911,153300,482999549,1708,1708,1708,1708,0
20240911,153200,482999549,1708,1708,1708,1708,0
20240911,153100,482999549,1708,1708,1708,1708,0
20240911,153000,482999549,1708,1708,1708,1708,6559
20240911,152900,471796777,1710,1710,1710,1710,0
20240911,152800,471796777,1710,1710,1710,1710,0
20240911,152700,471796777,1710,1710,1710,1710,0
20240911,152600,471796777,1710,1710,1710,1710,0
20240911,152500,471796777,1710,1710,1710,1710,0
20240911,152400,471796777,1710,1710,1710,1710,0
20240911,152300,471796777,1710,1710,1710,1710,0
20240911,152200,471796777,1710,1710,1710,1710,0
20240911,152100,471796777,1710,1710,1710,1710,0
20240911,152000,471796777,1710,1710,1710,1710,0
20240911,151900,471796777,1710,1697,1710,1697,2528
20240911,151800,467493380,1694,1699,1699,1687,105
20240911,151700,467316101,1700,1696,1700,1696,104
20240911,151600,467139377,1696,1685,1697,1685,286
20240911,151500,466655586,1697,1697,1697,1697,50
20240911,151400,466570736,1697,1697,1697,1697,80
20240911,151300,466434976,1684,1698,1700,1684,256
20240911,151200,466001547,1699,1684,1699,1684,350
20240911,151100,465408747,1700,1700,1700,1700,0
20240911,151000,465408747,1700,1689,1700,1689,703
20240911,150900,464216071,1689,1684,1689,1678,4519
20240911,150800,456618923,1684,1683,1684,1683,368
20240911,150700,455999212,1683,1683,1683,1683,4
20240911,150600,455992480,1693,1685,1693,1683,1256
20240911,150500,453878376,1683,1680,1690,1680,6
20240911,150400,453868260,1680,1691,1691,1680,16
20240911,150300,453841215,1679,1679,1679,1679,4
20240911,150200,453834499,1679,1677,1692,1677,45
20240911,150100,453758571,1682,1677,1682,1676,14
20240911,150000,453735045,1677,1683,1683,1675,3770
20240911,145900,447401717,1686,1684,1686,1684,168
20240911,145800,447118607,1687,1686,1690,1686,20
20240911,145700,447084856,1690,1686,1690,1686,13
20240911,145600,447062896,1686,1684,1686,1684,5
20240911,145500,447054474,1684,1684,1684,1683,54
20240911,145400,446963540,1681,1694,1694,1681,18
20240911,145300,446933087,1694,1681,1694,1681,19
20240911,145200,446901018,1681,1687,1687,1679,3110
20240911,145100,441669717,1699,1680,1699,1680,1623
20240911,145000,438938145,1681,1687,1696,1681,2639
20240911,144900,434491554,1687,1687,1687,1687,5
20240911,144800,434483119,1698,1686,1698,1686,91
20240911,144700,434328888,1686,1686,1700,1686,209
20240911,144600,433973979,1698,1686,1698,1686,203
20240911,144500,433629771,1697,1695,1697,1686,215
20240911,144400,433265300,1700,1681,1700,1681,4200
20240911,144300,426174821,1679,1679,1688,1679,201
20240911,144200,425835690,1688,1679,1688,1679,63
20240911,144100,425729400,1688,1677,1688,1677,474
20240911,144000,424931497,1680,1679,1680,1678,27
20240911,143900,424886150,1679,1678,1679,1678,105
20240911,143800,424709858,1677,1679,1679,1677,37
20240911,143700,424647785,1678,1678,1678,1678,0
20240911,143600,424647785,1678,1678,1678,1678,80
20240911,143500,424513545,1677,1676,1677,1676,301
20240911,143400,424008769,1676,1676,1676,1676,3
20240911,143300,424003741,1676,1676,1676,1676,17
20240911,143200,423975249,1681,1672,1681,1672,64
20240911,143100,423867697,1672,1672,1672,1672,3
20240911,143000,423862681,1670,1672,1688,1670,1537
20240911,142900,421278885,1671,1679,1679,1671,4480
20240911,142800,413767289,1679,1680,1680,1679,130
20240911,142700,413548927,1680,1681,1681,1680,13
20240911,142600,413527077,1681,1681,1681,1681,0
20240911,142500,413527077,1681,1681,1681,1681,3
20240911,142400,413522034,1681,1681,1681,1680,119
20240911,142300,413322004,1680,1680,1680,1680,0
20240911,142200,413322004,1680,1680,1680,1680,0
20240911,142100,413322004,1680,1680,1680,1680,0
20240911,142000,413322004,1680,1680,1680,1680,0
20240911,141900,413322004,1680,1680,1680,1680,0
20240911,141800,413322004,1680,1680,1680,1680,0
20240911,141700,413322004,1680,1680,1680,1680,0
20240911,141600,413322004,1680,1680,1680,1680,0
20240911,141500,413322004,1680,1680,1680,1680,2
20240911,141400,413318644,1680,1680,1680,1680,10
20240911,141300,413301844,1680,1680,1680,1678,1036
20240911,141200,411563260,1680,1680,1680,1680,2
20240911,141100,411559900,1678,1682,1682,1678,3043
20240911,141000,406449810,1683,1683,1683,1683,18
20240911,140900,406419516,1683,1683,1683,1683,15
20240911,140800,406394271,1683,1683,1683,1683,0
20240911,140700,406394271,1683,1683,1683,1683,0
20240911,140600,406394271,1683,1684,1684,1682,927
20240911,140500,404833903,1685,1682,1685,1682,217
20240911,140400,404468679,1683,1682,1683,1682,30
20240911,140300,404418190,1683,1682,1683,1682,200
20240911,140200,404081696,1682,1682,1682,1681,7
20240911,140100,404069924,1680,1680,1680,1680,0
20240911,140000,404069924,1680,1680,1680,1680,3200
20240911,135900,398693924,1680,1680,1680,1680,0
20240911,135800,398693924,1680,1680,1680,1680,0
20240911,135700,398693924,1680,1680,1680,1680,0
20240911,135600,398693924,1680,1680,1680,1680,0
20240911,135500,398693924,1680,1680,1680,1680,1
20240911,135400,398692244,1687,1687,1687,1687,0
20240911,135300,398692244,1687,1680,1687,1680,2
20240911,135200,398688877,1688,1688,1688,1688,0
20240911,135100,398688877,1688,1688,1688,1688,0
20240911,135000,398688877,1688,1688,1688,1688,0
20240911,134900,398688877,1688,1679,1688,1679,2812
20240911,134800,393944343,1680,1680,1680,1680,1030
20240911,134700,392213943,1680,1680,1680,1680,2729
20240911,134600,387629223,1680,1688,1688,1680,2129
20240911,134500,384041967,1688,1689,1689,1688,20
20240911,134400,384008197,1689,1685,1693,1685,28
20240911,134300,383960905,1685,1684,1685,1684,190
20240911,134200,383640944,1684,1684,1684,1684,101
20240911,134100,383470860,1685,1682,1685,1682,108
20240911,134000,383289091,1680,1682,1682,1680,11
20240911,133900,383270601,1681,1690,1690,1680,5146
20240911,133800,374595137,1690,1690,1690,1690,1000
20240911,133700,372905137,1692,1690,1692,1690,71
20240911,133600,372785077,1691,1692,1692,1691,2262
20240911,133500,368958797,1702,1702,1702,1702,0
20240911,133400,368958797,1702,1702,1702,1702,0
20240911,133300,368958797,1702,1702,1702,1702,0
20240911,133200,368958797,1702,1702,1703,1694,1212
20240911,133100,366899543,1701,1694,1704,1694,37
20240911,133000,366836564,1694,1705,1705,1693,25
20240911,132900,366794047,1706,1695,1707,1695,12
20240911,132800,366773672,1693,1693,1693,1693,0
20240911,132700,366773672,1693,1693,1693,1693,0
20240911,132600,366773672,1693,1692,1693,1692,225
20240911,132500,366392856,1691,1696,1696,1691,3909
20240911,132400,359773535,1696,1696,1696,1696,0
20240911,132300,359773535,1696,1696,1696,1696,0
20240911,132200,359773535,1696,1699,1700,1695,53
20240911,132100,359683504,1699,1694,1699,1694,106
20240911,132000,359503543,1693,1697,1698,1693,1384
20240911,131900,357158737,1698,1698,1698,1698,0
20240911,131800,357158737,1698,1698,1698,1698,0
20240911,131700,357158737,1698,1698,1698,1698,0
20240911,131600,357158737,1698,1698,1698,1698,15
20240911,131500,357133267,1697,1697,1697,1697,0
20240911,131400,357133267,1697,1695,1698,1695,224
20240911,131300,356753467,1694,1694,1694,1694,1500
20240911,131200,354212467,1694,1697,1697,1694,2055
20240911,131100,350726414,1698,1700,1700,1698,2700
20240911,131000,346141174,1700,1700,1700,1700,7
20240911,130900,346129274,1701,1701,1701,1701,365
20240911,130800,345508409,1703,1702,1710,1701,28
20240911,130700,345460716,1700,1700,1700,1700,0
20240911,130600,345460716,1700,1700,1700,1700,2
20240911,130500,345457316,1700,1700,1700,1700,1300
20240911,130400,343247316,1699,1699,1699,1699,0
20240911,130300,343247316,1699,1699,1699,1699,0
20240911,130200,343247316,1699,1699,1699,1699,0
20240911,130100,343247316,1699,1698,1699,1698,102
20240911,130000,343074021,1699,1699,1699,1697,36
20240911,125900,343012891,1698,1698,1698,1698,40
20240911,125800,342944971,1698,1697,1699,1696,578
20240911,125700,341964100,1695,1695,1695,1695,0
20240911,125600,341964100,1695,1695,1695,1695,0
20240911,125500,341964100,1695,1698,1699,1695,872
20240911,125400,340485639,1698,1698,1698,1697,223
20240911,125300,340106990,1697,1697,1697,1697,1
20240911,125200,340105293,1698,1699,1699,1697,546
20240911,125100,339178209,1699,1699,1699,1699,0
20240911,125000,339178209,1699,1699,1699,1699,2
20240911,124900,339174811,1698,1698,1698,1698,0
20240911,124800,339174811,1698,1699,1699,1698,50
20240911,124700,339089891,1701,1701,1701,1701,13
20240911,124600,339067778,1713,1712,1713,1712,101
20240911,124500,338894837,1700,1702,1713,1699,5802
20240911,124400,329014445,1706,1705,1713,1704,1313
20240911,124300,326774391,1705,1705,1708,1705,11
20240911,124200,326755633,1714,1704,1714,1704,11
20240911,124100,326736854,1704,1704,1704,1704,2
20240911,124000,326733446,1715,1714,1715,1704,11
20240911,123900,326714601,1716,1714,1716,1714,200
20240911,123800,326371567,1703,1703,1703,1703,1
20240911,123700,326369864,1720,1708,1720,1700,801
20240911,123600,324999253,1708,1703,1713,1699,59
20240911,123500,324898702,1703,1696,1717,1696,6842
20240911,123400,313263900,1695,1702,1702,1695,16398
20240911,123300,285390542,1703,1703,1703,1703,1
20240911,123200,285388839,1703,1703,1703,1703,0
20240911,123100,285388839,1703,1703,1703,1703,30
20240911,123000,285337749,1703,1703,1703,1703,0
20240911,122900,285337749,1703,1703,1703,1703,100
20240911,122800,285167449,1703,1703,1703,1703,0
20240911,122700,285167449,1703,1706,1706,1703,5919
20240911,122600,275078575,1706,1706,1706,1706,148
20240911,122500,274826087,1707,1707,1707,1707,20
20240911,122400,274791947,1708,1708,1708,1708,0
20240911,122300,274791947,1708,1708,1708,1708,0
20240911,122200,274791947,1708,1708,1708,1708,33
20240911,122100,274735583,1708,1708,1708,1708,0
20240911,122000,274735583,1708,1710,1710,1707,658
20240911,121900,273612274,1710,1709,1710,1709,8
20240911,121800,273598597,1708,1708,1708,1708,2
20240911,121700,273595181,1707,1707,1707,1707,0
20240911,121600,273595181,1707,1709,1709,1707,281
20240911,121500,273115310,1711,1711,1711,1711,0
20240911,121400,273115310,1711,1711,1711,1711,0
20240911,121300,273115310,1711,1711,1711,1711,1
20240911,121200,273113599,1718,1709,1718,1709,4
20240911,121100,273106745,1709,1709,1709,1709,0
20240911,121000,273106745,1709,1709,1710,1709,10
20240911,120900,273089651,1710,1710,1711,1709,5
20240911,120800,273081101,1709,1709,1709,1709,11
20240911,120700,273062302,1718,1710,1718,1708,702
20240911,120600,271859993,1710,1707,1721,1707,3320
20240911,120500,266182582,1706,1709,1711,1706,3752
20240911,120400,259777661,1709,1712,1713,1709,3503
20240911,120300,253791011,1720,1708,1721,1708,1018
20240911,120200,252041646,1710,1709,1710,1707,2600
20240911,120100,247599399,1710,1710,1710,1710,1
20240911,120000,247597689,1709,1709,1709,1709,17
20240911,115900,247568636,1712,1720,1720,1712,4804
20240911,115800,239342810,1718,1711,1720,1710,79
20240911,115700,239207173,1711,1711,1711,1711,1
20240911,115600,239205462,1711,1711,1711,1711,7
20240911,115500,239193485,1711,1710,1711,1710,323
20240911,115400,238641154,1710,1710,1721,1708,555
20240911,115300,237688115,1710,1708,1721,1708,3062
20240911,115200,232442172,1706,1709,1709,1706,7895
20240911,115100,218972429,1710,1710,1710,1710,0
20240911,115000,218972429,1710,1710,1710,1710,0
20240911,114900,218972429,1710,1710,1710,1710,108
20240911,114800,218787749,1711,1711,1711,1711,400
20240911,114700,218103349,1711,1711,1711,1711,0
20240911,114600,218103349,1711,1711,1711,1711,0
20240911,114500,218103349,1711,1711,1711,1711,0
20240911,114400,218103349,1711,1711,1711,1711,0
20240911,114300,218103349,1711,1711,1711,1711,0
20240911,114200,218103349,1711,1711,1711,1711,0
20240911,114100,218103349,1711,1711,1711,1711,0
20240911,114000,218103349,1711,1711,1711,1711,7
20240911,113900,218091372,1711,1711,1711,1711,0
20240911,113800,218091372,1711,1710,1711,1710,3
20240911,113700,218086240,1711,1711,1711,1711,0
20240911,113600,218086240,1711,1711,1711,1711,0
20240911,113500,218086240,1711,1710,1711,1710,3
20240911,113400,218081109,1711,1710,1711,1710,13
20240911,113300,218058873,1710,1710,1710,1710,595
20240911,113200,217041423,1712,1711,1712,1711,6
20240911,113100,217031153,1714,1713,1718,1711,1370
20240911,113000,214682947,1718,1716,1718,1710,31
20240911,112900,214629737,1710,1711,1718,1710,64
20240911,112800,214520057,1715,1712,1715,1710,12
20240911,112700,214499504,1718,1711,1718,1710,839
20240911,112600,213063235,1718,1712,1718,1712,2010
20240911,112500,209622060,1712,1710,1712,1710,2716
20240911,112400,204974655,1711,1711,1711,1711,109
20240911,112300,204788156,1712,1712,1712,1712,0
20240911,112200,204788156,1712,1712,1712,1712,20
20240911,112100,204753916,1712,1712,1719,1712,35
20240911,112000,204693913,1712,1713,1720,1712,41
20240911,111900,204623555,1720,1712,1720,1712,26
20240911,111800,204578905,1716,1715,1720,1712,3206
20240911,111700,199082951,1717,1712,1720,1712,242
20240911,111600,198668221,1719,1712,1720,1712,171
20240911,111500,198374345,1720,1714,1720,1711,523
20240911,111400,197475782,1715,1714,1720,1714,58
20240911,111300,197376056,1720,1720,1720,1720,0
20240911,111200,197376056,1720,1710,1720,1709,2208
20240911,111100,193598925,1710,1710,1710,1709,714
20240911,111000,192378627,1710,1710,1710,1710,0
20240911,110900,192378627,1710,1710,1710,1710,0
20240911,110800,192378627,1710,1710,1710,1710,0
20240911,110700,192378627,1710,1710,1710,1710,0
20240911,110600,192378627,1710,1710,1710,1710,1
20240911,110500,192376917,1709,1709,1709,1709,0
20240911,110400,192376917,1709,1709,1709,1709,1
20240911,110300,192375208,1709,1709,1709,1709,1
20240911,110200,192373499,1709,1709,1709,1709,0
20240911,110100,192373499,1709,1709,1709,1709,0
20240911,110000,192373499,1709,1709,1709,1709,1
20240911,105900,192371790,1709,1709,1709,1709,0
20240911,105800,192371790,1709,1709,1709,1709,0
20240911,105700,192371790,1709,1709,1709,1709,23
20240911,105600,192332483,1709,1709,1709,1709,100
20240911,105500,192161583,1710,1710,1710,1710,16
20240911,105400,192134223,1711,1711,1711,1711,1
20240911,105300,192132512,1712,1712,1712,1710,5
20240911,105200,192123955,1713,1713,1713,1713,2
20240911,105100,192120529,1715,1719,1720,1715,2100
20240911,105000,188517576,1716,1714,1720,1714,14
20240911,104900,188493526,1716,1714,1720,1714,2212
20240911,104800,184691828,1715,1711,1718,1711,135
20240911,104700,184460449,1713,1709,1718,1709,102
20240911,104600,184285241,1718,1718,1718,1718,1
20240911,104500,184283523,1718,1717,1718,1717,100
20240911,104400,184111724,1718,1718,1718,1718,0
20240911,104300,184111724,1718,1718,1718,1718,200
20240911,104200,183768124,1718,1718,1718,1718,0
20240911,104100,183768124,1718,1718,1718,1718,2
20240911,104000,183764688,1718,1718,1718,1718,18
20240911,103900,183733764,1709,1708,1718,1708,4006
20240911,103800,176864722,1713,1708,1713,1708,308
20240911,103700,176337171,1713,1704,1713,1702,160
20240911,103600,176063373,1713,1703,1713,1703,3796
20240911,103500,169586497,1702,1702,1702,1702,1225
20240911,103400,167501547,1702,1704,1704,1702,4456
20240911,103300,159916054,1703,1706,1706,1703,13957
20240911,103200,136117122,1707,1710,1710,1707,6495
20240911,103100,125019794,1710,1710,1710,1710,5
20240911,103000,125011244,1713,1713,1713,1713,0
20240911,102900,125011244,1713,1711,1713,1711,6
20240911,102800,125000970,1710,1710,1710,1710,2
20240911,102700,124997550,1709,1709,1709,1709,0
20240911,102600,124997550,1709,1712,1712,1709,5011
20240911,102500,116433395,1713,1713,1713,1713,0
20240911,102400,116433395,1713,1713,1713,1713,107
20240911,102300,116250104,1714,1714,1714,1714,2
20240911,102200,116246676,1713,1713,1713,1713,0
20240911,102100,116246676,1713,1713,1713,1713,2
20240911,102000,116243250,1714,1713,1714,1713,40
20240911,101900,116174729,1714,1714,1714,1714,0
20240911,101800,116174729,1714,1714,1714,1714,0
20240911,101700,116174729,1714,1714,1714,1714,0
20240911,101600,116174729,1714,1714,1714,1714,0
20240911,101500,116174729,1714,1714,1714,1714,5
20240911,101400,116166159,1714,1713,1714,1713,18
20240911,101300,116135314,1714,1714,1714,1714,9
20240911,101200,116119888,1714,1714,1714,1714,102
20240911,101100,115945060,1714,1713,1714,1713,5
20240911,101000,115936492,1713,1711,1713,1711,6
20240911,100900,115926216,1712,1711,1712,1711,2
20240911,100800,115922793,1709,1710,1710,1709,1301
20240911,100700,113699382,1712,1712,1712,1712,1
20240911,100600,113697670,1712,1712,1712,1712,1
20240911,100500,113695958,1714,1709,1714,1709,5
20240911,100400,113687403,1714,1714,1714,1708,1153
20240911,100300,111717999,1714,1709,1714,1709,34
20240911,100200,111659880,1708,1706,1708,1706,607
20240911,100100,110623322,1705,1706,1706,1705,850
20240911,100000,109174053,1705,1707,1707,1705,4630
20240911,095900,101276512,1707,1707,1707,1707,0
20240911,095800,101276512,1707,1707,1707,1707,0
20240911,095700,101276512,1707,1708,1708,1707,201
20240911,095600,100933255,1708,1708,1708,1708,6
20240911,095500,100923007,1708,1708,1708,1708,4
20240911,095400,100916175,1707,1707,1707,1707,0
20240911,095300,100916175,1707,1708,1708,1707,326
20240911,095200,100359393,1707,1707,1707,1707,37
20240911,095100,100296234,1707,1707,1707,1707,0
20240911,095000,100296234,1707,1707,1707,1707,0
20240911,094900,100296234,1707,1707,1707,1707,260
20240911,094800,99852414,1705,1705,1705,1705,0
20240911,094700,99852414,1705,1706,1706,1705,1734
20240911,094600,96895843,1707,1706,1707,1706,1246
20240911,094500,94770067,1709,1708,1709,1708,644
20240911,094400,93670112,1706,1708,1708,1706,396
20240911,094300,92994198,1707,1710,1710,1707,2224
20240911,094200,89192533,1712,1712,1712,1712,0
20240911,094100,89192533,1712,1710,1712,1710,175
20240911,094000,88893279,1710,1711,1711,1710,246
20240911,093900,88472618,1713,1713,1713,1713,500
20240911,093800,87616118,1714,1714,1714,1714,0
20240911,093700,87616118,1714,1714,1714,1714,0
20240911,093600,87616118,1714,1714,1714,1713,86
20240911,093500,87468715,1714,1712,1714,1711,107
20240911,093400,87285412,1712,1713,1713,1711,67
20240911,093300,87170710,1712,1712,1714,1711,54
20240911,093200,87078186,1713,1710,1714,1710,831
20240911,093100,85657083,1710,1710,1710,1710,128
20240911,093000,85438203,1710,1709,1710,1708,67
20240911,092900,85323644,1707,1709,1709,1707,650
20240911,092800,84214073,1709,1710,1711,1708,480
20240911,092700,83393945,1712,1712,1712,1712,0
20240911,092600,83393945,1712,1712,1712,1712,0
20240911,092500,83393945,1712,1710,1712,1709,1299
20240911,092400,81172647,1708,1714,1714,1708,3101
20240911,092300,75866536,1715,1714,1715,1714,1270
20240911,092200,73688488,1715,1721,1721,1715,2995
20240911,092100,68541746,1723,1717,1723,1717,411
20240911,092000,67835579,1718,1716,1718,1715,1513
20240911,091900,65240738,1716,1715,1718,1715,6
20240911,091800,65230439,1713,1711,1718,1711,36
20240911,091700,65168779,1710,1709,1710,1709,23
20240911,091600,65129453,1707,1707,1707,1707,1
20240911,091500,65127746,1707,1709,1712,1707,400
20240911,091400,64444496,1708,1708,1709,1706,749
20240911,091300,63165018,1708,1708,1712,1708,491
20240911,091200,62325689,1707,1712,1712,1707,4797
20240911,091100,54128853,1720,1720,1720,1720,0
20240911,091000,54128853,1720,1718,1720,1705,7154
20240911,090900,41909610,1727,1727,1727,1727,0
20240911,090800,41909610,1727,1727,1727,1727,4
20240911,090700,41902702,1728,1728,1728,1728,175
20240911,090600,41600302,1728,1728,1728,1728,0
20240911,090500,41600302,1728,1720,1728,1714,3570
20240911,090400,35435612,1720,1714,1720,1714,157
20240911,090300,35166508,1710,1708,1710,1708,2481
20240911,090200,30928070,1708,1708,1708,1705,350
20240911,090100,30330501,1704,1711,1711,1704,10244
20240911,090000,12811885,1711,1726,1726,1710,7454