KissMeData/084680/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,195300,374299346,1700,1700,1700,1700,3522
20240912,195200,374299346,1700,1700,1700,1700,0
20240912,195100,374299346,1700,1700,1700,1700,0
20240912,195000,374299346,1700,1700,1700,1700,0
20240912,194900,374299346,1700,1700,1700,1700,0
20240912,194800,374299346,1700,1700,1700,1700,0
20240912,194700,374299346,1700,1700,1700,1700,0
20240912,194600,374299346,1700,1700,1700,1700,0
20240912,194500,374299346,1700,1700,1700,1700,0
20240912,194400,374299346,1700,1700,1700,1700,0
20240912,194300,374299346,1700,1700,1700,1700,0
20240912,194200,374299346,1700,1700,1700,1700,0
20240912,194100,374299346,1700,1700,1700,1700,0
20240912,194000,374299346,1700,1700,1700,1700,0
20240912,193900,374299346,1700,1700,1700,1700,0
20240912,193800,374299346,1700,1700,1700,1700,0
20240912,193700,374299346,1700,1700,1700,1700,0
20240912,193600,374299346,1700,1700,1700,1700,0
20240912,193500,374299346,1700,1700,1700,1700,0
20240912,193400,374299346,1700,1700,1700,1700,0
20240912,193300,374299346,1700,1700,1700,1700,0
20240912,193200,374299346,1700,1700,1700,1700,0
20240912,193100,374299346,1700,1700,1700,1700,0
20240912,193000,374299346,1700,1700,1700,1700,0
20240912,192900,374299346,1700,1700,1700,1700,0
20240912,192800,374299346,1700,1700,1700,1700,0
20240912,192700,374299346,1700,1700,1700,1700,0
20240912,192600,374299346,1700,1700,1700,1700,0
20240912,192500,374299346,1700,1700,1700,1700,0
20240912,192400,374299346,1700,1700,1700,1700,0
20240912,192300,374299346,1700,1700,1700,1700,3522
20240912,192200,374299346,1700,1700,1700,1700,0
20240912,192100,374299346,1700,1700,1700,1700,0
20240912,192000,374299346,1700,1700,1700,1700,0
20240912,191900,374299346,1700,1700,1700,1700,0
20240912,191800,374299346,1700,1700,1700,1700,0
20240912,191700,374299346,1700,1700,1700,1700,0
20240912,191600,374299346,1700,1700,1700,1700,0
20240912,191500,374299346,1700,1700,1700,1700,0
20240912,191400,374299346,1700,1700,1700,1700,0
20240912,191300,374299346,1700,1700,1700,1700,0
20240912,191200,374299346,1700,1700,1700,1700,0
20240912,191100,374299346,1700,1700,1700,1700,0
20240912,191000,374299346,1700,1700,1700,1700,0
20240912,190900,374299346,1700,1700,1700,1700,0
20240912,190800,374299346,1700,1700,1700,1700,0
20240912,190700,374299346,1700,1700,1700,1700,0
20240912,190600,374299346,1700,1700,1700,1700,0
20240912,190500,374299346,1700,1700,1700,1700,0
20240912,190400,374299346,1700,1700,1700,1700,0
20240912,190300,374299346,1700,1700,1700,1700,0
20240912,190200,374299346,1700,1700,1700,1700,0
20240912,190100,374299346,1700,1700,1700,1700,0
20240912,190000,374299346,1700,1700,1700,1700,0
20240912,185900,374299346,1700,1700,1700,1700,0
20240912,185800,374299346,1700,1700,1700,1700,0
20240912,185700,374299346,1700,1700,1700,1700,0
20240912,185600,374299346,1700,1700,1700,1700,0
20240912,185500,374299346,1700,1700,1700,1700,0
20240912,185400,374299346,1700,1700,1700,1700,0
20240912,185300,374299346,1700,1700,1700,1700,3522
20240912,185200,374299346,1700,1700,1700,1700,0
20240912,185100,374299346,1700,1700,1700,1700,0
20240912,185000,374299346,1700,1700,1700,1700,0
20240912,184900,374299346,1700,1700,1700,1700,0
20240912,184800,374299346,1700,1700,1700,1700,0
20240912,184700,374299346,1700,1700,1700,1700,0
20240912,184600,374299346,1700,1700,1700,1700,0
20240912,184500,374299346,1700,1700,1700,1700,0
20240912,184400,374299346,1700,1700,1700,1700,0
20240912,184300,374299346,1700,1700,1700,1700,0
20240912,184200,374299346,1700,1700,1700,1700,0
20240912,184100,374299346,1700,1700,1700,1700,0
20240912,184000,374299346,1700,1700,1700,1700,0
20240912,183900,374299346,1700,1700,1700,1700,0
20240912,183800,374299346,1700,1700,1700,1700,0
20240912,183700,374299346,1700,1700,1700,1700,0
20240912,183600,374299346,1700,1700,1700,1700,0
20240912,183500,374299346,1700,1700,1700,1700,0
20240912,183400,374299346,1700,1700,1700,1700,0
20240912,183300,374299346,1700,1700,1700,1700,0
20240912,183200,374299346,1700,1700,1700,1700,0
20240912,183100,374299346,1700,1700,1700,1700,0
20240912,183000,374299346,1700,1700,1700,1700,0
20240912,182900,374299346,1700,1700,1700,1700,0
20240912,182800,374299346,1700,1700,1700,1700,0
20240912,182700,374299346,1700,1700,1700,1700,0
20240912,182600,374299346,1700,1700,1700,1700,0
20240912,182500,374299346,1700,1700,1700,1700,0
20240912,182400,374299346,1700,1700,1700,1700,0
20240912,182300,374299346,1700,1700,1700,1700,3522
20240912,182200,374299346,1700,1700,1700,1700,0
20240912,182100,374299346,1700,1700,1700,1700,0
20240912,182000,374299346,1700,1700,1700,1700,0
20240912,181900,374299346,1700,1700,1700,1700,0
20240912,181800,374299346,1700,1700,1700,1700,0
20240912,181700,374299346,1700,1700,1700,1700,0
20240912,181600,374299346,1700,1700,1700,1700,0
20240912,181500,374299346,1700,1700,1700,1700,0
20240912,181400,374299346,1700,1700,1700,1700,0
20240912,181300,374299346,1700,1700,1700,1700,0
20240912,181200,374299346,1700,1700,1700,1700,0
20240912,181100,374299346,1700,1700,1700,1700,0
20240912,181000,374299346,1700,1700,1700,1700,0
20240912,180900,374299346,1700,1700,1700,1700,0
20240912,180800,374299346,1700,1700,1700,1700,0
20240912,180700,374299346,1700,1700,1700,1700,0
20240912,180600,374299346,1700,1700,1700,1700,0
20240912,180500,374299346,1700,1700,1700,1700,0
20240912,180400,374299346,1700,1700,1700,1700,0
20240912,180300,374299346,1700,1700,1700,1700,0
20240912,180200,374299346,1700,1700,1700,1700,0
20240912,180100,374299346,1700,1700,1700,1700,0
20240912,180000,374299346,1700,1700,1700,1700,0
20240912,175900,374299346,1700,1700,1700,1700,0
20240912,175800,374299346,1700,1700,1700,1700,0
20240912,175700,374299346,1700,1700,1700,1700,0
20240912,175600,374299346,1700,1700,1700,1700,0
20240912,175500,374299346,1700,1700,1700,1700,0
20240912,175400,374299346,1700,1700,1700,1700,0
20240912,175300,374299346,1700,1700,1700,1700,3522
20240912,175200,374299346,1700,1700,1700,1700,0
20240912,175100,374299346,1700,1700,1700,1700,0
20240912,175000,374299346,1700,1700,1700,1700,0
20240912,174900,374299346,1700,1700,1700,1700,0
20240912,174800,374299346,1700,1700,1700,1700,0
20240912,174700,374299346,1700,1700,1700,1700,0
20240912,174600,374299346,1700,1700,1700,1700,0
20240912,174500,374299346,1700,1700,1700,1700,0
20240912,174400,374299346,1700,1700,1700,1700,0
20240912,174300,374299346,1700,1700,1700,1700,0
20240912,174200,374299346,1700,1700,1700,1700,0
20240912,174100,374299346,1700,1700,1700,1700,0
20240912,174000,374299346,1700,1700,1700,1700,0
20240912,173900,374299346,1700,1700,1700,1700,0
20240912,173800,374299346,1700,1700,1700,1700,0
20240912,173700,374299346,1700,1700,1700,1700,0
20240912,173600,374299346,1700,1700,1700,1700,0
20240912,173500,374299346,1700,1700,1700,1700,0
20240912,173400,374299346,1700,1700,1700,1700,0
20240912,173300,374299346,1700,1700,1700,1700,0
20240912,173200,374299346,1700,1700,1700,1700,0
20240912,173100,374299346,1700,1700,1700,1700,0
20240912,173000,374299346,1700,1700,1700,1700,0
20240912,172900,374299346,1700,1700,1700,1700,0
20240912,172800,374299346,1700,1700,1700,1700,0
20240912,172700,374299346,1700,1700,1700,1700,0
20240912,172600,374299346,1700,1700,1700,1700,0
20240912,172500,374299346,1700,1700,1700,1700,0
20240912,172400,374299346,1700,1700,1700,1700,0
20240912,172300,374299346,1700,1700,1700,1700,3522
20240912,172200,374299346,1700,1700,1700,1700,0
20240912,172100,374299346,1700,1700,1700,1700,0
20240912,172000,374299346,1700,1700,1700,1700,0
20240912,171900,374299346,1700,1700,1700,1700,0
20240912,171800,374299346,1700,1700,1700,1700,0
20240912,171700,374299346,1700,1700,1700,1700,0
20240912,171600,374299346,1700,1700,1700,1700,0
20240912,171500,374299346,1700,1700,1700,1700,0
20240912,171400,374299346,1700,1700,1700,1700,0
20240912,171300,374299346,1700,1700,1700,1700,0
20240912,171200,374299346,1700,1700,1700,1700,0
20240912,171100,374299346,1700,1700,1700,1700,0
20240912,171000,374299346,1700,1700,1700,1700,0
20240912,170900,374299346,1700,1700,1700,1700,0
20240912,170800,374299346,1700,1700,1700,1700,0
20240912,170700,374299346,1700,1700,1700,1700,0
20240912,170600,374299346,1700,1700,1700,1700,0
20240912,170500,374299346,1700,1700,1700,1700,0
20240912,170400,374299346,1700,1700,1700,1700,0
20240912,170300,374299346,1700,1700,1700,1700,0
20240912,170200,374299346,1700,1700,1700,1700,0
20240912,170100,374299346,1700,1700,1700,1700,0
20240912,170000,374299346,1700,1700,1700,1700,0
20240912,165900,374299346,1700,1700,1700,1700,0
20240912,165800,374299346,1700,1700,1700,1700,0
20240912,165700,374299346,1700,1700,1700,1700,0
20240912,165600,374299346,1700,1700,1700,1700,0
20240912,165500,374299346,1700,1700,1700,1700,0
20240912,165400,374299346,1700,1700,1700,1700,0
20240912,165300,374299346,1700,1700,1700,1700,3522
20240912,165200,374299346,1700,1700,1700,1700,0
20240912,165100,374299346,1700,1700,1700,1700,0
20240912,165000,374299346,1700,1700,1700,1700,0
20240912,164900,374299346,1700,1700,1700,1700,0
20240912,164800,374299346,1700,1700,1700,1700,0
20240912,164700,374299346,1700,1700,1700,1700,0
20240912,164600,374299346,1700,1700,1700,1700,0
20240912,164500,374299346,1700,1700,1700,1700,0
20240912,164400,374299346,1700,1700,1700,1700,0
20240912,164300,374299346,1700,1700,1700,1700,0
20240912,164200,374299346,1700,1700,1700,1700,0
20240912,164100,374299346,1700,1700,1700,1700,0
20240912,164000,374299346,1700,1700,1700,1700,0
20240912,163900,374299346,1700,1700,1700,1700,0
20240912,163800,374299346,1700,1700,1700,1700,0
20240912,163700,374299346,1700,1700,1700,1700,0
20240912,163600,374299346,1700,1700,1700,1700,0
20240912,163500,374299346,1700,1700,1700,1700,0
20240912,163400,374299346,1700,1700,1700,1700,0
20240912,163300,374299346,1700,1700,1700,1700,0
20240912,163200,374299346,1700,1700,1700,1700,0
20240912,163100,374299346,1700,1700,1700,1700,0
20240912,163000,374299346,1700,1700,1700,1700,0
20240912,162900,374299346,1700,1700,1700,1700,0
20240912,162800,374299346,1700,1700,1700,1700,0
20240912,162700,374299346,1700,1700,1700,1700,0
20240912,162600,374299346,1700,1700,1700,1700,0
20240912,162500,374299346,1700,1700,1700,1700,0
20240912,162400,374299346,1700,1700,1700,1700,0
20240912,162300,374299346,1700,1700,1700,1700,3522
20240912,162200,374299346,1700,1700,1700,1700,0
20240912,162100,374299346,1700,1700,1700,1700,0
20240912,162000,374299346,1700,1700,1700,1700,0
20240912,161900,374299346,1700,1700,1700,1700,0
20240912,161800,374299346,1700,1700,1700,1700,0
20240912,161700,374299346,1700,1700,1700,1700,0
20240912,161600,374299346,1700,1700,1700,1700,0
20240912,161500,374299346,1700,1700,1700,1700,0
20240912,161400,374299346,1700,1700,1700,1700,0
20240912,161300,374299346,1700,1700,1700,1700,0
20240912,161200,374299346,1700,1700,1700,1700,0
20240912,161100,374299346,1700,1700,1700,1700,0
20240912,161000,374299346,1700,1700,1700,1700,0
20240912,160900,374299346,1700,1700,1700,1700,0
20240912,160800,374299346,1700,1700,1700,1700,0
20240912,160700,374299346,1700,1700,1700,1700,0
20240912,160600,374299346,1700,1700,1700,1700,0
20240912,160500,374299346,1700,1700,1700,1700,0
20240912,160400,374299346,1700,1700,1700,1700,0
20240912,160300,374299346,1700,1700,1700,1700,0
20240912,160200,374299346,1700,1700,1700,1700,0
20240912,160100,374299346,1700,1700,1700,1700,0
20240912,160000,374299346,1700,1700,1700,1700,0
20240912,155900,374299346,1700,1700,1700,1700,0
20240912,155800,374299346,1700,1700,1700,1700,0
20240912,155700,374299346,1700,1700,1700,1700,0
20240912,155600,374299346,1700,1700,1700,1700,0
20240912,155500,374299346,1700,1700,1700,1700,0
20240912,155400,374299346,1700,1700,1700,1700,0
20240912,155300,374299346,1700,1700,1700,1700,3522
20240912,155200,374299346,1700,1700,1700,1700,0
20240912,155100,374299346,1700,1700,1700,1700,0
20240912,155000,374299346,1700,1700,1700,1700,0
20240912,154900,374299346,1700,1700,1700,1700,0
20240912,154800,374299346,1700,1700,1700,1700,0
20240912,154700,374299346,1700,1700,1700,1700,0
20240912,154600,374299346,1700,1700,1700,1700,0
20240912,154500,374299346,1700,1700,1700,1700,0
20240912,154400,374299346,1700,1700,1700,1700,0
20240912,154300,374299346,1700,1700,1700,1700,0
20240912,154200,374299346,1700,1700,1700,1700,0
20240912,154100,374299346,1700,1700,1700,1700,0
20240912,154000,374299346,1700,1700,1700,1700,0
20240912,153900,374299346,1700,1700,1700,1700,0
20240912,153800,374299346,1700,1700,1700,1700,0
20240912,153700,374299346,1700,1700,1700,1700,0
20240912,153600,374299346,1700,1700,1700,1700,0
20240912,153500,374299346,1700,1700,1700,1700,0
20240912,153400,374299346,1700,1700,1700,1700,0
20240912,153300,374299346,1700,1700,1700,1700,0
20240912,153200,374299346,1700,1700,1700,1700,0
20240912,153100,374299346,1700,1700,1700,1700,0
20240912,153000,374299346,1700,1700,1700,1700,3522
20240912,152900,368311946,1705,1705,1705,1705,0
20240912,152800,368311946,1705,1705,1705,1705,0
20240912,152700,368311946,1705,1705,1705,1705,0
20240912,152600,368311946,1705,1705,1705,1705,0
20240912,152500,368311946,1705,1705,1705,1705,0
20240912,152400,368311946,1705,1705,1705,1705,0
20240912,152300,368311946,1705,1705,1705,1705,0
20240912,152200,368311946,1705,1705,1705,1705,0
20240912,152100,368311946,1705,1705,1705,1705,0
20240912,152000,368311946,1705,1705,1705,1705,0
20240912,151900,368311946,1705,1702,1710,1701,625
20240912,151800,367244355,1703,1704,1711,1703,1218
20240912,151700,365169779,1712,1705,1712,1704,47
20240912,151600,365089343,1712,1712,1712,1712,3
20240912,151500,365084207,1712,1712,1712,1712,1
20240912,151400,365082495,1712,1712,1712,1712,1
20240912,151300,365080783,1714,1710,1714,1710,2000
20240912,151200,361659131,1710,1695,1710,1695,8515
20240912,151100,347190882,1697,1695,1697,1695,3378
20240912,151000,341464099,1696,1696,1697,1695,144
20240912,150900,341219994,1696,1696,1696,1696,0
20240912,150800,341219994,1696,1695,1696,1695,505
20240912,150700,340363516,1697,1697,1697,1697,0
20240912,150600,340363516,1697,1694,1697,1694,502
20240912,150500,339511706,1696,1693,1696,1693,1510
20240912,150400,336952878,1692,1692,1692,1692,511
20240912,150300,336088266,1693,1693,1693,1693,0
20240912,150200,336088266,1693,1693,1693,1693,8
20240912,150100,336074722,1693,1693,1693,1693,2
20240912,150000,336071336,1693,1693,1693,1693,0
20240912,145900,336071336,1693,1693,1693,1693,0
20240912,145800,336071336,1693,1693,1693,1693,0
20240912,145700,336071336,1693,1693,1693,1693,159
20240912,145600,335802149,1693,1693,1693,1693,1
20240912,145500,335800456,1693,1693,1693,1693,0
20240912,145400,335800456,1693,1693,1693,1693,50
20240912,145300,335715806,1693,1693,1693,1693,101
20240912,145200,335544813,1692,1692,1692,1692,2100
20240912,145100,331991613,1693,1693,1693,1693,365
20240912,145000,331373668,1693,1693,1693,1693,0
20240912,144900,331373668,1693,1693,1693,1693,36
20240912,144800,331312720,1693,1693,1693,1693,20
20240912,144700,331278860,1694,1694,1694,1694,400
20240912,144600,330601260,1694,1694,1694,1694,2
20240912,144500,330597872,1694,1694,1694,1694,0
20240912,144400,330597872,1694,1694,1694,1694,886
20240912,144300,329096988,1694,1694,1694,1694,1
20240912,144200,329095294,1693,1693,1693,1693,6
20240912,144100,329085136,1691,1691,1691,1691,1162
20240912,144000,327120194,1691,1692,1692,1691,5300
20240912,143900,318157193,1694,1694,1694,1694,0
20240912,143800,318157193,1694,1693,1694,1693,4
20240912,143700,318150418,1694,1693,1694,1693,2
20240912,143600,318147031,1691,1695,1695,1691,2099
20240912,143500,314593031,1695,1694,1695,1694,2
20240912,143400,314589642,1693,1693,1693,1693,479
20240912,143300,313778695,1695,1695,1695,1695,10
20240912,143200,313761745,1695,1695,1695,1695,0
20240912,143100,313761745,1695,1695,1695,1695,132
20240912,143000,313538005,1695,1695,1695,1695,370
20240912,142900,312910855,1695,1695,1695,1695,206
20240912,142800,312561685,1695,1695,1695,1695,103
20240912,142700,312387100,1695,1695,1695,1695,11
20240912,142600,312368455,1695,1695,1695,1695,10
20240912,142500,312351505,1695,1695,1695,1695,0
20240912,142400,312351505,1695,1693,1695,1693,3
20240912,142300,312346424,1691,1691,1691,1691,0
20240912,142200,312346424,1691,1692,1693,1691,1299
20240912,142100,310148518,1692,1696,1696,1692,10000
20240912,142000,293210185,1696,1696,1696,1696,0
20240912,141900,293210185,1696,1696,1696,1696,4
20240912,141800,293203401,1697,1697,1697,1697,1
20240912,141700,293201704,1697,1697,1697,1697,47
20240912,141600,293121945,1696,1696,1696,1696,0
20240912,141500,293121945,1696,1697,1697,1696,904
20240912,141400,291587952,1697,1697,1697,1697,0
20240912,141300,291587952,1697,1697,1697,1697,0
20240912,141200,291587952,1697,1697,1697,1697,0
20240912,141100,291587952,1697,1697,1697,1697,1
20240912,141000,291586255,1696,1696,1696,1696,0
20240912,140900,291586255,1696,1696,1696,1696,0
20240912,140800,291586255,1696,1696,1696,1696,0
20240912,140700,291586255,1696,1696,1696,1696,0
20240912,140600,291586255,1696,1697,1697,1696,700
20240912,140500,290398894,1698,1698,1698,1698,0
20240912,140400,290398894,1698,1698,1698,1698,0
20240912,140300,290398894,1698,1698,1698,1698,1
20240912,140200,290397196,1698,1698,1698,1698,0
20240912,140100,290397196,1698,1698,1698,1698,2
20240912,140000,290393800,1698,1698,1698,1698,2
20240912,135900,290390404,1698,1698,1698,1698,0
20240912,135800,290390404,1698,1698,1698,1698,0
20240912,135700,290390404,1698,1698,1698,1698,0
20240912,135600,290390404,1698,1698,1698,1698,0
20240912,135500,290390404,1698,1698,1698,1698,0
20240912,135400,290390404,1698,1698,1698,1698,67
20240912,135300,290276638,1698,1698,1698,1698,51
20240912,135200,290190040,1696,1698,1698,1696,778
20240912,135100,288869110,1699,1699,1699,1699,0
20240912,135000,288869110,1699,1699,1699,1699,1023
20240912,134900,287131033,1699,1699,1699,1699,2
20240912,134800,287127635,1700,1700,1700,1700,0
20240912,134700,287127635,1700,1700,1700,1700,1
20240912,134600,287125935,1699,1699,1699,1699,0
20240912,134500,287125935,1699,1700,1700,1699,12
20240912,134400,287105545,1700,1700,1700,1700,1
20240912,134300,287103845,1700,1700,1700,1700,1
20240912,134200,287102145,1700,1700,1700,1700,0
20240912,134100,287102145,1700,1700,1700,1700,0
20240912,134000,287102145,1700,1700,1700,1700,0
20240912,133900,287102145,1700,1700,1700,1700,0
20240912,133800,287102145,1700,1700,1700,1700,0
20240912,133700,287102145,1700,1698,1700,1698,13
20240912,133600,287080060,1698,1698,1698,1698,0
20240912,133500,287080060,1698,1698,1698,1698,90
20240912,133400,286927240,1696,1696,1696,1696,300
20240912,133300,286418440,1698,1698,1698,1698,1
20240912,133200,286416742,1697,1697,1697,1697,2
20240912,133100,286413348,1698,1698,1698,1698,1
20240912,133000,286411650,1696,1696,1696,1696,0
20240912,132900,286411650,1696,1696,1696,1696,321
20240912,132800,285867234,1696,1696,1696,1696,40
20240912,132700,285799394,1696,1696,1696,1696,0
20240912,132600,285799394,1696,1696,1696,1696,0
20240912,132500,285799394,1696,1696,1696,1696,1
20240912,132400,285797698,1695,1695,1695,1695,0
20240912,132300,285797698,1695,1695,1695,1695,990
20240912,132200,284119648,1696,1696,1696,1696,0
20240912,132100,284119648,1696,1696,1696,1696,100
20240912,132000,283950048,1696,1696,1696,1696,9
20240912,131900,283934784,1696,1696,1696,1696,1020
20240912,131800,282204864,1695,1696,1696,1695,2015
20240912,131700,278787426,1696,1696,1696,1696,0
20240912,131600,278787426,1696,1696,1696,1696,70
20240912,131500,278668706,1696,1696,1696,1696,21
20240912,131400,278633090,1696,1696,1696,1696,960
20240912,131300,277004930,1696,1696,1696,1696,0
20240912,131200,277004930,1696,1696,1696,1696,1
20240912,131100,277003234,1695,1695,1695,1695,0
20240912,131000,277003234,1695,1695,1695,1695,0
20240912,130900,277003234,1695,1697,1697,1695,1667
20240912,130800,274177494,1699,1701,1701,1697,2004
20240912,130700,270774757,1701,1701,1701,1701,1159
20240912,130600,268803298,1701,1701,1701,1701,998
20240912,130500,267105700,1701,1701,1701,1701,6
20240912,130400,267095494,1701,1701,1701,1701,3
20240912,130300,267090391,1700,1700,1700,1700,0
20240912,130200,267090391,1700,1700,1700,1700,0
20240912,130100,267090391,1700,1699,1700,1699,6
20240912,130000,267080195,1699,1700,1700,1699,625
20240912,125900,266018273,1704,1704,1704,1704,0
20240912,125800,266018273,1704,1702,1704,1702,4
20240912,125700,266011459,1704,1704,1704,1704,3
20240912,125600,266006347,1702,1703,1703,1702,1173
20240912,125500,264008730,1702,1702,1702,1702,3
20240912,125400,264003624,1704,1704,1704,1704,0
20240912,125300,264003624,1704,1704,1704,1704,0
20240912,125200,264003624,1704,1704,1704,1704,0
20240912,125100,264003624,1704,1701,1704,1701,9
20240912,125000,263988304,1701,1701,1701,1701,10
20240912,124900,263971294,1701,1700,1704,1700,15
20240912,124800,263945762,1702,1700,1702,1700,6
20240912,124700,263935558,1699,1702,1704,1699,63
20240912,124600,263828334,1702,1700,1702,1700,6
20240912,124500,263818125,1699,1699,1699,1699,421
20240912,124400,263102846,1699,1699,1699,1699,0
20240912,124300,263102846,1699,1699,1699,1699,8
20240912,124200,263089254,1699,1699,1699,1699,0
20240912,124100,263089254,1699,1699,1699,1699,500
20240912,124000,262239754,1699,1699,1699,1699,137
20240912,123900,262006991,1699,1699,1699,1699,60
20240912,123800,261905051,1698,1698,1698,1698,0
20240912,123700,261905051,1698,1698,1698,1698,221
20240912,123600,261529793,1696,1697,1697,1696,400
20240912,123500,260851293,1696,1696,1696,1696,0
20240912,123400,260851293,1696,1696,1696,1696,0
20240912,123300,260851293,1696,1698,1698,1696,7376
20240912,123200,248327356,1698,1698,1698,1698,0
20240912,123100,248327356,1698,1699,1699,1698,4170
20240912,123000,241245835,1700,1700,1700,1700,1291
20240912,122900,239051135,1702,1703,1703,1702,2025
20240912,122800,235604485,1703,1703,1703,1703,514
20240912,122700,234729143,1703,1703,1703,1703,50
20240912,122600,234643993,1703,1703,1703,1703,106
20240912,122500,234463475,1703,1703,1703,1703,1
20240912,122400,234461772,1702,1702,1702,1702,78
20240912,122300,234329016,1703,1703,1703,1703,0
20240912,122200,234329016,1703,1703,1703,1703,23
20240912,122100,234289847,1703,1703,1703,1703,0
20240912,122000,234289847,1703,1703,1703,1703,0
20240912,121900,234289847,1703,1703,1703,1703,0
20240912,121800,234289847,1703,1703,1703,1703,1
20240912,121700,234288144,1704,1704,1704,1704,0
20240912,121600,234288144,1704,1702,1706,1700,450
20240912,121500,233522989,1701,1705,1705,1701,439
20240912,121400,232775525,1707,1705,1712,1705,23
20240912,121300,232736261,1705,1705,1711,1705,8
20240912,121200,232722603,1710,1705,1710,1705,22
20240912,121100,232685060,1711,1705,1711,1705,6
20240912,121000,232674815,1708,1705,1710,1705,31
20240912,120900,232621933,1705,1704,1714,1704,17
20240912,120800,232592863,1714,1704,1714,1703,33
20240912,120700,232536370,1704,1703,1704,1703,2
20240912,120600,232532963,1705,1703,1714,1703,37
20240912,120500,232469755,1705,1703,1714,1703,1805
20240912,120400,229391865,1703,1703,1704,1703,8
20240912,120300,229378239,1704,1704,1704,1704,0
20240912,120200,229378239,1704,1704,1704,1704,0
20240912,120100,229378239,1704,1703,1704,1703,103
20240912,120000,229202827,1703,1703,1703,1703,1
20240912,115900,229201124,1702,1702,1702,1702,0
20240912,115800,229201124,1702,1702,1702,1702,0
20240912,115700,229201124,1702,1702,1702,1702,3
20240912,115600,229196018,1703,1703,1703,1703,0
20240912,115500,229196018,1703,1702,1703,1702,103
20240912,115400,229020611,1703,1703,1703,1703,2
20240912,115300,229017205,1702,1702,1702,1702,851
20240912,115200,227568803,1700,1700,1700,1700,0
20240912,115100,227568803,1700,1700,1700,1700,0
20240912,115000,227568803,1700,1700,1700,1700,0
20240912,114900,227568803,1700,1700,1700,1700,0
20240912,114800,227568803,1700,1700,1700,1700,0
20240912,114700,227568803,1700,1700,1700,1700,0
20240912,114600,227568803,1700,1700,1700,1700,0
20240912,114500,227568803,1700,1700,1704,1700,5
20240912,114400,227560294,1698,1700,1700,1698,1200
20240912,114300,225522630,1700,1700,1700,1700,2
20240912,114200,225519230,1700,1699,1700,1697,3469
20240912,114100,219631444,1700,1701,1701,1700,30
20240912,114000,219580440,1700,1700,1700,1700,169
20240912,113900,219293140,1699,1699,1699,1699,0
20240912,113800,219293140,1699,1699,1699,1699,500
20240912,113700,218443640,1698,1699,1699,1698,606
20240912,113600,217414455,1700,1703,1703,1700,1601
20240912,113500,214692039,1704,1704,1704,1704,1
20240912,113400,214690335,1704,1700,1704,1699,18
20240912,113300,214659719,1700,1703,1708,1700,2802
20240912,113200,209894901,1703,1702,1704,1701,29
20240912,113100,209845545,1701,1708,1713,1701,1266
20240912,113000,207690357,1705,1705,1714,1704,17
20240912,112900,207661326,1708,1705,1714,1704,8
20240912,112800,207647639,1706,1703,1706,1703,11
20240912,112700,207628883,1703,1704,1704,1701,1288
20240912,112600,205437558,1705,1708,1708,1705,1513
20240912,112500,202857767,1714,1706,1714,1706,9
20240912,112400,202842390,1706,1708,1709,1706,92
20240912,112300,202685397,1708,1706,1710,1706,12
20240912,112200,202664908,1706,1702,1709,1702,886
20240912,112100,201152739,1705,1700,1709,1700,414
20240912,112000,200447539,1700,1710,1710,1700,22
20240912,111900,200409994,1697,1700,1702,1695,304
20240912,111800,199893536,1716,1698,1716,1698,721
20240912,111700,198663587,1697,1699,1699,1696,2931
20240912,111600,193690569,1699,1707,1710,1699,25084
20240912,111500,151024036,1707,1706,1713,1706,1504
20240912,111400,148457028,1707,1707,1707,1707,3
20240912,111300,148451907,1705,1706,1706,1705,130
20240912,111200,148230140,1709,1709,1709,1709,0
20240912,111100,148230140,1709,1712,1713,1709,1286
20240912,111000,146032039,1708,1708,1714,1708,1108
20240912,110900,144137069,1706,1707,1707,1706,16
20240912,110800,144109768,1707,1707,1707,1707,6
20240912,110700,144099526,1708,1708,1708,1708,101
20240912,110600,143927018,1710,1709,1710,1709,15
20240912,110500,143901375,1711,1706,1711,1706,579
20240912,110400,142912394,1707,1707,1707,1707,0
20240912,110300,142912394,1707,1707,1707,1707,1
20240912,110200,142910687,1707,1706,1707,1706,6
20240912,110100,142900448,1707,1707,1707,1707,103
20240912,110000,142724627,1707,1706,1707,1706,5
20240912,105900,142716095,1706,1706,1706,1706,0
20240912,105800,142716095,1706,1706,1706,1706,1
20240912,105700,142714389,1707,1707,1707,1707,0
20240912,105600,142714389,1707,1706,1707,1706,63
20240912,105500,142606908,1705,1705,1705,1705,0
20240912,105400,142606908,1705,1705,1705,1705,0
20240912,105300,142606908,1705,1705,1705,1705,0
20240912,105200,142606908,1705,1705,1705,1705,0
20240912,105100,142606908,1705,1707,1709,1704,1465
20240912,105000,140107776,1708,1706,1708,1705,11
20240912,104900,140089002,1707,1706,1708,1704,107
20240912,104800,139906360,1708,1708,1708,1708,16
20240912,104700,139879032,1715,1705,1715,1705,66
20240912,104600,139765902,1715,1705,1715,1703,1000
20240912,104500,138057027,1706,1707,1707,1706,355
20240912,104400,137451045,1709,1709,1709,1709,1
20240912,104300,137449336,1707,1716,1716,1707,37
20240912,104200,137385985,1716,1705,1716,1705,22
20240912,104100,137348264,1719,1719,1719,1719,0
20240912,104000,137348264,1719,1719,1719,1719,10
20240912,103900,137331074,1707,1705,1720,1705,2299
20240912,103800,133404402,1705,1705,1705,1705,100
20240912,103700,133233902,1705,1705,1705,1705,99
20240912,103600,133065107,1704,1704,1704,1704,0
20240912,103500,133065107,1704,1704,1704,1704,0
20240912,103400,133065107,1704,1704,1704,1704,0
20240912,103300,133065107,1704,1704,1704,1704,0
20240912,103200,133065107,1704,1704,1704,1704,0
20240912,103100,133065107,1704,1704,1704,1704,104
20240912,103000,132887891,1703,1703,1703,1703,0
20240912,102900,132887891,1703,1703,1703,1703,1
20240912,102800,132886188,1703,1703,1703,1703,260
20240912,102700,132443408,1703,1703,1703,1703,0
20240912,102600,132443408,1703,1703,1703,1703,0
20240912,102500,132443408,1703,1703,1703,1703,0
20240912,102400,132443408,1703,1703,1703,1703,0
20240912,102300,132443408,1703,1703,1703,1703,0
20240912,102200,132443408,1703,1711,1711,1703,9386
20240912,102100,116423570,1713,1712,1713,1712,22
20240912,102000,116385903,1712,1712,1712,1712,0
20240912,101900,116385903,1712,1712,1712,1712,0
20240912,101800,116385903,1712,1710,1718,1710,7
20240912,101700,116373911,1712,1712,1712,1712,1
20240912,101600,116372199,1722,1707,1722,1707,701
20240912,101500,115168364,1706,1710,1714,1706,4152
20240912,101400,108070935,1720,1723,1724,1708,393
20240912,101300,107394733,1708,1706,1724,1706,718
20240912,101200,106160778,1709,1705,1709,1704,821
20240912,101100,104761321,1704,1704,1704,1704,0
20240912,101000,104761321,1704,1704,1704,1704,0
20240912,100900,104761321,1704,1704,1704,1704,174
20240912,100800,104464825,1704,1703,1704,1703,2320
20240912,100700,100513745,1704,1704,1704,1704,13
20240912,100600,100491593,1704,1704,1704,1704,11
20240912,100500,100472849,1703,1702,1703,1702,981
20240912,100400,98802245,1702,1702,1702,1702,14
20240912,100300,98778417,1702,1702,1703,1702,7
20240912,100200,98766500,1702,1703,1703,1702,289
20240912,100100,98274588,1703,1703,1703,1702,125
20240912,100000,98061804,1703,1704,1704,1703,79
20240912,095900,97927266,1704,1703,1706,1703,5
20240912,095800,97918743,1706,1707,1707,1702,1295
20240912,095700,95711881,1709,1711,1721,1705,1728
20240912,095600,92758992,1709,1707,1709,1707,15
20240912,095500,92733383,1707,1707,1720,1707,10
20240912,095400,92716296,1705,1705,1710,1705,127
20240912,095300,92499675,1704,1704,1704,1704,0
20240912,095200,92499675,1704,1704,1704,1704,0
20240912,095100,92499675,1704,1704,1704,1704,0
20240912,095000,92499675,1704,1704,1704,1704,0
20240912,094900,92499675,1704,1704,1704,1704,0
20240912,094800,92499675,1704,1704,1704,1704,0
20240912,094700,92499675,1704,1706,1706,1704,393
20240912,094600,91829503,1707,1713,1713,1707,953
20240912,094500,90200498,1711,1717,1717,1711,56
20240912,094400,90104529,1712,1725,1725,1711,171
20240912,094300,89810343,1713,1705,1725,1705,2240
20240912,094200,85984103,1707,1707,1707,1707,502
20240912,094100,85127189,1715,1714,1726,1713,2844
20240912,094000,80247680,1726,1725,1726,1714,25
20240912,093900,80204565,1726,1709,1726,1709,471
20240912,093800,79395791,1710,1710,1726,1709,1356
20240912,093700,77075792,1726,1697,1726,1697,2566
20240912,093600,72688398,1697,1709,1709,1697,8173
20240912,093500,58764282,1710,1719,1720,1710,523
20240912,093400,57864952,1719,1720,1720,1705,142
20240912,093300,57620995,1720,1696,1720,1696,2154
20240912,093200,53939279,1696,1693,1703,1693,2183
20240912,093100,50229148,1697,1701,1701,1692,10096
20240912,093000,33111156,1700,1700,1700,1700,3
20240912,092900,33106056,1700,1700,1700,1700,0
20240912,092800,33106056,1700,1699,1700,1699,5
20240912,092700,33097557,1700,1699,1700,1699,450
20240912,092600,32332560,1699,1698,1700,1697,694
20240912,092500,31152990,1697,1695,1702,1692,3503
20240912,092400,25220838,1696,1700,1700,1696,3040
20240912,092300,20061275,1700,1700,1700,1700,0
20240912,092200,20061275,1700,1700,1700,1700,0
20240912,092100,20061275,1700,1700,1700,1700,1000
20240912,092000,18361275,1699,1699,1699,1699,2
20240912,091900,18357877,1699,1704,1704,1699,686
20240912,091800,17189500,1705,1705,1705,1705,2857
20240912,091700,12318315,1705,1706,1706,1705,92
20240912,091600,12161453,1705,1705,1705,1705,0
20240912,091500,12161453,1705,1706,1706,1705,1700
20240912,091400,9262902,1705,1704,1706,1704,1391
20240912,091300,6891248,1702,1704,1706,1702,16
20240912,091200,6863969,1707,1704,1707,1704,1139
20240912,091100,4921846,1702,1702,1702,1702,0
20240912,091000,4921846,1702,1702,1702,1702,4
20240912,090900,4915038,1703,1706,1706,1703,17
20240912,090800,4886053,1706,1705,1706,1705,44
20240912,090700,4811030,1700,1700,1700,1700,20
20240912,090600,4777030,1700,1700,1700,1700,0
20240912,090500,4777030,1700,1700,1700,1700,925
20240912,090400,3204530,1692,1692,1692,1692,0
20240912,090300,3204530,1692,1695,1695,1692,1299
20240912,090200,1004492,1700,1700,1700,1700,100
20240912,090100,834492,1700,1700,1700,1700,90
20240912,090000,681492,1708,1708,1708,1708,399