KissMeData/085810/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195300,1294670632,1042,1042,1042,1042,15366
20240905,195200,1294670632,1042,1042,1042,1042,0
20240905,195100,1294670632,1042,1042,1042,1042,0
20240905,195000,1294670632,1042,1042,1042,1042,0
20240905,194900,1294670632,1042,1042,1042,1042,0
20240905,194800,1294670632,1042,1042,1042,1042,0
20240905,194700,1294670632,1042,1042,1042,1042,0
20240905,194600,1294670632,1042,1042,1042,1042,0
20240905,194500,1294670632,1042,1042,1042,1042,0
20240905,194400,1294670632,1042,1042,1042,1042,0
20240905,194300,1294670632,1042,1042,1042,1042,0
20240905,194200,1294670632,1042,1042,1042,1042,0
20240905,194100,1294670632,1042,1042,1042,1042,0
20240905,194000,1294670632,1042,1042,1042,1042,0
20240905,193900,1294670632,1042,1042,1042,1042,0
20240905,193800,1294670632,1042,1042,1042,1042,0
20240905,193700,1294670632,1042,1042,1042,1042,0
20240905,193600,1294670632,1042,1042,1042,1042,0
20240905,193500,1294670632,1042,1042,1042,1042,0
20240905,193400,1294670632,1042,1042,1042,1042,0
20240905,193300,1294670632,1042,1042,1042,1042,0
20240905,193200,1294670632,1042,1042,1042,1042,0
20240905,193100,1294670632,1042,1042,1042,1042,0
20240905,193000,1294670632,1042,1042,1042,1042,0
20240905,192900,1294670632,1042,1042,1042,1042,0
20240905,192800,1294670632,1042,1042,1042,1042,0
20240905,192700,1294670632,1042,1042,1042,1042,0
20240905,192600,1294670632,1042,1042,1042,1042,0
20240905,192500,1294670632,1042,1042,1042,1042,0
20240905,192400,1294670632,1042,1042,1042,1042,0
20240905,192300,1294670632,1042,1042,1042,1042,15366
20240905,192200,1294670632,1042,1042,1042,1042,0
20240905,192100,1294670632,1042,1042,1042,1042,0
20240905,192000,1294670632,1042,1042,1042,1042,0
20240905,191900,1294670632,1042,1042,1042,1042,0
20240905,191800,1294670632,1042,1042,1042,1042,0
20240905,191700,1294670632,1042,1042,1042,1042,0
20240905,191600,1294670632,1042,1042,1042,1042,0
20240905,191500,1294670632,1042,1042,1042,1042,0
20240905,191400,1294670632,1042,1042,1042,1042,0
20240905,191300,1294670632,1042,1042,1042,1042,0
20240905,191200,1294670632,1042,1042,1042,1042,0
20240905,191100,1294670632,1042,1042,1042,1042,0
20240905,191000,1294670632,1042,1042,1042,1042,0
20240905,190900,1294670632,1042,1042,1042,1042,0
20240905,190800,1294670632,1042,1042,1042,1042,0
20240905,190700,1294670632,1042,1042,1042,1042,0
20240905,190600,1294670632,1042,1042,1042,1042,0
20240905,190500,1294670632,1042,1042,1042,1042,0
20240905,190400,1294670632,1042,1042,1042,1042,0
20240905,190300,1294670632,1042,1042,1042,1042,0
20240905,190200,1294670632,1042,1042,1042,1042,0
20240905,190100,1294670632,1042,1042,1042,1042,0
20240905,190000,1294670632,1042,1042,1042,1042,0
20240905,185900,1294670632,1042,1042,1042,1042,0
20240905,185800,1294670632,1042,1042,1042,1042,0
20240905,185700,1294670632,1042,1042,1042,1042,0
20240905,185600,1294670632,1042,1042,1042,1042,0
20240905,185500,1294670632,1042,1042,1042,1042,0
20240905,185400,1294670632,1042,1042,1042,1042,0
20240905,185300,1294670632,1042,1042,1042,1042,15366
20240905,185200,1294670632,1042,1042,1042,1042,0
20240905,185100,1294670632,1042,1042,1042,1042,0
20240905,185000,1294670632,1042,1042,1042,1042,0
20240905,184900,1294670632,1042,1042,1042,1042,0
20240905,184800,1294670632,1042,1042,1042,1042,0
20240905,184700,1294670632,1042,1042,1042,1042,0
20240905,184600,1294670632,1042,1042,1042,1042,0
20240905,184500,1294670632,1042,1042,1042,1042,0
20240905,184400,1294670632,1042,1042,1042,1042,0
20240905,184300,1294670632,1042,1042,1042,1042,0
20240905,184200,1294670632,1042,1042,1042,1042,0
20240905,184100,1294670632,1042,1042,1042,1042,0
20240905,184000,1294670632,1042,1042,1042,1042,0
20240905,183900,1294670632,1042,1042,1042,1042,0
20240905,183800,1294670632,1042,1042,1042,1042,0
20240905,183700,1294670632,1042,1042,1042,1042,0
20240905,183600,1294670632,1042,1042,1042,1042,0
20240905,183500,1294670632,1042,1042,1042,1042,0
20240905,183400,1294670632,1042,1042,1042,1042,0
20240905,183300,1294670632,1042,1042,1042,1042,0
20240905,183200,1294670632,1042,1042,1042,1042,0
20240905,183100,1294670632,1042,1042,1042,1042,0
20240905,183000,1294670632,1042,1042,1042,1042,0
20240905,182900,1294670632,1042,1042,1042,1042,0
20240905,182800,1294670632,1042,1042,1042,1042,0
20240905,182700,1294670632,1042,1042,1042,1042,0
20240905,182600,1294670632,1042,1042,1042,1042,0
20240905,182500,1294670632,1042,1042,1042,1042,0
20240905,182400,1294670632,1042,1042,1042,1042,0
20240905,182300,1294670632,1042,1042,1042,1042,15366
20240905,182200,1294670632,1042,1042,1042,1042,0
20240905,182100,1294670632,1042,1042,1042,1042,0
20240905,182000,1294670632,1042,1042,1042,1042,0
20240905,181900,1294670632,1042,1042,1042,1042,0
20240905,181800,1294670632,1042,1042,1042,1042,0
20240905,181700,1294670632,1042,1042,1042,1042,0
20240905,181600,1294670632,1042,1042,1042,1042,0
20240905,181500,1294670632,1042,1042,1042,1042,0
20240905,181400,1294670632,1042,1042,1042,1042,0
20240905,181300,1294670632,1042,1042,1042,1042,0
20240905,181200,1294670632,1042,1042,1042,1042,0
20240905,181100,1294670632,1042,1042,1042,1042,0
20240905,181000,1294670632,1042,1042,1042,1042,0
20240905,180900,1294670632,1042,1042,1042,1042,0
20240905,180800,1294670632,1042,1042,1042,1042,0
20240905,180700,1294670632,1042,1042,1042,1042,0
20240905,180600,1294670632,1042,1042,1042,1042,0
20240905,180500,1294670632,1042,1042,1042,1042,0
20240905,180400,1294670632,1042,1042,1042,1042,0
20240905,180300,1294670632,1042,1042,1042,1042,0
20240905,180200,1294670632,1042,1042,1042,1042,0
20240905,180100,1294670632,1042,1042,1042,1042,0
20240905,180000,1294670632,1042,1042,1042,1042,0
20240905,175900,1294670632,1042,1042,1042,1042,0
20240905,175800,1294670632,1042,1042,1042,1042,0
20240905,175700,1294670632,1042,1042,1042,1042,0
20240905,175600,1294670632,1042,1042,1042,1042,0
20240905,175500,1294670632,1042,1042,1042,1042,0
20240905,175400,1294670632,1042,1042,1042,1042,0
20240905,175300,1294670632,1042,1042,1042,1042,15366
20240905,175200,1294670632,1042,1042,1042,1042,0
20240905,175100,1294670632,1042,1042,1042,1042,0
20240905,175000,1294670632,1042,1042,1042,1042,0
20240905,174900,1294670632,1042,1042,1042,1042,0
20240905,174800,1294670632,1042,1042,1042,1042,0
20240905,174700,1294670632,1042,1042,1042,1042,0
20240905,174600,1294670632,1042,1042,1042,1042,0
20240905,174500,1294670632,1042,1042,1042,1042,0
20240905,174400,1294670632,1042,1042,1042,1042,0
20240905,174300,1294670632,1042,1042,1042,1042,0
20240905,174200,1294670632,1042,1042,1042,1042,0
20240905,174100,1294670632,1042,1042,1042,1042,0
20240905,174000,1294670632,1042,1042,1042,1042,0
20240905,173900,1294670632,1042,1042,1042,1042,0
20240905,173800,1294670632,1042,1042,1042,1042,0
20240905,173700,1294670632,1042,1042,1042,1042,0
20240905,173600,1294670632,1042,1042,1042,1042,0
20240905,173500,1294670632,1042,1042,1042,1042,0
20240905,173400,1294670632,1042,1042,1042,1042,0
20240905,173300,1294670632,1042,1042,1042,1042,0
20240905,173200,1294670632,1042,1042,1042,1042,0
20240905,173100,1294670632,1042,1042,1042,1042,0
20240905,173000,1294670632,1042,1042,1042,1042,0
20240905,172900,1294670632,1042,1042,1042,1042,0
20240905,172800,1294670632,1042,1042,1042,1042,0
20240905,172700,1294670632,1042,1042,1042,1042,0
20240905,172600,1294670632,1042,1042,1042,1042,0
20240905,172500,1294670632,1042,1042,1042,1042,0
20240905,172400,1294670632,1042,1042,1042,1042,0
20240905,172300,1294670632,1042,1042,1042,1042,15366
20240905,172200,1294670632,1042,1042,1042,1042,0
20240905,172100,1294670632,1042,1042,1042,1042,0
20240905,172000,1294670632,1042,1042,1042,1042,0
20240905,171900,1294670632,1042,1042,1042,1042,0
20240905,171800,1294670632,1042,1042,1042,1042,0
20240905,171700,1294670632,1042,1042,1042,1042,0
20240905,171600,1294670632,1042,1042,1042,1042,0
20240905,171500,1294670632,1042,1042,1042,1042,0
20240905,171400,1294670632,1042,1042,1042,1042,0
20240905,171300,1294670632,1042,1042,1042,1042,0
20240905,171200,1294670632,1042,1042,1042,1042,0
20240905,171100,1294670632,1042,1042,1042,1042,0
20240905,171000,1294670632,1042,1042,1042,1042,0
20240905,170900,1294670632,1042,1042,1042,1042,0
20240905,170800,1294670632,1042,1042,1042,1042,0
20240905,170700,1294670632,1042,1042,1042,1042,0
20240905,170600,1294670632,1042,1042,1042,1042,0
20240905,170500,1294670632,1042,1042,1042,1042,0
20240905,170400,1294670632,1042,1042,1042,1042,0
20240905,170300,1294670632,1042,1042,1042,1042,0
20240905,170200,1294670632,1042,1042,1042,1042,0
20240905,170100,1294670632,1042,1042,1042,1042,0
20240905,170000,1294670632,1042,1042,1042,1042,0
20240905,165900,1294670632,1042,1042,1042,1042,0
20240905,165800,1294670632,1042,1042,1042,1042,0
20240905,165700,1294670632,1042,1042,1042,1042,0
20240905,165600,1294670632,1042,1042,1042,1042,0
20240905,165500,1294670632,1042,1042,1042,1042,0
20240905,165400,1294670632,1042,1042,1042,1042,0
20240905,165300,1294670632,1042,1042,1042,1042,15366
20240905,165200,1294670632,1042,1042,1042,1042,0
20240905,165100,1294670632,1042,1042,1042,1042,0
20240905,165000,1294670632,1042,1042,1042,1042,0
20240905,164900,1294670632,1042,1042,1042,1042,0
20240905,164800,1294670632,1042,1042,1042,1042,0
20240905,164700,1294670632,1042,1042,1042,1042,0
20240905,164600,1294670632,1042,1042,1042,1042,0
20240905,164500,1294670632,1042,1042,1042,1042,0
20240905,164400,1294670632,1042,1042,1042,1042,0
20240905,164300,1294670632,1042,1042,1042,1042,0
20240905,164200,1294670632,1042,1042,1042,1042,0
20240905,164100,1294670632,1042,1042,1042,1042,0
20240905,164000,1294670632,1042,1042,1042,1042,0
20240905,163900,1294670632,1042,1042,1042,1042,0
20240905,163800,1294670632,1042,1042,1042,1042,0
20240905,163700,1294670632,1042,1042,1042,1042,0
20240905,163600,1294670632,1042,1042,1042,1042,0
20240905,163500,1294670632,1042,1042,1042,1042,0
20240905,163400,1294670632,1042,1042,1042,1042,0
20240905,163300,1294670632,1042,1042,1042,1042,0
20240905,163200,1294670632,1042,1042,1042,1042,0
20240905,163100,1294670632,1042,1042,1042,1042,0
20240905,163000,1294670632,1042,1042,1042,1042,0
20240905,162900,1294670632,1042,1042,1042,1042,0
20240905,162800,1294670632,1042,1042,1042,1042,0
20240905,162700,1294670632,1042,1042,1042,1042,0
20240905,162600,1294670632,1042,1042,1042,1042,0
20240905,162500,1294670632,1042,1042,1042,1042,0
20240905,162400,1294670632,1042,1042,1042,1042,0
20240905,162300,1294670632,1042,1042,1042,1042,15366
20240905,162200,1294670632,1042,1042,1042,1042,0
20240905,162100,1294670632,1042,1042,1042,1042,0
20240905,162000,1294670632,1042,1042,1042,1042,0
20240905,161900,1294670632,1042,1042,1042,1042,0
20240905,161800,1294670632,1042,1042,1042,1042,0
20240905,161700,1294670632,1042,1042,1042,1042,0
20240905,161600,1294670632,1042,1042,1042,1042,0
20240905,161500,1294670632,1042,1042,1042,1042,0
20240905,161400,1294670632,1042,1042,1042,1042,0
20240905,161300,1294670632,1042,1042,1042,1042,0
20240905,161200,1294670632,1042,1042,1042,1042,0
20240905,161100,1294670632,1042,1042,1042,1042,0
20240905,161000,1294670632,1042,1042,1042,1042,0
20240905,160900,1294670632,1042,1042,1042,1042,0
20240905,160800,1294670632,1042,1042,1042,1042,0
20240905,160700,1294670632,1042,1042,1042,1042,0
20240905,160600,1294670632,1042,1042,1042,1042,0
20240905,160500,1294670632,1042,1042,1042,1042,0
20240905,160400,1294670632,1042,1042,1042,1042,0
20240905,160300,1294670632,1042,1042,1042,1042,0
20240905,160200,1294670632,1042,1042,1042,1042,0
20240905,160100,1294670632,1042,1042,1042,1042,0
20240905,160000,1294670632,1042,1042,1042,1042,0
20240905,155900,1294670632,1042,1042,1042,1042,0
20240905,155800,1294670632,1042,1042,1042,1042,0
20240905,155700,1294670632,1042,1042,1042,1042,0
20240905,155600,1294670632,1042,1042,1042,1042,0
20240905,155500,1294670632,1042,1042,1042,1042,0
20240905,155400,1294670632,1042,1042,1042,1042,0
20240905,155300,1294670632,1042,1042,1042,1042,15366
20240905,155200,1294670632,1042,1042,1042,1042,0
20240905,155100,1294670632,1042,1042,1042,1042,0
20240905,155000,1294670632,1042,1042,1042,1042,0
20240905,154900,1294670632,1042,1042,1042,1042,0
20240905,154800,1294670632,1042,1042,1042,1042,0
20240905,154700,1294670632,1042,1042,1042,1042,0
20240905,154600,1294670632,1042,1042,1042,1042,0
20240905,154500,1294670632,1042,1042,1042,1042,0
20240905,154400,1294670632,1042,1042,1042,1042,0
20240905,154300,1294670632,1042,1042,1042,1042,0
20240905,154200,1294670632,1042,1042,1042,1042,0
20240905,154100,1294670632,1042,1042,1042,1042,0
20240905,154000,1294670632,1042,1042,1042,1042,0
20240905,153900,1294670632,1042,1042,1042,1042,0
20240905,153800,1294670632,1042,1042,1042,1042,0
20240905,153700,1294670632,1042,1042,1042,1042,0
20240905,153600,1294670632,1042,1042,1042,1042,0
20240905,153500,1294670632,1042,1042,1042,1042,0
20240905,153400,1294670632,1042,1042,1042,1042,0
20240905,153300,1294670632,1042,1042,1042,1042,0
20240905,153200,1294670632,1042,1042,1042,1042,0
20240905,153100,1294670632,1042,1042,1042,1042,0
20240905,153000,1294670632,1042,1042,1042,1042,15366
20240905,152900,1278659260,1039,1039,1039,1039,0
20240905,152800,1278659260,1039,1039,1039,1039,0
20240905,152700,1278659260,1039,1039,1039,1039,0
20240905,152600,1278659260,1039,1039,1039,1039,0
20240905,152500,1278659260,1039,1039,1039,1039,0
20240905,152400,1278659260,1039,1039,1039,1039,0
20240905,152300,1278659260,1039,1039,1039,1039,0
20240905,152200,1278659260,1039,1039,1039,1039,0
20240905,152100,1278659260,1039,1039,1039,1039,0
20240905,152000,1278659260,1039,1039,1039,1039,0
20240905,151900,1278659260,1039,1038,1039,1031,10261
20240905,151800,1268018225,1038,1036,1038,1030,6584
20240905,151700,1261195520,1036,1036,1036,1030,1723
20240905,151600,1259420818,1024,1029,1032,1024,2391
20240905,151500,1256965328,1032,1038,1038,1032,7596
20240905,151400,1249081280,1038,1038,1038,1029,5161
20240905,151300,1243744183,1038,1037,1040,1029,10603
20240905,151200,1232724049,1037,1034,1039,1024,6475
20240905,151100,1226055914,1034,1019,1035,1019,6527
20240905,151000,1219312698,1020,1017,1026,1005,3093
20240905,150900,1216167879,1013,1004,1013,1003,56746
20240905,150800,1158889669,1003,1003,1003,1002,3507
20240905,150700,1155372402,999,999,999,999,1
20240905,150600,1155371403,999,997,999,995,4792
20240905,150500,1150585805,999,993,999,992,2315
20240905,150400,1148276730,991,991,991,991,0
20240905,150300,1148276730,991,991,991,991,1488
20240905,150200,1146802122,991,991,991,991,0
20240905,150100,1146802122,991,996,996,991,3375
20240905,150000,1143446867,997,996,997,996,1142
20240905,145900,1142309293,996,997,997,992,1451
20240905,145800,1140864391,997,998,998,997,971
20240905,145700,1139895833,998,999,999,998,18856
20240905,145600,1121075099,1003,1006,1006,1000,1099
20240905,145500,1119975753,1001,1006,1006,1001,400
20240905,145400,1119575073,1006,1006,1006,1006,0
20240905,145300,1119575073,1006,1004,1006,1002,340
20240905,145200,1119234355,1006,1007,1007,1006,20
20240905,145100,1119214225,1007,1007,1007,1007,100
20240905,145000,1119113525,1007,1004,1007,1002,2262
20240905,144900,1116840168,1004,1004,1004,1004,14
20240905,144800,1116826112,1000,1000,1000,1000,97
20240905,144700,1116729112,1004,999,1004,999,267
20240905,144600,1116462374,1004,1003,1004,999,102
20240905,144500,1116360132,1004,1004,1004,1004,101
20240905,144400,1116258728,998,1000,1005,998,2255
20240905,144300,1114005307,1007,1000,1007,1000,500
20240905,144200,1113504607,998,998,998,998,510
20240905,144100,1112995627,998,992,998,992,2464
20240905,144000,1110545896,990,990,990,990,767
20240905,143900,1109786566,989,994,994,989,9
20240905,143800,1109777649,992,989,995,989,8343
20240905,143700,1101484483,994,981,995,981,3108
20240905,143600,1098409110,990,974,990,974,3073
20240905,143500,1095404867,973,968,973,968,2379
20240905,143400,1093095657,962,967,969,960,5793
20240905,143300,1087505897,964,966,968,964,246
20240905,143200,1087268107,962,969,969,962,1882
20240905,143100,1085450542,969,966,969,966,949
20240905,143000,1084533138,959,960,966,959,7037
20240905,142900,1077783241,960,960,960,960,8496
20240905,142800,1069627081,960,966,966,960,375
20240905,142700,1069266375,966,971,971,965,5258
20240905,142600,1064187203,971,960,972,958,8687
20240905,142500,1055849268,961,965,965,961,1334
20240905,142400,1054566405,965,972,972,961,17077
20240905,142300,1038079531,972,973,973,971,3970
20240905,142200,1034219869,974,968,976,965,39104
20240905,142100,996324342,971,971,977,968,47050
20240905,142000,950666821,973,973,973,973,0
20240905,141900,950666821,973,988,988,973,10900
20240905,141800,940039388,980,981,985,978,9903
20240905,141700,930323826,985,1002,1006,985,100899
20240905,141600,829968279,1002,1011,1011,1002,2595
20240905,141500,827356715,1012,1000,1013,1000,5007
20240905,141400,822349625,1000,1004,1012,1000,15740
20240905,141300,806527346,1000,1017,1020,999,78594
20240905,141200,727728108,1017,1022,1022,1017,1961
20240905,141100,725726770,1022,1028,1028,1022,21798
20240905,141000,703382984,1030,1030,1030,1030,51
20240905,140900,703330454,1030,1030,1030,1030,1
20240905,140800,703329424,1030,1030,1030,1030,134
20240905,140700,703191404,1030,1030,1030,1030,157
20240905,140600,703029694,1030,1032,1032,1030,180
20240905,140500,702844263,1032,1036,1038,1032,18330
20240905,140400,683874372,1036,1036,1036,1036,0
20240905,140300,683874372,1036,1036,1036,1036,0
20240905,140200,683874372,1036,1036,1036,1036,6
20240905,140100,683868156,1037,1037,1037,1037,9
20240905,140000,683858823,1037,1037,1037,1037,1
20240905,135900,683857786,1036,1039,1039,1036,180
20240905,135800,683671262,1039,1039,1039,1039,0
20240905,135700,683671262,1039,1036,1039,1036,259
20240905,135600,683402908,1036,1036,1036,1036,0
20240905,135500,683402908,1036,1036,1036,1036,72
20240905,135400,683328316,1036,1036,1036,1036,0
20240905,135300,683328316,1036,1036,1036,1036,0
20240905,135200,683328316,1036,1036,1036,1036,50
20240905,135100,683276516,1040,1040,1040,1040,1
20240905,135000,683275476,1035,1035,1035,1035,1
20240905,134900,683274441,1035,1036,1036,1035,2009
20240905,134800,681194806,1036,1036,1036,1036,0
20240905,134700,681194806,1036,1036,1036,1036,1145
20240905,134600,680008586,1036,1036,1036,1036,0
20240905,134500,680008586,1036,1036,1036,1036,4048
20240905,134400,675814858,1036,1036,1036,1036,0
20240905,134300,675814858,1036,1036,1036,1036,1
20240905,134200,675813822,1036,1036,1043,1036,494
20240905,134100,675302026,1036,1043,1043,1036,26
20240905,134000,675274978,1036,1036,1036,1036,0
20240905,133900,675274978,1036,1036,1043,1036,207
20240905,133800,675060512,1043,1042,1043,1036,1359
20240905,133700,673644732,1042,1041,1042,1041,542
20240905,133600,673079969,1042,1042,1042,1042,1
20240905,133500,673078927,1041,1041,1041,1041,0
20240905,133400,673078927,1041,1041,1041,1041,100
20240905,133300,672974827,1042,1042,1042,1042,0
20240905,133200,672974827,1042,1042,1042,1042,0
20240905,133100,672974827,1042,1042,1042,1042,0
20240905,133000,672974827,1042,1042,1042,1042,96
20240905,132900,672874795,1042,1042,1042,1042,2
20240905,132800,672872711,1042,1042,1042,1036,11
20240905,132700,672861255,1042,1042,1042,1042,52
20240905,132600,672807071,1035,1035,1035,1035,2113
20240905,132500,670620116,1036,1036,1036,1036,0
20240905,132400,670620116,1036,1036,1036,1036,1939
20240905,132300,668611312,1036,1036,1036,1036,0
20240905,132200,668611312,1036,1038,1038,1036,5797
20240905,132100,662602133,1038,1038,1038,1038,1
20240905,132000,662601095,1038,1039,1039,1038,553
20240905,131900,662026529,1039,1039,1039,1039,619
20240905,131800,661383388,1039,1037,1039,1037,201
20240905,131700,661174949,1039,1039,1039,1039,0
20240905,131600,661174949,1039,1039,1039,1039,0
20240905,131500,661174949,1039,1037,1039,1037,27
20240905,131400,661146948,1037,1037,1037,1037,70
20240905,131300,661074358,1039,1039,1039,1039,150
20240905,131200,660918508,1039,1039,1039,1039,0
20240905,131100,660918508,1039,1039,1039,1039,0
20240905,131000,660918508,1039,1039,1039,1039,0
20240905,130900,660918508,1039,1035,1039,1035,458
20240905,130800,660444358,1035,1035,1035,1035,1583
20240905,130700,658805953,1035,1039,1039,1035,3120
20240905,130600,655574414,1039,1036,1039,1036,157
20240905,130500,655411750,1036,1039,1039,1036,1245
20240905,130400,654121757,1039,1039,1039,1039,0
20240905,130300,654121757,1039,1039,1039,1039,51
20240905,130200,654068768,1037,1039,1039,1037,2
20240905,130100,654066692,1039,1037,1039,1036,6244
20240905,130000,647597856,1039,1039,1039,1039,3
20240905,125900,647594739,1039,1037,1039,1037,10285
20240905,125800,636928690,1037,1037,1037,1037,4602
20240905,125700,632156416,1039,1036,1039,1036,720
20240905,125600,631410456,1037,1038,1038,1037,1795
20240905,125500,629549040,1037,1038,1038,1037,1698
20240905,125400,627786779,1038,1040,1040,1038,9015
20240905,125300,618418987,1040,1040,1040,1040,0
20240905,125200,618418987,1040,1041,1041,1040,383
20240905,125100,618020657,1041,1041,1041,1041,19
20240905,125000,618000878,1041,1041,1042,1041,6
20240905,124900,617994631,1042,1042,1042,1042,0
20240905,124800,617994631,1042,1042,1042,1042,9
20240905,124700,617985253,1042,1042,1042,1042,5
20240905,124600,617980043,1044,1040,1044,1040,14
20240905,124500,617965460,1039,1044,1044,1039,972
20240905,124400,616955547,1040,1040,1040,1040,414
20240905,124300,616524987,1040,1042,1046,1040,12
20240905,124200,616512493,1046,1040,1046,1040,19691
20240905,124100,596032752,1040,1042,1042,1039,4421
20240905,124000,591434225,1042,1042,1042,1042,20
20240905,123900,591413385,1042,1046,1046,1041,4693
20240905,123800,586526353,1041,1041,1041,1041,0
20240905,123700,586526353,1041,1041,1041,1041,10
20240905,123600,586515943,1041,1041,1041,1041,2963
20240905,123500,583431460,1041,1046,1046,1041,46969
20240905,123400,534466412,1046,1046,1046,1046,0
20240905,123300,534466412,1046,1046,1046,1046,0
20240905,123200,534466412,1046,1046,1046,1046,0
20240905,123100,534466412,1046,1046,1046,1046,821
20240905,123000,533607646,1049,1049,1049,1049,0
20240905,122900,533607646,1049,1049,1049,1049,1
20240905,122800,533606597,1049,1049,1049,1049,54
20240905,122700,533549951,1045,1045,1045,1045,10
20240905,122600,533539501,1045,1046,1046,1045,2260
20240905,122500,531177712,1046,1046,1046,1046,921
20240905,122400,530214346,1046,1046,1046,1046,0
20240905,122300,530214346,1046,1046,1046,1046,0
20240905,122200,530214346,1046,1046,1046,1046,120
20240905,122100,530088826,1050,1050,1050,1050,2
20240905,122000,530086726,1050,1047,1050,1046,1082
20240905,121900,528954156,1053,1053,1053,1053,0
20240905,121800,528954156,1053,1053,1053,1053,0
20240905,121700,528954156,1053,1053,1053,1053,1
20240905,121600,528953103,1053,1053,1053,1053,4
20240905,121500,528948891,1053,1050,1053,1047,327
20240905,121400,528606414,1053,1053,1053,1053,45
20240905,121300,528559029,1053,1053,1053,1053,87
20240905,121200,528467418,1053,1053,1053,1053,49
20240905,121100,528415821,1053,1053,1053,1053,166
20240905,121000,528241023,1053,1045,1053,1045,31
20240905,120900,528208620,1045,1050,1053,1045,1975
20240905,120800,526139874,1050,1050,1050,1050,1335
20240905,120700,524738124,1050,1050,1050,1050,1
20240905,120600,524737074,1045,1045,1045,1045,1142
20240905,120500,523543684,1050,1045,1050,1045,1009
20240905,120400,522489234,1045,1045,1045,1045,7274
20240905,120300,514887904,1051,1051,1051,1051,0
20240905,120200,514887904,1051,1051,1051,1051,0
20240905,120100,514887904,1051,1051,1051,1051,294
20240905,120000,514578910,1045,1045,1045,1045,4321
20240905,115900,510063465,1045,1045,1045,1045,954
20240905,115800,509066535,1051,1050,1051,1045,7405
20240905,115700,501297951,1048,1054,1056,1048,11337
20240905,115600,489373707,1055,1055,1055,1055,10785
20240905,115500,477995532,1055,1055,1055,1055,6058
20240905,115400,471604342,1056,1055,1056,1055,642
20240905,115300,470926490,1056,1056,1056,1055,2218
20240905,115200,468585258,1056,1056,1056,1056,236
20240905,115100,468336042,1060,1056,1060,1056,1001
20240905,115000,467278982,1060,1060,1060,1060,0
20240905,114900,467278982,1060,1060,1060,1060,1
20240905,114800,467277922,1056,1056,1056,1056,6
20240905,114700,467271586,1056,1056,1056,1056,0
20240905,114600,467271586,1056,1060,1060,1056,112
20240905,114500,467152878,1060,1060,1060,1060,1
20240905,114400,467151818,1055,1055,1055,1055,0
20240905,114300,467151818,1055,1055,1055,1055,0
20240905,114200,467151818,1055,1061,1061,1055,244
20240905,114100,466894392,1055,1055,1055,1055,1027
20240905,114000,465810907,1055,1055,1055,1055,0
20240905,113900,465810907,1055,1062,1062,1055,920
20240905,113800,464840300,1062,1055,1062,1055,1668
20240905,113700,463078896,1055,1055,1055,1055,1
20240905,113600,463077841,1060,1060,1061,1060,12
20240905,113500,463065111,1060,1060,1060,1060,264
20240905,113400,462785271,1061,1060,1061,1060,887
20240905,113300,461845050,1061,1061,1061,1061,1
20240905,113200,461843989,1061,1061,1061,1060,13
20240905,113100,461830206,1061,1055,1061,1055,3275
20240905,113000,458374320,1055,1060,1060,1055,1101
20240905,112900,457211555,1060,1060,1060,1060,1585
20240905,112800,455531455,1060,1060,1060,1060,9
20240905,112700,455521915,1060,1060,1060,1060,958
20240905,112600,454506435,1060,1064,1064,1060,15
20240905,112500,454490527,1064,1064,1064,1060,6
20240905,112400,454484155,1064,1064,1064,1060,44
20240905,112300,454437429,1065,1064,1065,1064,24
20240905,112200,454411888,1065,1061,1065,1061,1003
20240905,112100,453343873,1060,1056,1060,1055,3384
20240905,112000,449768897,1056,1058,1058,1056,984
20240905,111900,448728811,1058,1057,1058,1057,40
20240905,111800,448686521,1056,1056,1056,1056,462
20240905,111700,448198649,1057,1057,1057,1057,34
20240905,111600,448162711,1056,1055,1056,1055,410
20240905,111500,447729951,1055,1055,1055,1055,220
20240905,111400,447497851,1055,1055,1055,1055,0
20240905,111300,447497851,1055,1055,1055,1055,2000
20240905,111200,445387851,1055,1055,1056,1055,77
20240905,111100,445306606,1056,1056,1056,1056,1465
20240905,111000,443759566,1056,1057,1057,1056,4790
20240905,110900,438699428,1057,1058,1058,1057,542
20240905,110800,438126169,1061,1061,1061,1058,6233
20240905,110700,431525442,1061,1064,1064,1061,28822
20240905,110600,400866762,1064,1065,1065,1064,1252
20240905,110500,399533644,1065,1065,1065,1065,55
20240905,110400,399475069,1065,1065,1065,1065,3
20240905,110300,399471874,1066,1066,1066,1066,234
20240905,110200,399222430,1066,1066,1066,1066,195
20240905,110100,399014560,1066,1066,1066,1065,108
20240905,110000,398899437,1066,1065,1066,1065,813
20240905,105900,398033480,1065,1064,1065,1064,627
20240905,105800,397365726,1064,1064,1064,1064,48
20240905,105700,397314654,1064,1064,1064,1064,103
20240905,105600,397205062,1066,1066,1066,1066,25
20240905,105500,397178412,1064,1064,1064,1064,0
20240905,105400,397178412,1064,1065,1066,1064,4813
20240905,105300,392053523,1065,1066,1066,1065,11071
20240905,105200,380258977,1065,1065,1065,1065,0
20240905,105100,380258977,1065,1065,1066,1065,1339
20240905,105000,378832941,1068,1066,1068,1066,202
20240905,104900,378617209,1066,1067,1067,1066,5953
20240905,104800,372270456,1067,1067,1067,1067,101
20240905,104700,372162689,1068,1075,1075,1068,1162
20240905,104600,370920539,1078,1078,1078,1078,0
20240905,104500,370920539,1078,1076,1078,1076,590
20240905,104400,370285519,1078,1071,1078,1068,1415
20240905,104300,368772766,1070,1069,1070,1069,998
20240905,104200,367705097,1070,1066,1070,1066,133
20240905,104100,367562947,1066,1066,1066,1066,0
20240905,104000,367562947,1066,1066,1066,1066,4
20240905,103900,367558683,1065,1066,1066,1065,2659
20240905,103800,364725303,1066,1066,1066,1066,161
20240905,103700,364553677,1065,1065,1065,1065,5
20240905,103600,364548352,1084,1065,1084,1065,755
20240905,103500,363743231,1065,1065,1065,1065,1407
20240905,103400,362244776,1065,1069,1069,1065,18148
20240905,103300,342880957,1073,1071,1073,1068,4393
20240905,103200,338182217,1071,1073,1073,1071,40
20240905,103100,338139321,1071,1073,1073,1071,771
20240905,103000,337312044,1073,1073,1078,1073,38
20240905,102900,337271265,1078,1078,1078,1078,1073
20240905,102800,336114571,1078,1081,1081,1078,696
20240905,102700,335362351,1081,1083,1083,1081,545
20240905,102600,334772738,1083,1088,1088,1083,505
20240905,102500,334225808,1088,1088,1088,1088,75
20240905,102400,334144208,1081,1081,1081,1081,1
20240905,102300,334143127,1081,1081,1081,1081,268
20240905,102200,333853419,1088,1081,1088,1081,2
20240905,102100,333851250,1089,1088,1089,1088,356
20240905,102000,333463568,1089,1079,1089,1079,53
20240905,101900,333406351,1090,1090,1091,1088,2359
20240905,101800,330835958,1084,1082,1084,1082,2079
20240905,101700,328582342,1084,1084,1084,1084,625
20240905,101600,327904842,1084,1079,1084,1078,1593
20240905,101500,326184635,1079,1079,1079,1079,93
20240905,101400,326084288,1078,1081,1093,1078,1104
20240905,101300,324878151,1076,1074,1076,1074,7429
20240905,101200,316892069,1070,1070,1070,1070,0
20240905,101100,316892069,1070,1069,1070,1069,4
20240905,101000,316887791,1069,1069,1069,1069,74
20240905,100900,316808685,1069,1074,1074,1069,1755
20240905,100800,314932585,1069,1069,1069,1069,609
20240905,100700,314281564,1069,1070,1074,1069,1076
20240905,100600,313131185,1070,1074,1074,1070,502
20240905,100500,312592041,1074,1074,1074,1074,0
20240905,100400,312592041,1074,1074,1074,1074,0
20240905,100300,312592041,1074,1070,1074,1070,1581
20240905,100200,310895077,1070,1070,1070,1070,2500
20240905,100100,308220077,1070,1070,1070,1070,0
20240905,100000,308220077,1070,1072,1072,1070,1427
20240905,095900,306692527,1072,1072,1072,1072,501
20240905,095800,306155455,1072,1072,1072,1072,115
20240905,095700,306032175,1072,1070,1072,1070,104
20240905,095600,305920887,1072,1070,1072,1070,567
20240905,095500,305314153,1070,1070,1070,1070,0
20240905,095400,305314153,1070,1070,1070,1070,1777
20240905,095300,303412763,1068,1068,1068,1068,1
20240905,095200,303411695,1068,1068,1068,1067,738
20240905,095100,302623520,1068,1068,1068,1068,1010
20240905,095000,301544840,1068,1067,1068,1067,1106
20240905,094900,300364687,1067,1068,1068,1067,3144
20240905,094800,297009419,1068,1068,1070,1068,1507
20240905,094700,295399911,1070,1071,1071,1069,101
20240905,094600,295291881,1071,1071,1071,1069,5547
20240905,094500,289357312,1071,1071,1071,1071,523
20240905,094400,288797179,1071,1077,1078,1071,3605
20240905,094300,284926979,1076,1076,1078,1076,6222
20240905,094200,278232105,1076,1077,1077,1076,377
20240905,094100,277826337,1077,1079,1079,1076,2104
20240905,094000,275557789,1077,1080,1083,1077,1761
20240905,093900,273660785,1077,1083,1094,1074,15251
20240905,093800,257229357,1093,1084,1094,1077,7184
20240905,093700,249445838,1081,1085,1085,1079,6070
20240905,093600,242876807,1081,1072,1100,1068,14157
20240905,093500,227568082,1072,1067,1072,1067,103
20240905,093400,227458166,1067,1072,1072,1067,2
20240905,093300,227456027,1067,1067,1067,1067,241
20240905,093200,227198880,1072,1072,1072,1072,312
20240905,093100,226864416,1072,1072,1072,1072,30
20240905,093000,226832256,1073,1073,1073,1073,271
20240905,092900,226541473,1066,1067,1070,1066,4555
20240905,092800,221679963,1070,1070,1070,1070,20
20240905,092700,221658563,1073,1071,1073,1070,243
20240905,092600,221398117,1062,1062,1062,1062,250
20240905,092500,221132617,1062,1072,1072,1062,3822
20240905,092400,217072643,1061,1061,1062,1061,8086
20240905,092300,208493392,1060,1071,1075,1060,6391
20240905,092200,201699938,1071,1060,1071,1060,4041
20240905,092100,197407663,1060,1072,1077,1060,3868
20240905,092000,193271306,1077,1080,1081,1075,4406
20240905,091900,188519385,1081,1081,1081,1080,3593
20240905,091800,184636694,1081,1084,1084,1081,8583
20240905,091700,175344284,1084,1083,1084,1082,1201
20240905,091600,174044317,1084,1085,1085,1084,113
20240905,091500,173921775,1091,1091,1091,1091,1
20240905,091400,173920684,1091,1091,1091,1091,5
20240905,091300,173915229,1091,1082,1091,1082,2260
20240905,091200,171458309,1082,1086,1086,1082,6002
20240905,091100,164957761,1081,1089,1089,1080,1106
20240905,091000,163759057,1089,1095,1100,1089,2501
20240905,090900,161022856,1104,1113,1114,1098,7493
20240905,090800,152738528,1115,1116,1116,1100,43136
20240905,090700,104831234,1115,1097,1119,1097,12962
20240905,090600,90482116,1089,1085,1092,1084,10401
20240905,090500,79153537,1084,1076,1084,1076,9683
20240905,090400,68692600,1076,1076,1076,1076,301
20240905,090300,68368724,1077,1066,1077,1066,6415
20240905,090200,61499167,1060,1061,1066,1060,7352
20240905,090100,53699368,1060,1056,1066,1056,7285
20240905,090000,45963108,1055,1081,1081,1053,43030