KissMeData/085810/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195300,754247471,1044,1044,1044,1044,3126
20240909,195200,754247471,1044,1044,1044,1044,0
20240909,195100,754247471,1044,1044,1044,1044,0
20240909,195000,754247471,1044,1044,1044,1044,0
20240909,194900,754247471,1044,1044,1044,1044,0
20240909,194800,754247471,1044,1044,1044,1044,0
20240909,194700,754247471,1044,1044,1044,1044,0
20240909,194600,754247471,1044,1044,1044,1044,0
20240909,194500,754247471,1044,1044,1044,1044,0
20240909,194400,754247471,1044,1044,1044,1044,0
20240909,194300,754247471,1044,1044,1044,1044,0
20240909,194200,754247471,1044,1044,1044,1044,0
20240909,194100,754247471,1044,1044,1044,1044,0
20240909,194000,754247471,1044,1044,1044,1044,0
20240909,193900,754247471,1044,1044,1044,1044,0
20240909,193800,754247471,1044,1044,1044,1044,0
20240909,193700,754247471,1044,1044,1044,1044,0
20240909,193600,754247471,1044,1044,1044,1044,0
20240909,193500,754247471,1044,1044,1044,1044,0
20240909,193400,754247471,1044,1044,1044,1044,0
20240909,193300,754247471,1044,1044,1044,1044,0
20240909,193200,754247471,1044,1044,1044,1044,0
20240909,193100,754247471,1044,1044,1044,1044,0
20240909,193000,754247471,1044,1044,1044,1044,0
20240909,192900,754247471,1044,1044,1044,1044,0
20240909,192800,754247471,1044,1044,1044,1044,0
20240909,192700,754247471,1044,1044,1044,1044,0
20240909,192600,754247471,1044,1044,1044,1044,0
20240909,192500,754247471,1044,1044,1044,1044,0
20240909,192400,754247471,1044,1044,1044,1044,0
20240909,192300,754247471,1044,1044,1044,1044,3126
20240909,192200,754247471,1044,1044,1044,1044,0
20240909,192100,754247471,1044,1044,1044,1044,0
20240909,192000,754247471,1044,1044,1044,1044,0
20240909,191900,754247471,1044,1044,1044,1044,0
20240909,191800,754247471,1044,1044,1044,1044,0
20240909,191700,754247471,1044,1044,1044,1044,0
20240909,191600,754247471,1044,1044,1044,1044,0
20240909,191500,754247471,1044,1044,1044,1044,0
20240909,191400,754247471,1044,1044,1044,1044,0
20240909,191300,754247471,1044,1044,1044,1044,0
20240909,191200,754247471,1044,1044,1044,1044,0
20240909,191100,754247471,1044,1044,1044,1044,0
20240909,191000,754247471,1044,1044,1044,1044,0
20240909,190900,754247471,1044,1044,1044,1044,0
20240909,190800,754247471,1044,1044,1044,1044,0
20240909,190700,754247471,1044,1044,1044,1044,0
20240909,190600,754247471,1044,1044,1044,1044,0
20240909,190500,754247471,1044,1044,1044,1044,0
20240909,190400,754247471,1044,1044,1044,1044,0
20240909,190300,754247471,1044,1044,1044,1044,0
20240909,190200,754247471,1044,1044,1044,1044,0
20240909,190100,754247471,1044,1044,1044,1044,0
20240909,190000,754247471,1044,1044,1044,1044,0
20240909,185900,754247471,1044,1044,1044,1044,0
20240909,185800,754247471,1044,1044,1044,1044,0
20240909,185700,754247471,1044,1044,1044,1044,0
20240909,185600,754247471,1044,1044,1044,1044,0
20240909,185500,754247471,1044,1044,1044,1044,0
20240909,185400,754247471,1044,1044,1044,1044,0
20240909,185300,754247471,1044,1044,1044,1044,3126
20240909,185200,754247471,1044,1044,1044,1044,0
20240909,185100,754247471,1044,1044,1044,1044,0
20240909,185000,754247471,1044,1044,1044,1044,0
20240909,184900,754247471,1044,1044,1044,1044,0
20240909,184800,754247471,1044,1044,1044,1044,0
20240909,184700,754247471,1044,1044,1044,1044,0
20240909,184600,754247471,1044,1044,1044,1044,0
20240909,184500,754247471,1044,1044,1044,1044,0
20240909,184400,754247471,1044,1044,1044,1044,0
20240909,184300,754247471,1044,1044,1044,1044,0
20240909,184200,754247471,1044,1044,1044,1044,0
20240909,184100,754247471,1044,1044,1044,1044,0
20240909,184000,754247471,1044,1044,1044,1044,0
20240909,183900,754247471,1044,1044,1044,1044,0
20240909,183800,754247471,1044,1044,1044,1044,0
20240909,183700,754247471,1044,1044,1044,1044,0
20240909,183600,754247471,1044,1044,1044,1044,0
20240909,183500,754247471,1044,1044,1044,1044,0
20240909,183400,754247471,1044,1044,1044,1044,0
20240909,183300,754247471,1044,1044,1044,1044,0
20240909,183200,754247471,1044,1044,1044,1044,0
20240909,183100,754247471,1044,1044,1044,1044,0
20240909,183000,754247471,1044,1044,1044,1044,0
20240909,182900,754247471,1044,1044,1044,1044,0
20240909,182800,754247471,1044,1044,1044,1044,0
20240909,182700,754247471,1044,1044,1044,1044,0
20240909,182600,754247471,1044,1044,1044,1044,0
20240909,182500,754247471,1044,1044,1044,1044,0
20240909,182400,754247471,1044,1044,1044,1044,0
20240909,182300,754247471,1044,1044,1044,1044,3126
20240909,182200,754247471,1044,1044,1044,1044,0
20240909,182100,754247471,1044,1044,1044,1044,0
20240909,182000,754247471,1044,1044,1044,1044,0
20240909,181900,754247471,1044,1044,1044,1044,0
20240909,181800,754247471,1044,1044,1044,1044,0
20240909,181700,754247471,1044,1044,1044,1044,0
20240909,181600,754247471,1044,1044,1044,1044,0
20240909,181500,754247471,1044,1044,1044,1044,0
20240909,181400,754247471,1044,1044,1044,1044,0
20240909,181300,754247471,1044,1044,1044,1044,0
20240909,181200,754247471,1044,1044,1044,1044,0
20240909,181100,754247471,1044,1044,1044,1044,0
20240909,181000,754247471,1044,1044,1044,1044,0
20240909,180900,754247471,1044,1044,1044,1044,0
20240909,180800,754247471,1044,1044,1044,1044,0
20240909,180700,754247471,1044,1044,1044,1044,0
20240909,180600,754247471,1044,1044,1044,1044,0
20240909,180500,754247471,1044,1044,1044,1044,0
20240909,180400,754247471,1044,1044,1044,1044,0
20240909,180300,754247471,1044,1044,1044,1044,0
20240909,180200,754247471,1044,1044,1044,1044,0
20240909,180100,754247471,1044,1044,1044,1044,0
20240909,180000,754247471,1044,1044,1044,1044,0
20240909,175900,754247471,1044,1044,1044,1044,0
20240909,175800,754247471,1044,1044,1044,1044,0
20240909,175700,754247471,1044,1044,1044,1044,0
20240909,175600,754247471,1044,1044,1044,1044,0
20240909,175500,754247471,1044,1044,1044,1044,0
20240909,175400,754247471,1044,1044,1044,1044,0
20240909,175300,754247471,1044,1044,1044,1044,3126
20240909,175200,754247471,1044,1044,1044,1044,0
20240909,175100,754247471,1044,1044,1044,1044,0
20240909,175000,754247471,1044,1044,1044,1044,0
20240909,174900,754247471,1044,1044,1044,1044,0
20240909,174800,754247471,1044,1044,1044,1044,0
20240909,174700,754247471,1044,1044,1044,1044,0
20240909,174600,754247471,1044,1044,1044,1044,0
20240909,174500,754247471,1044,1044,1044,1044,0
20240909,174400,754247471,1044,1044,1044,1044,0
20240909,174300,754247471,1044,1044,1044,1044,0
20240909,174200,754247471,1044,1044,1044,1044,0
20240909,174100,754247471,1044,1044,1044,1044,0
20240909,174000,754247471,1044,1044,1044,1044,0
20240909,173900,754247471,1044,1044,1044,1044,0
20240909,173800,754247471,1044,1044,1044,1044,0
20240909,173700,754247471,1044,1044,1044,1044,0
20240909,173600,754247471,1044,1044,1044,1044,0
20240909,173500,754247471,1044,1044,1044,1044,0
20240909,173400,754247471,1044,1044,1044,1044,0
20240909,173300,754247471,1044,1044,1044,1044,0
20240909,173200,754247471,1044,1044,1044,1044,0
20240909,173100,754247471,1044,1044,1044,1044,0
20240909,173000,754247471,1044,1044,1044,1044,0
20240909,172900,754247471,1044,1044,1044,1044,0
20240909,172800,754247471,1044,1044,1044,1044,0
20240909,172700,754247471,1044,1044,1044,1044,0
20240909,172600,754247471,1044,1044,1044,1044,0
20240909,172500,754247471,1044,1044,1044,1044,0
20240909,172400,754247471,1044,1044,1044,1044,0
20240909,172300,754247471,1044,1044,1044,1044,3126
20240909,172200,754247471,1044,1044,1044,1044,0
20240909,172100,754247471,1044,1044,1044,1044,0
20240909,172000,754247471,1044,1044,1044,1044,0
20240909,171900,754247471,1044,1044,1044,1044,0
20240909,171800,754247471,1044,1044,1044,1044,0
20240909,171700,754247471,1044,1044,1044,1044,0
20240909,171600,754247471,1044,1044,1044,1044,0
20240909,171500,754247471,1044,1044,1044,1044,0
20240909,171400,754247471,1044,1044,1044,1044,0
20240909,171300,754247471,1044,1044,1044,1044,0
20240909,171200,754247471,1044,1044,1044,1044,0
20240909,171100,754247471,1044,1044,1044,1044,0
20240909,171000,754247471,1044,1044,1044,1044,0
20240909,170900,754247471,1044,1044,1044,1044,0
20240909,170800,754247471,1044,1044,1044,1044,0
20240909,170700,754247471,1044,1044,1044,1044,0
20240909,170600,754247471,1044,1044,1044,1044,0
20240909,170500,754247471,1044,1044,1044,1044,0
20240909,170400,754247471,1044,1044,1044,1044,0
20240909,170300,754247471,1044,1044,1044,1044,0
20240909,170200,754247471,1044,1044,1044,1044,0
20240909,170100,754247471,1044,1044,1044,1044,0
20240909,170000,754247471,1044,1044,1044,1044,0
20240909,165900,754247471,1044,1044,1044,1044,0
20240909,165800,754247471,1044,1044,1044,1044,0
20240909,165700,754247471,1044,1044,1044,1044,0
20240909,165600,754247471,1044,1044,1044,1044,0
20240909,165500,754247471,1044,1044,1044,1044,0
20240909,165400,754247471,1044,1044,1044,1044,0
20240909,165300,754247471,1044,1044,1044,1044,3126
20240909,165200,754247471,1044,1044,1044,1044,0
20240909,165100,754247471,1044,1044,1044,1044,0
20240909,165000,754247471,1044,1044,1044,1044,0
20240909,164900,754247471,1044,1044,1044,1044,0
20240909,164800,754247471,1044,1044,1044,1044,0
20240909,164700,754247471,1044,1044,1044,1044,0
20240909,164600,754247471,1044,1044,1044,1044,0
20240909,164500,754247471,1044,1044,1044,1044,0
20240909,164400,754247471,1044,1044,1044,1044,0
20240909,164300,754247471,1044,1044,1044,1044,0
20240909,164200,754247471,1044,1044,1044,1044,0
20240909,164100,754247471,1044,1044,1044,1044,0
20240909,164000,754247471,1044,1044,1044,1044,0
20240909,163900,754247471,1044,1044,1044,1044,0
20240909,163800,754247471,1044,1044,1044,1044,0
20240909,163700,754247471,1044,1044,1044,1044,0
20240909,163600,754247471,1044,1044,1044,1044,0
20240909,163500,754247471,1044,1044,1044,1044,0
20240909,163400,754247471,1044,1044,1044,1044,0
20240909,163300,754247471,1044,1044,1044,1044,0
20240909,163200,754247471,1044,1044,1044,1044,0
20240909,163100,754247471,1044,1044,1044,1044,0
20240909,163000,754247471,1044,1044,1044,1044,0
20240909,162900,754247471,1044,1044,1044,1044,0
20240909,162800,754247471,1044,1044,1044,1044,0
20240909,162700,754247471,1044,1044,1044,1044,0
20240909,162600,754247471,1044,1044,1044,1044,0
20240909,162500,754247471,1044,1044,1044,1044,0
20240909,162400,754247471,1044,1044,1044,1044,0
20240909,162300,754247471,1044,1044,1044,1044,3126
20240909,162200,754247471,1044,1044,1044,1044,0
20240909,162100,754247471,1044,1044,1044,1044,0
20240909,162000,754247471,1044,1044,1044,1044,0
20240909,161900,754247471,1044,1044,1044,1044,0
20240909,161800,754247471,1044,1044,1044,1044,0
20240909,161700,754247471,1044,1044,1044,1044,0
20240909,161600,754247471,1044,1044,1044,1044,0
20240909,161500,754247471,1044,1044,1044,1044,0
20240909,161400,754247471,1044,1044,1044,1044,0
20240909,161300,754247471,1044,1044,1044,1044,0
20240909,161200,754247471,1044,1044,1044,1044,0
20240909,161100,754247471,1044,1044,1044,1044,0
20240909,161000,754247471,1044,1044,1044,1044,0
20240909,160900,754247471,1044,1044,1044,1044,0
20240909,160800,754247471,1044,1044,1044,1044,0
20240909,160700,754247471,1044,1044,1044,1044,0
20240909,160600,754247471,1044,1044,1044,1044,0
20240909,160500,754247471,1044,1044,1044,1044,0
20240909,160400,754247471,1044,1044,1044,1044,0
20240909,160300,754247471,1044,1044,1044,1044,0
20240909,160200,754247471,1044,1044,1044,1044,0
20240909,160100,754247471,1044,1044,1044,1044,0
20240909,160000,754247471,1044,1044,1044,1044,0
20240909,155900,754247471,1044,1044,1044,1044,0
20240909,155800,754247471,1044,1044,1044,1044,0
20240909,155700,754247471,1044,1044,1044,1044,0
20240909,155600,754247471,1044,1044,1044,1044,0
20240909,155500,754247471,1044,1044,1044,1044,0
20240909,155400,754247471,1044,1044,1044,1044,0
20240909,155300,754247471,1044,1044,1044,1044,3126
20240909,155200,754247471,1044,1044,1044,1044,0
20240909,155100,754247471,1044,1044,1044,1044,0
20240909,155000,754247471,1044,1044,1044,1044,0
20240909,154900,754247471,1044,1044,1044,1044,0
20240909,154800,754247471,1044,1044,1044,1044,0
20240909,154700,754247471,1044,1044,1044,1044,0
20240909,154600,754247471,1044,1044,1044,1044,0
20240909,154500,754247471,1044,1044,1044,1044,0
20240909,154400,754247471,1044,1044,1044,1044,0
20240909,154300,754247471,1044,1044,1044,1044,0
20240909,154200,754247471,1044,1044,1044,1044,0
20240909,154100,754247471,1044,1044,1044,1044,0
20240909,154000,754247471,1044,1044,1044,1044,0
20240909,153900,754247471,1044,1044,1044,1044,0
20240909,153800,754247471,1044,1044,1044,1044,0
20240909,153700,754247471,1044,1044,1044,1044,0
20240909,153600,754247471,1044,1044,1044,1044,0
20240909,153500,754247471,1044,1044,1044,1044,0
20240909,153400,754247471,1044,1044,1044,1044,0
20240909,153300,754247471,1044,1044,1044,1044,0
20240909,153200,754247471,1044,1044,1044,1044,0
20240909,153100,754247471,1044,1044,1044,1044,0
20240909,153000,754247471,1044,1044,1044,1044,3126
20240909,152900,750983927,1044,1044,1044,1044,0
20240909,152800,750983927,1044,1044,1044,1044,0
20240909,152700,750983927,1044,1044,1044,1044,0
20240909,152600,750983927,1044,1044,1044,1044,0
20240909,152500,750983927,1044,1044,1044,1044,0
20240909,152400,750983927,1044,1044,1044,1044,0
20240909,152300,750983927,1044,1044,1044,1044,0
20240909,152200,750983927,1044,1044,1044,1044,0
20240909,152100,750983927,1044,1044,1044,1044,0
20240909,152000,750983927,1044,1044,1044,1044,0
20240909,151900,750983927,1044,1044,1044,1033,124
20240909,151800,750855553,1033,1043,1044,1033,5168
20240909,151700,745504813,1044,1042,1044,1042,6883
20240909,151600,738325892,1033,1043,1043,1033,2
20240909,151500,738323816,1043,1030,1043,1030,1003
20240909,151400,737281913,1036,1034,1043,1034,195
20240909,151300,737079936,1030,1030,1030,1030,5290
20240909,151200,731631236,1036,1035,1036,1030,3606
20240909,151100,727906723,1036,1035,1036,1035,1918
20240909,151000,725920636,1036,1032,1036,1032,2674
20240909,150900,723161064,1036,1037,1037,1036,1363
20240909,150800,721748563,1040,1040,1040,1040,50
20240909,150700,721696563,1040,1040,1040,1040,0
20240909,150600,721696563,1040,1040,1040,1040,0
20240909,150500,721696563,1040,1040,1040,1040,77
20240909,150400,721616483,1043,1036,1043,1036,93
20240909,150300,721520128,1043,1036,1043,1036,9
20240909,150200,721510797,1044,1044,1044,1044,0
20240909,150100,721510797,1044,1044,1044,1044,0
20240909,150000,721510797,1044,1044,1044,1044,0
20240909,145900,721510797,1044,1034,1044,1034,8988
20240909,145800,712140164,1036,1036,1036,1036,396
20240909,145700,711729908,1036,1035,1036,1035,175
20240909,145600,711548739,1036,1036,1036,1036,20
20240909,145500,711528019,1036,1031,1036,1031,400
20240909,145400,711114014,1037,1032,1037,1031,793
20240909,145300,710296348,1038,1038,1038,1038,0
20240909,145200,710296348,1038,1038,1038,1038,0
20240909,145100,710296348,1038,1031,1038,1031,3
20240909,145000,710293248,1040,1040,1040,1040,1
20240909,144900,710292208,1031,1032,1032,1031,1463
20240909,144800,708782590,1032,1034,1034,1032,200
20240909,144700,708575950,1042,1042,1042,1042,0
20240909,144600,708575950,1042,1041,1042,1034,1759
20240909,144500,706747915,1041,1041,1041,1041,200
20240909,144400,706539715,1042,1041,1042,1041,3
20240909,144300,706536590,1041,1041,1041,1041,199
20240909,144200,706329431,1042,1041,1042,1041,5762
20240909,144100,700331139,1041,1041,1041,1041,4
20240909,144000,700326975,1041,1036,1041,1036,343
20240909,143900,699970662,1041,1042,1042,1041,21
20240909,143800,699948800,1035,1035,1035,1035,212
20240909,143700,699729380,1034,1034,1034,1034,0
20240909,143600,699729380,1034,1039,1039,1034,326
20240909,143500,699392146,1040,1036,1040,1036,701
20240909,143400,698665906,1036,1038,1038,1036,341
20240909,143300,698312524,1040,1040,1040,1040,0
20240909,143200,698312524,1040,1040,1040,1040,0
20240909,143100,698312524,1040,1040,1040,1040,50
20240909,143000,698260524,1040,1040,1040,1040,1036
20240909,142900,697183084,1038,1040,1040,1038,757
20240909,142800,696395991,1043,1043,1043,1043,0
20240909,142700,696395991,1043,1040,1043,1040,2
20240909,142600,696393908,1044,1044,1044,1044,0
20240909,142500,696393908,1044,1044,1044,1044,20
20240909,142400,696373028,1044,1039,1044,1039,5
20240909,142300,696367828,1044,1044,1044,1044,61
20240909,142200,696304144,1044,1044,1044,1044,1
20240909,142100,696303100,1039,1039,1039,1039,1
20240909,142000,696302061,1044,1044,1044,1044,825
20240909,141900,695440761,1044,1044,1044,1044,0
20240909,141800,695440761,1044,1044,1044,1044,2
20240909,141700,695438673,1044,1044,1044,1044,0
20240909,141600,695438673,1044,1044,1044,1044,1
20240909,141500,695437629,1039,1039,1039,1039,2
20240909,141400,695435551,1044,1044,1044,1044,0
20240909,141300,695435551,1044,1044,1044,1044,20
20240909,141200,695414671,1044,1044,1044,1044,817
20240909,141100,694561723,1044,1044,1044,1044,132
20240909,141000,694423915,1044,1044,1044,1038,721
20240909,140900,693671197,1044,1044,1044,1044,2
20240909,140800,693669109,1044,1043,1044,1043,1483
20240909,140700,692121077,1043,1043,1043,1043,238
20240909,140600,691872843,1042,1038,1042,1038,9586
20240909,140500,681884339,1042,1038,1042,1038,103
20240909,140400,681777021,1042,1042,1042,1042,0
20240909,140300,681777021,1042,1042,1042,1042,6
20240909,140200,681770769,1042,1043,1043,1042,15
20240909,140100,681755138,1038,1038,1038,1038,12
20240909,140000,681742682,1043,1043,1043,1043,1
20240909,135900,681741639,1044,1039,1044,1038,136
20240909,135800,681600464,1044,1044,1044,1044,1
20240909,135700,681599420,1044,1044,1044,1044,0
20240909,135600,681599420,1044,1044,1044,1044,0
20240909,135500,681599420,1044,1044,1044,1044,25
20240909,135400,681573320,1046,1046,1046,1046,0
20240909,135300,681573320,1046,1046,1046,1046,0
20240909,135200,681573320,1046,1046,1046,1046,0
20240909,135100,681573320,1046,1046,1046,1046,0
20240909,135000,681573320,1046,1039,1046,1036,1001
20240909,134900,680533313,1043,1043,1043,1043,0
20240909,134800,680533313,1043,1036,1043,1036,2
20240909,134700,680531234,1043,1043,1043,1043,0
20240909,134600,680531234,1043,1043,1043,1043,144
20240909,134500,680381042,1043,1043,1043,1043,180
20240909,134400,680193302,1043,1043,1043,1043,1
20240909,134300,680192259,1034,1034,1034,1034,1
20240909,134200,680191225,1042,1042,1042,1042,147
20240909,134100,680038051,1043,1043,1043,1043,100
20240909,134000,679933751,1044,1044,1044,1044,0
20240909,133900,679933751,1044,1044,1044,1044,0
20240909,133800,679933751,1044,1044,1044,1044,1
20240909,133700,679932707,1046,1046,1046,1046,0
20240909,133600,679932707,1046,1046,1046,1046,0
20240909,133500,679932707,1046,1046,1046,1046,0
20240909,133400,679932707,1046,1047,1047,1034,21
20240909,133300,679910743,1047,1047,1047,1047,10
20240909,133200,679900273,1047,1032,1047,1032,1387
20240909,133100,678462358,1031,1038,1038,1031,2280
20240909,133000,676106722,1038,1038,1038,1038,297
20240909,132900,675798436,1038,1038,1038,1038,0
20240909,132800,675798436,1038,1038,1038,1038,0
20240909,132700,675798436,1038,1038,1038,1038,0
20240909,132600,675798436,1038,1038,1038,1038,201
20240909,132500,675589798,1030,1030,1030,1030,0
20240909,132400,675589798,1030,1041,1041,1030,8963
20240909,132300,666295172,1042,1048,1048,1041,7318
20240909,132200,658670219,1048,1048,1048,1048,1
20240909,132100,658669171,1042,1042,1042,1042,0
20240909,132000,658669171,1042,1042,1042,1042,1
20240909,131900,658668129,1048,1048,1048,1048,300
20240909,131800,658353729,1048,1048,1048,1048,0
20240909,131700,658353729,1048,1048,1048,1048,0
20240909,131600,658353729,1048,1048,1048,1048,0
20240909,131500,658353729,1048,1048,1048,1048,0
20240909,131400,658353729,1048,1048,1048,1048,0
20240909,131300,658353729,1048,1048,1048,1048,0
20240909,131200,658353729,1048,1048,1048,1048,3
20240909,131100,658350585,1042,1048,1048,1042,2201
20240909,131000,656057137,1042,1042,1042,1042,0
20240909,130900,656057137,1042,1042,1042,1042,1000
20240909,130800,655015137,1048,1042,1048,1042,5
20240909,130700,655009921,1042,1042,1042,1042,0
20240909,130600,655009921,1042,1043,1043,1042,10038
20240909,130500,644548191,1044,1044,1044,1044,41
20240909,130400,644505387,1048,1048,1048,1048,0
20240909,130300,644505387,1048,1048,1048,1048,0
20240909,130200,644505387,1048,1048,1048,1043,2016
20240909,130100,642401673,1048,1048,1048,1048,9
20240909,130000,642392241,1048,1048,1048,1048,561
20240909,125900,641804313,1048,1048,1048,1048,110
20240909,125800,641689033,1048,1048,1048,1048,1
20240909,125700,641687985,1044,1044,1044,1044,250
20240909,125600,641426985,1044,1044,1044,1044,0
20240909,125500,641426985,1044,1044,1044,1044,116
20240909,125400,641305881,1048,1048,1048,1048,0
20240909,125300,641305881,1048,1048,1048,1048,0
20240909,125200,641305881,1048,1048,1048,1048,217
20240909,125100,641078465,1048,1047,1048,1047,530
20240909,125000,640523401,1047,1047,1047,1047,0
20240909,124900,640523401,1047,1047,1047,1047,95
20240909,124800,640423936,1043,1043,1043,1043,0
20240909,124700,640423936,1043,1043,1043,1043,1790
20240909,124600,638556966,1043,1043,1043,1043,1579
20240909,124500,636910069,1049,1049,1049,1049,0
20240909,124400,636910069,1049,1049,1049,1049,1
20240909,124300,636909020,1043,1045,1045,1043,2433
20240909,124200,634367863,1054,1054,1054,1054,0
20240909,124100,634367863,1054,1054,1054,1054,0
20240909,124000,634367863,1054,1054,1054,1054,0
20240909,123900,634367863,1054,1054,1054,1054,2
20240909,123800,634365755,1054,1054,1054,1054,0
20240909,123700,634365755,1054,1054,1054,1054,3
20240909,123600,634362593,1043,1043,1043,1043,0
20240909,123500,634362593,1043,1052,1054,1043,238
20240909,123400,634112298,1054,1054,1054,1054,56
20240909,123300,634053274,1054,1054,1054,1054,100
20240909,123200,633947874,1057,1048,1057,1048,1758
20240909,123100,632101144,1048,1048,1048,1048,0
20240909,123000,632101144,1048,1048,1048,1048,1
20240909,122900,632100096,1042,1042,1042,1042,13
20240909,122800,632086550,1042,1042,1042,1042,3
20240909,122700,632083424,1048,1042,1048,1042,203
20240909,122600,631871298,1042,1049,1049,1042,24
20240909,122500,631846283,1049,1049,1049,1049,1
20240909,122400,631845234,1049,1049,1049,1049,0
20240909,122300,631845234,1049,1049,1049,1049,0
20240909,122200,631845234,1049,1049,1049,1049,680
20240909,122100,631131914,1049,1049,1049,1049,0
20240909,122000,631131914,1049,1049,1049,1049,125
20240909,121900,631000789,1049,1049,1049,1049,200
20240909,121800,630790989,1049,1049,1049,1049,6
20240909,121700,630784695,1049,1049,1049,1049,0
20240909,121600,630784695,1049,1049,1049,1049,8
20240909,121500,630776303,1042,1044,1044,1042,1235
20240909,121400,629489062,1049,1049,1049,1049,0
20240909,121300,629489062,1049,1049,1049,1043,10
20240909,121200,629478620,1042,1042,1042,1042,0
20240909,121100,629478620,1042,1042,1042,1042,0
20240909,121000,629478620,1042,1042,1042,1042,53
20240909,120900,629423394,1049,1048,1049,1048,20
20240909,120800,629402424,1048,1048,1048,1048,1
20240909,120700,629401376,1041,1041,1041,1041,0
20240909,120600,629401376,1041,1041,1041,1041,0
20240909,120500,629401376,1041,1041,1041,1041,0
20240909,120400,629401376,1041,1048,1048,1041,11
20240909,120300,629389918,1041,1048,1048,1041,351
20240909,120200,629022077,1048,1048,1048,1048,264
20240909,120100,628745405,1048,1048,1048,1048,1429
20240909,120000,627247813,1048,1048,1048,1048,950
20240909,115900,626252213,1048,1047,1048,1047,262
20240909,115800,625977889,1047,1041,1047,1041,161
20240909,115700,625810222,1042,1047,1047,1042,308
20240909,115600,625488984,1047,1047,1047,1047,0
20240909,115500,625488984,1047,1046,1047,1046,10
20240909,115400,625478523,1046,1045,1046,1045,116
20240909,115300,625357197,1040,1040,1040,1040,11
20240909,115200,625345757,1048,1048,1048,1048,25
20240909,115100,625319557,1051,1051,1051,1051,0
20240909,115000,625319557,1051,1041,1051,1041,81
20240909,114900,625235226,1041,1041,1041,1041,30
20240909,114800,625203996,1051,1051,1051,1050,600
20240909,114700,624573462,1038,1038,1038,1038,303
20240909,114600,624258948,1038,1038,1038,1038,0
20240909,114500,624258948,1038,1052,1052,1038,3
20240909,114400,624255806,1049,1049,1049,1049,0
20240909,114300,624255806,1049,1049,1049,1049,0
20240909,114200,624255806,1049,1049,1049,1049,3
20240909,114100,624252659,1049,1049,1049,1049,113
20240909,114000,624134122,1054,1049,1054,1037,134
20240909,113900,623994919,1049,1049,1049,1049,1
20240909,113800,623993870,1049,1049,1049,1049,10
20240909,113700,623983380,1049,1049,1049,1049,10
20240909,113600,623972890,1049,1049,1049,1049,1
20240909,113500,623971841,1048,1048,1048,1048,2
20240909,113400,623969745,1048,1049,1049,1048,2
20240909,113300,623967648,1049,1049,1049,1049,19
20240909,113200,623947717,1049,1046,1049,1034,2017
20240909,113100,621848684,1050,1050,1050,1050,5
20240909,113000,621843434,1050,1046,1050,1046,100
20240909,112900,621738450,1054,1054,1054,1054,0
20240909,112800,621738450,1054,1054,1054,1054,234
20240909,112700,621491814,1054,1053,1054,1053,950
20240909,112600,620491463,1053,1053,1053,1053,0
20240909,112500,620491463,1053,1053,1053,1053,0
20240909,112400,620491463,1053,1053,1053,1053,0
20240909,112300,620491463,1053,1052,1053,1052,10
20240909,112200,620480939,1052,1051,1052,1051,11
20240909,112100,620469374,1051,1050,1051,1050,10
20240909,112000,620458871,1050,1050,1050,1050,3
20240909,111900,620455721,1049,1049,1049,1049,0
20240909,111800,620455721,1049,1049,1049,1049,17
20240909,111700,620437888,1049,1045,1049,1045,102
20240909,111600,620331234,1044,1044,1044,1044,3
20240909,111500,620328102,1045,1044,1045,1044,27
20240909,111400,620299906,1045,1045,1045,1045,0
20240909,111300,620299906,1045,1045,1045,1045,0
20240909,111200,620299906,1045,1045,1045,1045,1
20240909,111100,620298861,1045,1045,1045,1045,3
20240909,111000,620295726,1045,1044,1045,1044,271
20240909,110900,620012801,1044,1044,1044,1044,200
20240909,110800,619804001,1044,1044,1044,1044,546
20240909,110700,619233977,1049,1049,1049,1049,0
20240909,110600,619233977,1049,1049,1049,1049,0
20240909,110500,619233977,1049,1049,1049,1049,1
20240909,110400,619232928,1044,1044,1044,1044,2
20240909,110300,619230840,1049,1049,1049,1049,0
20240909,110200,619230840,1049,1049,1049,1049,0
20240909,110100,619230840,1049,1049,1049,1049,205
20240909,110000,619015795,1044,1044,1044,1044,4000
20240909,105900,614839795,1049,1049,1049,1049,0
20240909,105800,614839795,1049,1049,1049,1049,0
20240909,105700,614839795,1049,1049,1049,1049,1900
20240909,105600,612846695,1043,1043,1043,1043,6
20240909,105500,612840437,1049,1049,1049,1049,2
20240909,105400,612838339,1049,1049,1049,1049,1
20240909,105300,612837290,1049,1049,1049,1049,343
20240909,105200,612477483,1049,1049,1049,1049,0
20240909,105100,612477483,1049,1049,1049,1049,132
20240909,105000,612339015,1049,1039,1049,1039,9615
20240909,104900,602337254,1039,1034,1039,1034,2834
20240909,104800,599404359,1034,1036,1036,1034,13
20240909,104700,599390912,1036,1033,1036,1033,59
20240909,104600,599329905,1033,1027,1033,1027,35
20240909,104500,599293921,1027,1027,1027,1027,12
20240909,104400,599281597,1027,1028,1028,1027,12989
20240909,104300,585936933,1028,1028,1028,1028,0
20240909,104200,585936933,1028,1028,1028,1028,274
20240909,104100,585655261,1027,1030,1030,1027,1427
20240909,104000,584188742,1030,1031,1031,1030,1869
20240909,103900,582262803,1031,1031,1031,1031,1938
20240909,103800,580264725,1031,1032,1032,1031,1512
20240909,103700,578704493,1039,1039,1039,1039,20
20240909,103600,578683713,1039,1031,1039,1031,971
20240909,103500,577681288,1031,1038,1039,1031,5590
20240909,103400,571888366,1038,1039,1039,1038,480
20240909,103300,571389675,1039,1045,1045,1038,2664
20240909,103200,568608672,1045,1045,1045,1045,250
20240909,103100,568347422,1046,1046,1046,1046,830
20240909,103000,567479242,1046,1046,1046,1046,1300
20240909,102900,566119442,1049,1049,1049,1049,200
20240909,102800,565909642,1049,1046,1049,1046,120
20240909,102700,565784119,1046,1047,1047,1046,396
20240909,102600,565369832,1047,1049,1049,1047,2166
20240909,102500,563098599,1050,1055,1055,1050,267
20240909,102400,562818199,1055,1052,1055,1052,154
20240909,102300,562656188,1055,1050,1055,1050,669
20240909,102200,561953638,1055,1055,1055,1055,0
20240909,102100,561953638,1055,1056,1056,1050,1513
20240909,102000,560364926,1056,1056,1056,1056,1
20240909,101900,560363870,1057,1055,1058,1050,17852
20240909,101800,541592576,1058,1059,1060,1058,69
20240909,101700,541519547,1059,1059,1059,1059,100
20240909,101600,541413647,1059,1059,1059,1059,1
20240909,101500,541412588,1058,1058,1058,1058,1
20240909,101400,541411530,1062,1063,1063,1062,179
20240909,101300,541221431,1063,1063,1063,1063,0
20240909,101200,541221431,1063,1059,1063,1059,899
20240909,101100,540268129,1059,1054,1059,1054,3002
20240909,101000,537104016,1061,1058,1061,1055,2167
20240909,100900,534817238,1056,1064,1064,1056,404
20240909,100800,534390069,1060,1060,1060,1060,2375
20240909,100700,531872569,1060,1062,1062,1060,303
20240909,100600,531550785,1062,1062,1062,1062,253
20240909,100500,531282099,1062,1062,1062,1062,307
20240909,100400,530956065,1062,1062,1062,1062,6
20240909,100300,530949693,1056,1056,1062,1056,1354
20240909,100200,529518537,1062,1057,1062,1056,1352
20240909,100100,528087590,1056,1063,1071,1056,2966
20240909,100000,524942966,1065,1070,1070,1065,1299
20240909,095900,523554783,1084,1083,1084,1083,5414
20240909,095800,517690426,1083,1078,1085,1078,4724
20240909,095700,512593248,1079,1059,1085,1059,10363
20240909,095600,501412471,1059,1052,1059,1051,256
20240909,095500,501143237,1052,1052,1052,1052,550
20240909,095400,500564637,1062,1062,1062,1062,470
20240909,095300,500065497,1063,1058,1063,1051,2490
20240909,095200,497441139,1055,1066,1066,1055,889
20240909,095100,496498046,1065,1053,1066,1053,2424
20240909,095000,493917474,1053,1054,1054,1053,342
20240909,094900,493557129,1053,1053,1053,1053,823
20240909,094800,492690510,1060,1055,1060,1053,2180
20240909,094700,490391128,1053,1055,1062,1053,5623
20240909,094600,484457087,1055,1060,1060,1053,2393
20240909,094500,481930225,1060,1053,1078,1053,1103
20240909,094400,480749409,1050,1069,1069,1050,5599
20240909,094300,474835066,1061,1069,1069,1060,2832
20240909,094200,471820832,1069,1073,1073,1069,1810
20240909,094100,469882187,1081,1077,1083,1074,1990
20240909,094000,467740895,1085,1084,1085,1084,2842
20240909,093900,464657525,1085,1085,1085,1075,49
20240909,093800,464604470,1085,1073,1085,1073,13
20240909,093700,464590497,1086,1075,1086,1070,4501
20240909,093600,459721805,1075,1086,1086,1075,1552
20240909,093500,458044714,1086,1086,1087,1086,2221
20240909,093400,455631000,1075,1089,1089,1075,4425
20240909,093300,450845685,1084,1084,1090,1084,8693
20240909,093200,441406910,1084,1079,1084,1079,10621
20240909,093100,429931258,1074,1074,1079,1073,7778
20240909,093000,421574379,1074,1065,1074,1065,873
20240909,092900,420642197,1066,1058,1066,1058,1126
20240909,092800,419450881,1066,1058,1066,1058,1030
20240909,092700,418361125,1058,1075,1075,1058,529
20240909,092600,417799972,1075,1048,1075,1038,12103
20240909,092500,405051654,1055,1057,1057,1050,6377
20240909,092400,398338578,1057,1067,1067,1057,9718
20240909,092300,387977392,1067,1068,1068,1067,4973
20240909,092200,382671200,1068,1073,1080,1067,4037
20240909,092100,378359325,1073,1074,1074,1068,309
20240909,092000,378028186,1068,1081,1081,1068,1189
20240909,091900,376752539,1082,1072,1082,1067,119
20240909,091800,376624056,1072,1085,1086,1060,18825
20240909,091700,356412403,1085,1085,1090,1085,9577
20240909,091600,345994012,1077,1078,1086,1073,1372
20240909,091500,344509053,1078,1072,1078,1072,2021
20240909,091400,342333289,1076,1076,1076,1076,229
20240909,091300,342086885,1076,1065,1076,1065,340
20240909,091200,341724696,1064,1088,1088,1063,11921
20240909,091100,328886557,1082,1084,1090,1082,10166
20240909,091000,317858480,1085,1090,1090,1084,1529
20240909,090900,316197736,1090,1079,1091,1079,10563
20240909,090800,304750945,1079,1086,1087,1070,25597
20240909,090700,277127322,1080,1070,1080,1061,26372
20240909,090600,248878183,1070,1057,1077,1053,27150
20240909,090500,220025539,1057,1035,1057,1030,9349
20240909,090400,210271393,1030,1029,1030,1023,5423
20240909,090300,204703858,1029,1028,1037,1025,7175
20240909,090200,197323293,1018,1025,1030,1011,7239
20240909,090100,189935126,1024,992,1024,992,18398
20240909,090000,171382595,992,1060,1102,990,163667