KissMeData/088800/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195500,131132137,671,671,671,671,6661
20240905,195400,131132137,671,671,671,671,0
20240905,195300,131132137,671,671,671,671,0
20240905,195200,131132137,671,671,671,671,0
20240905,195100,131132137,671,671,671,671,0
20240905,195000,131132137,671,671,671,671,0
20240905,194900,131132137,671,671,671,671,0
20240905,194800,131132137,671,671,671,671,0
20240905,194700,131132137,671,671,671,671,0
20240905,194600,131132137,671,671,671,671,0
20240905,194500,131132137,671,671,671,671,0
20240905,194400,131132137,671,671,671,671,0
20240905,194300,131132137,671,671,671,671,0
20240905,194200,131132137,671,671,671,671,0
20240905,194100,131132137,671,671,671,671,0
20240905,194000,131132137,671,671,671,671,0
20240905,193900,131132137,671,671,671,671,0
20240905,193800,131132137,671,671,671,671,0
20240905,193700,131132137,671,671,671,671,0
20240905,193600,131132137,671,671,671,671,0
20240905,193500,131132137,671,671,671,671,0
20240905,193400,131132137,671,671,671,671,0
20240905,193300,131132137,671,671,671,671,0
20240905,193200,131132137,671,671,671,671,0
20240905,193100,131132137,671,671,671,671,0
20240905,193000,131132137,671,671,671,671,0
20240905,192900,131132137,671,671,671,671,0
20240905,192800,131132137,671,671,671,671,0
20240905,192700,131132137,671,671,671,671,0
20240905,192600,131132137,671,671,671,671,0
20240905,192500,131132137,671,671,671,671,6661
20240905,192400,131132137,671,671,671,671,0
20240905,192300,131132137,671,671,671,671,0
20240905,192200,131132137,671,671,671,671,0
20240905,192100,131132137,671,671,671,671,0
20240905,192000,131132137,671,671,671,671,0
20240905,191900,131132137,671,671,671,671,0
20240905,191800,131132137,671,671,671,671,0
20240905,191700,131132137,671,671,671,671,0
20240905,191600,131132137,671,671,671,671,0
20240905,191500,131132137,671,671,671,671,0
20240905,191400,131132137,671,671,671,671,0
20240905,191300,131132137,671,671,671,671,0
20240905,191200,131132137,671,671,671,671,0
20240905,191100,131132137,671,671,671,671,0
20240905,191000,131132137,671,671,671,671,0
20240905,190900,131132137,671,671,671,671,0
20240905,190800,131132137,671,671,671,671,0
20240905,190700,131132137,671,671,671,671,0
20240905,190600,131132137,671,671,671,671,0
20240905,190500,131132137,671,671,671,671,0
20240905,190400,131132137,671,671,671,671,0
20240905,190300,131132137,671,671,671,671,0
20240905,190200,131132137,671,671,671,671,0
20240905,190100,131132137,671,671,671,671,0
20240905,190000,131132137,671,671,671,671,0
20240905,185900,131132137,671,671,671,671,0
20240905,185800,131132137,671,671,671,671,0
20240905,185700,131132137,671,671,671,671,0
20240905,185600,131132137,671,671,671,671,0
20240905,185500,131132137,671,671,671,671,6661
20240905,185400,131132137,671,671,671,671,0
20240905,185300,131132137,671,671,671,671,0
20240905,185200,131132137,671,671,671,671,0
20240905,185100,131132137,671,671,671,671,0
20240905,185000,131132137,671,671,671,671,0
20240905,184900,131132137,671,671,671,671,0
20240905,184800,131132137,671,671,671,671,0
20240905,184700,131132137,671,671,671,671,0
20240905,184600,131132137,671,671,671,671,0
20240905,184500,131132137,671,671,671,671,0
20240905,184400,131132137,671,671,671,671,0
20240905,184300,131132137,671,671,671,671,0
20240905,184200,131132137,671,671,671,671,0
20240905,184100,131132137,671,671,671,671,0
20240905,184000,131132137,671,671,671,671,0
20240905,183900,131132137,671,671,671,671,0
20240905,183800,131132137,671,671,671,671,0
20240905,183700,131132137,671,671,671,671,0
20240905,183600,131132137,671,671,671,671,0
20240905,183500,131132137,671,671,671,671,0
20240905,183400,131132137,671,671,671,671,0
20240905,183300,131132137,671,671,671,671,0
20240905,183200,131132137,671,671,671,671,0
20240905,183100,131132137,671,671,671,671,0
20240905,183000,131132137,671,671,671,671,0
20240905,182900,131132137,671,671,671,671,0
20240905,182800,131132137,671,671,671,671,0
20240905,182700,131132137,671,671,671,671,0
20240905,182600,131132137,671,671,671,671,0
20240905,182500,131132137,671,671,671,671,6661
20240905,182400,131132137,671,671,671,671,0
20240905,182300,131132137,671,671,671,671,0
20240905,182200,131132137,671,671,671,671,0
20240905,182100,131132137,671,671,671,671,0
20240905,182000,131132137,671,671,671,671,0
20240905,181900,131132137,671,671,671,671,0
20240905,181800,131132137,671,671,671,671,0
20240905,181700,131132137,671,671,671,671,0
20240905,181600,131132137,671,671,671,671,0
20240905,181500,131132137,671,671,671,671,0
20240905,181400,131132137,671,671,671,671,0
20240905,181300,131132137,671,671,671,671,0
20240905,181200,131132137,671,671,671,671,0
20240905,181100,131132137,671,671,671,671,0
20240905,181000,131132137,671,671,671,671,0
20240905,180900,131132137,671,671,671,671,0
20240905,180800,131132137,671,671,671,671,0
20240905,180700,131132137,671,671,671,671,0
20240905,180600,131132137,671,671,671,671,0
20240905,180500,131132137,671,671,671,671,0
20240905,180400,131132137,671,671,671,671,0
20240905,180300,131132137,671,671,671,671,0
20240905,180200,131132137,671,671,671,671,0
20240905,180100,131132137,671,671,671,671,0
20240905,180000,131132137,671,671,671,671,0
20240905,175900,131132137,671,671,671,671,0
20240905,175800,131132137,671,671,671,671,0
20240905,175700,131132137,671,671,671,671,0
20240905,175600,131132137,671,671,671,671,0
20240905,175500,131132137,671,671,671,671,6661
20240905,175400,131132137,671,671,671,671,0
20240905,175300,131132137,671,671,671,671,0
20240905,175200,131132137,671,671,671,671,0
20240905,175100,131132137,671,671,671,671,0
20240905,175000,131132137,671,671,671,671,0
20240905,174900,131132137,671,671,671,671,0
20240905,174800,131132137,671,671,671,671,0
20240905,174700,131132137,671,671,671,671,0
20240905,174600,131132137,671,671,671,671,0
20240905,174500,131132137,671,671,671,671,0
20240905,174400,131132137,671,671,671,671,0
20240905,174300,131132137,671,671,671,671,0
20240905,174200,131132137,671,671,671,671,0
20240905,174100,131132137,671,671,671,671,0
20240905,174000,131132137,671,671,671,671,0
20240905,173900,131132137,671,671,671,671,0
20240905,173800,131132137,671,671,671,671,0
20240905,173700,131132137,671,671,671,671,0
20240905,173600,131132137,671,671,671,671,0
20240905,173500,131132137,671,671,671,671,0
20240905,173400,131132137,671,671,671,671,0
20240905,173300,131132137,671,671,671,671,0
20240905,173200,131132137,671,671,671,671,0
20240905,173100,131132137,671,671,671,671,0
20240905,173000,131132137,671,671,671,671,0
20240905,172900,131132137,671,671,671,671,0
20240905,172800,131132137,671,671,671,671,0
20240905,172700,131132137,671,671,671,671,0
20240905,172600,131132137,671,671,671,671,0
20240905,172500,131132137,671,671,671,671,6661
20240905,172400,131132137,671,671,671,671,0
20240905,172300,131132137,671,671,671,671,0
20240905,172200,131132137,671,671,671,671,0
20240905,172100,131132137,671,671,671,671,0
20240905,172000,131132137,671,671,671,671,0
20240905,171900,131132137,671,671,671,671,0
20240905,171800,131132137,671,671,671,671,0
20240905,171700,131132137,671,671,671,671,0
20240905,171600,131132137,671,671,671,671,0
20240905,171500,131132137,671,671,671,671,0
20240905,171400,131132137,671,671,671,671,0
20240905,171300,131132137,671,671,671,671,0
20240905,171200,131132137,671,671,671,671,0
20240905,171100,131132137,671,671,671,671,0
20240905,171000,131132137,671,671,671,671,0
20240905,170900,131132137,671,671,671,671,0
20240905,170800,131132137,671,671,671,671,0
20240905,170700,131132137,671,671,671,671,0
20240905,170600,131132137,671,671,671,671,0
20240905,170500,131132137,671,671,671,671,0
20240905,170400,131132137,671,671,671,671,0
20240905,170300,131132137,671,671,671,671,0
20240905,170200,131132137,671,671,671,671,0
20240905,170100,131132137,671,671,671,671,0
20240905,170000,131132137,671,671,671,671,0
20240905,165900,131132137,671,671,671,671,0
20240905,165800,131132137,671,671,671,671,0
20240905,165700,131132137,671,671,671,671,0
20240905,165600,131132137,671,671,671,671,0
20240905,165500,131132137,671,671,671,671,6661
20240905,165400,131132137,671,671,671,671,0
20240905,165300,131132137,671,671,671,671,0
20240905,165200,131132137,671,671,671,671,0
20240905,165100,131132137,671,671,671,671,0
20240905,165000,131132137,671,671,671,671,0
20240905,164900,131132137,671,671,671,671,0
20240905,164800,131132137,671,671,671,671,0
20240905,164700,131132137,671,671,671,671,0
20240905,164600,131132137,671,671,671,671,0
20240905,164500,131132137,671,671,671,671,0
20240905,164400,131132137,671,671,671,671,0
20240905,164300,131132137,671,671,671,671,0
20240905,164200,131132137,671,671,671,671,0
20240905,164100,131132137,671,671,671,671,0
20240905,164000,131132137,671,671,671,671,0
20240905,163900,131132137,671,671,671,671,0
20240905,163800,131132137,671,671,671,671,0
20240905,163700,131132137,671,671,671,671,0
20240905,163600,131132137,671,671,671,671,0
20240905,163500,131132137,671,671,671,671,0
20240905,163400,131132137,671,671,671,671,0
20240905,163300,131132137,671,671,671,671,0
20240905,163200,131132137,671,671,671,671,0
20240905,163100,131132137,671,671,671,671,0
20240905,163000,131132137,671,671,671,671,0
20240905,162900,131132137,671,671,671,671,0
20240905,162800,131132137,671,671,671,671,0
20240905,162700,131132137,671,671,671,671,0
20240905,162600,131132137,671,671,671,671,0
20240905,162500,131132137,671,671,671,671,6661
20240905,162400,131132137,671,671,671,671,0
20240905,162300,131132137,671,671,671,671,0
20240905,162200,131132137,671,671,671,671,0
20240905,162100,131132137,671,671,671,671,0
20240905,162000,131132137,671,671,671,671,0
20240905,161900,131132137,671,671,671,671,0
20240905,161800,131132137,671,671,671,671,0
20240905,161700,131132137,671,671,671,671,0
20240905,161600,131132137,671,671,671,671,0
20240905,161500,131132137,671,671,671,671,0
20240905,161400,131132137,671,671,671,671,0
20240905,161300,131132137,671,671,671,671,0
20240905,161200,131132137,671,671,671,671,0
20240905,161100,131132137,671,671,671,671,0
20240905,161000,131132137,671,671,671,671,0
20240905,160900,131132137,671,671,671,671,0
20240905,160800,131132137,671,671,671,671,0
20240905,160700,131132137,671,671,671,671,0
20240905,160600,131132137,671,671,671,671,0
20240905,160500,131132137,671,671,671,671,0
20240905,160400,131132137,671,671,671,671,0
20240905,160300,131132137,671,671,671,671,0
20240905,160200,131132137,671,671,671,671,0
20240905,160100,131132137,671,671,671,671,0
20240905,160000,131132137,671,671,671,671,0
20240905,155900,131132137,671,671,671,671,0
20240905,155800,131132137,671,671,671,671,0
20240905,155700,131132137,671,671,671,671,0
20240905,155600,131132137,671,671,671,671,0
20240905,155500,131132137,671,671,671,671,6661
20240905,155400,131132137,671,671,671,671,0
20240905,155300,131132137,671,671,671,671,0
20240905,155200,131132137,671,671,671,671,0
20240905,155100,131132137,671,671,671,671,0
20240905,155000,131132137,671,671,671,671,0
20240905,154900,131132137,671,671,671,671,0
20240905,154800,131132137,671,671,671,671,0
20240905,154700,131132137,671,671,671,671,0
20240905,154600,131132137,671,671,671,671,0
20240905,154500,131132137,671,671,671,671,0
20240905,154400,131132137,671,671,671,671,0
20240905,154300,131132137,671,671,671,671,0
20240905,154200,131132137,671,671,671,671,0
20240905,154100,131132137,671,671,671,671,0
20240905,154000,131132137,671,671,671,671,0
20240905,153900,131132137,671,671,671,671,0
20240905,153800,131132137,671,671,671,671,0
20240905,153700,131132137,671,671,671,671,0
20240905,153600,131132137,671,671,671,671,0
20240905,153500,131132137,671,671,671,671,0
20240905,153400,131132137,671,671,671,671,0
20240905,153300,131132137,671,671,671,671,0
20240905,153200,131132137,671,671,671,671,0
20240905,153100,131132137,671,671,671,671,0
20240905,153000,131132137,671,671,671,671,6661
20240905,152900,126662606,675,675,675,675,0
20240905,152800,126662606,675,675,675,675,0
20240905,152700,126662606,675,675,675,675,0
20240905,152600,126662606,675,675,675,675,0
20240905,152500,126662606,675,675,675,675,0
20240905,152400,126662606,675,675,675,675,0
20240905,152300,126662606,675,675,675,675,0
20240905,152200,126662606,675,675,675,675,0
20240905,152100,126662606,675,675,675,675,0
20240905,152000,126662606,675,675,675,675,0
20240905,151900,126662606,675,675,676,675,238
20240905,151800,126501752,675,676,676,675,284
20240905,151700,126309852,676,676,676,675,1122
20240905,151600,125551780,675,677,677,675,1200
20240905,151500,124741380,675,673,676,671,7634
20240905,151400,119599158,672,675,675,672,1000
20240905,151300,118926251,675,676,676,675,1000
20240905,151200,118251145,677,677,677,677,0
20240905,151100,118251145,677,677,677,677,0
20240905,151000,118251145,677,678,678,677,61
20240905,150900,118209838,678,678,678,678,0
20240905,150800,118209838,678,678,678,678,0
20240905,150700,118209838,678,678,678,678,400
20240905,150600,117938638,677,677,677,677,184
20240905,150500,117814070,680,680,680,680,0
20240905,150400,117814070,680,680,680,680,0
20240905,150300,117814070,680,680,680,680,10
20240905,150200,117807270,680,680,680,680,2
20240905,150100,117805910,680,678,680,678,62
20240905,150000,117763800,681,681,681,681,0
20240905,145900,117763800,681,681,681,681,22
20240905,145800,117748818,682,682,682,682,1
20240905,145700,117748136,675,675,675,675,0
20240905,145600,117748136,675,682,682,675,660
20240905,145500,117302566,684,684,684,684,0
20240905,145400,117302566,684,674,684,674,1816
20240905,145300,116066868,677,677,677,677,1300
20240905,145200,115186768,680,680,680,680,0
20240905,145100,115186768,680,680,680,680,1
20240905,145000,115186088,680,680,680,680,0
20240905,144900,115186088,680,682,682,680,20
20240905,144800,115172466,682,682,682,682,0
20240905,144700,115172466,682,682,682,680,126
20240905,144600,115086548,680,680,680,680,0
20240905,144500,115086548,680,680,680,680,0
20240905,144400,115086548,680,680,680,680,0
20240905,144300,115086548,680,680,680,680,0
20240905,144200,115086548,680,680,680,680,507
20240905,144100,114741788,680,680,680,680,2
20240905,144000,114740428,680,681,681,680,304
20240905,143900,114533406,680,681,681,680,654
20240905,143800,114088186,681,680,681,680,100
20240905,143700,114020136,680,680,680,680,0
20240905,143600,114020136,680,680,680,680,26
20240905,143500,114002456,678,678,678,678,0
20240905,143400,114002456,678,678,678,678,0
20240905,143300,114002456,678,678,678,678,25
20240905,143200,113985506,678,678,678,678,0
20240905,143100,113985506,678,678,678,678,0
20240905,143000,113985506,678,679,679,678,80
20240905,142900,113931264,678,678,678,678,454
20240905,142800,113623452,678,681,682,678,4500
20240905,142700,110568952,681,681,681,681,0
20240905,142600,110568952,681,681,681,681,500
20240905,142500,110228452,681,681,681,681,13
20240905,142400,110219599,681,681,681,681,3
20240905,142300,110217556,681,678,681,678,1602
20240905,142200,109131397,678,678,678,678,1512
20240905,142100,108106261,678,678,678,678,273
20240905,142000,107921167,680,680,680,680,0
20240905,141900,107921167,680,680,680,680,0
20240905,141800,107921167,680,680,680,680,446
20240905,141700,107617887,680,680,680,680,0
20240905,141600,107617887,680,680,680,680,0
20240905,141500,107617887,680,678,680,678,5052
20240905,141400,104192531,677,675,677,675,6614
20240905,141300,99720432,672,672,672,672,100
20240905,141200,99653232,672,672,672,672,0
20240905,141100,99653232,672,667,672,667,7491
20240905,141000,94637839,670,670,670,670,2
20240905,140900,94636499,670,670,670,670,2
20240905,140800,94635159,669,669,669,669,3000
20240905,140700,92628159,669,669,669,669,145
20240905,140600,92531154,667,667,667,667,0
20240905,140500,92531154,667,667,667,667,0
20240905,140400,92531154,667,669,669,667,2378
20240905,140300,90944591,671,670,671,670,443
20240905,140200,90647771,671,671,671,671,501
20240905,140100,90311600,673,673,673,673,1050
20240905,140000,89604950,678,678,678,678,0
20240905,135900,89604950,678,678,678,678,0
20240905,135800,89604950,678,677,678,675,972
20240905,135700,88948447,678,678,678,678,1
20240905,135600,88947769,678,678,678,678,1
20240905,135500,88947091,678,678,678,678,60
20240905,135400,88906411,675,675,675,675,900
20240905,135300,88298911,680,675,680,675,2502
20240905,135200,86610056,677,677,677,677,0
20240905,135100,86610056,677,677,677,677,0
20240905,135000,86610056,677,676,677,676,216
20240905,134900,86463946,676,676,676,676,0
20240905,134800,86463946,676,676,676,676,0
20240905,134700,86463946,676,676,676,676,100
20240905,134600,86396346,676,676,676,676,100
20240905,134500,86328746,676,676,676,676,200
20240905,134400,86193546,675,675,675,675,97
20240905,134300,86128071,674,674,674,674,223
20240905,134200,85977769,671,671,671,671,64
20240905,134100,85934825,671,671,671,671,56
20240905,134000,85897249,670,670,670,670,87
20240905,133900,85838959,683,683,683,683,0
20240905,133800,85838959,683,682,683,682,149
20240905,133700,85737266,684,686,687,663,16139
20240905,133600,74858894,688,686,688,678,15050
20240905,133500,64600261,688,688,688,688,13
20240905,133400,64591317,688,688,688,688,0
20240905,133300,64591317,688,688,688,688,1012
20240905,133200,63895061,689,689,689,689,351
20240905,133100,63653222,690,690,690,690,0
20240905,133000,63653222,690,690,690,690,0
20240905,132900,63653222,690,690,690,690,1
20240905,132800,63652532,688,688,688,688,0
20240905,132700,63652532,688,688,688,688,1
20240905,132600,63651844,691,689,691,689,1181
20240905,132500,62838133,690,690,690,690,18
20240905,132400,62825713,690,690,690,690,1
20240905,132300,62825023,690,690,690,690,0
20240905,132200,62825023,690,690,690,690,10
20240905,132100,62818123,690,689,690,689,14
20240905,132000,62808473,689,689,689,689,0
20240905,131900,62808473,689,689,689,689,306
20240905,131800,62597639,689,689,689,689,4
20240905,131700,62594883,688,688,688,688,0
20240905,131600,62594883,688,688,688,688,0
20240905,131500,62594883,688,688,688,688,891
20240905,131400,61981875,688,688,688,688,0
20240905,131300,61981875,688,688,688,688,0
20240905,131200,61981875,688,688,688,688,0
20240905,131100,61981875,688,688,688,688,1936
20240905,131000,60649907,688,688,688,688,0
20240905,130900,60649907,688,688,688,688,0
20240905,130800,60649907,688,688,688,688,0
20240905,130700,60649907,688,687,688,687,4
20240905,130600,60647158,686,686,686,686,94
20240905,130500,60582674,686,685,686,685,215
20240905,130400,60435380,684,684,684,683,396
20240905,130300,60164902,684,684,684,684,1
20240905,130200,60164218,684,684,684,684,0
20240905,130100,60164218,684,684,684,684,500
20240905,130000,59822218,685,685,685,685,2
20240905,125900,59820848,685,685,685,685,80
20240905,125800,59766048,685,685,685,685,61
20240905,125700,59724263,682,682,682,682,0
20240905,125600,59724263,682,682,682,682,1
20240905,125500,59723581,682,682,682,682,0
20240905,125400,59723581,682,682,682,682,0
20240905,125300,59723581,682,687,687,682,777
20240905,125200,59192513,688,688,688,688,0
20240905,125100,59192513,688,688,688,688,1
20240905,125000,59191825,682,689,689,682,6075
20240905,124900,55042062,689,688,689,688,160
20240905,124800,54931953,684,685,685,684,1479
20240905,124700,53919763,687,687,687,687,636
20240905,124600,53482831,687,687,687,687,0
20240905,124500,53482831,687,687,687,687,100
20240905,124400,53414131,688,687,688,687,1150
20240905,124300,52623833,687,687,687,687,200
20240905,124200,52486433,687,687,687,687,30
20240905,124100,52465823,683,683,683,683,1
20240905,124000,52465140,683,687,687,683,2105
20240905,123900,51025791,686,687,687,686,769
20240905,123800,50497745,688,688,688,688,0
20240905,123700,50497745,688,688,688,688,186
20240905,123600,50369777,688,688,688,688,10
20240905,123500,50362897,688,688,688,688,0
20240905,123400,50362897,688,688,688,688,200
20240905,123300,50225297,688,688,688,688,2
20240905,123200,50223921,688,688,688,688,1027
20240905,123100,49517345,688,688,688,688,193
20240905,123000,49384561,689,691,691,689,2383
20240905,122900,47742672,691,690,691,690,110
20240905,122800,47666672,690,690,690,690,1
20240905,122700,47665982,691,691,691,691,1
20240905,122600,47665291,689,689,689,689,0
20240905,122500,47665291,689,691,698,689,622
20240905,122400,47236610,689,689,689,689,25
20240905,122300,47219385,689,689,690,689,1209
20240905,122200,46385247,690,690,690,689,1419
20240905,122100,45406379,690,690,690,690,0
20240905,122000,45406379,690,692,692,690,1661
20240905,121900,44258827,694,694,694,694,0
20240905,121800,44258827,694,694,694,694,901
20240905,121700,43633533,691,694,694,691,84
20240905,121600,43575303,694,694,694,694,0
20240905,121500,43575303,694,693,694,692,3980
20240905,121400,40819690,694,694,694,694,301
20240905,121300,40610796,694,694,694,694,1
20240905,121200,40610102,694,693,694,692,39
20240905,121100,40583090,693,694,694,693,47
20240905,121000,40550514,694,697,697,694,5592
20240905,120900,36661374,697,697,697,697,0
20240905,120800,36661374,697,697,697,697,1170
20240905,120700,35845884,698,698,698,698,0
20240905,120600,35845884,698,698,698,698,13
20240905,120500,35836810,698,698,698,698,706
20240905,120400,35344022,698,698,698,698,13
20240905,120300,35334948,698,699,699,698,38
20240905,120200,35308422,700,700,700,700,18
20240905,120100,35295822,699,698,699,698,282
20240905,120000,35098968,698,698,698,698,0
20240905,115900,35098968,698,697,698,697,1022
20240905,115800,34385634,698,698,698,698,1100
20240905,115700,33617834,697,697,697,697,0
20240905,115600,33617834,697,697,697,697,2
20240905,115500,33616440,697,697,697,697,1
20240905,115400,33615743,697,697,697,697,22
20240905,115300,33600409,697,697,697,697,261
20240905,115200,33418492,698,700,700,698,4772
20240905,115100,30086420,700,700,700,700,500
20240905,115000,29736420,700,700,700,700,0
20240905,114900,29736420,700,700,700,700,0
20240905,114800,29736420,700,700,700,700,22
20240905,114700,29721020,702,702,702,702,0
20240905,114600,29721020,702,702,702,702,0
20240905,114500,29721020,702,702,702,702,0
20240905,114400,29721020,702,702,702,702,46
20240905,114300,29688728,701,701,701,701,0
20240905,114200,29688728,701,701,701,701,0
20240905,114100,29688728,701,701,701,701,0
20240905,114000,29688728,701,701,701,701,20
20240905,113900,29674708,702,702,702,702,0
20240905,113800,29674708,702,702,702,702,0
20240905,113700,29674708,702,702,702,702,0
20240905,113600,29674708,702,702,702,702,0
20240905,113500,29674708,702,702,702,702,25
20240905,113400,29657158,701,701,701,701,50
20240905,113300,29622108,701,701,701,701,0
20240905,113200,29622108,701,701,701,701,0
20240905,113100,29622108,701,700,701,700,124
20240905,113000,29535187,701,701,701,701,0
20240905,112900,29535187,701,701,701,701,0
20240905,112800,29535187,701,701,701,701,0
20240905,112700,29535187,701,701,701,701,1
20240905,112600,29534486,700,700,700,700,4
20240905,112500,29531686,700,700,701,700,108
20240905,112400,29456066,701,701,701,701,0
20240905,112300,29456066,701,700,701,700,41
20240905,112200,29427346,699,698,699,698,9
20240905,112100,29421063,698,700,700,698,114
20240905,112000,29341291,700,699,700,699,20
20240905,111900,29327310,698,698,698,698,0
20240905,111800,29327310,698,698,698,698,22
20240905,111700,29311954,699,700,700,699,4118
20240905,111600,26431367,701,701,701,701,200
20240905,111500,26291167,704,704,704,704,0
20240905,111400,26291167,704,700,704,700,51
20240905,111300,26255403,700,700,700,700,0
20240905,111200,26255403,700,701,701,700,2054
20240905,111100,24817246,701,701,701,701,119
20240905,111000,24733827,701,701,701,701,104
20240905,110900,24660923,704,704,704,704,0
20240905,110800,24660923,704,704,704,704,1
20240905,110700,24660219,704,701,704,701,211
20240905,110600,24512263,701,701,701,701,5
20240905,110500,24508758,701,701,701,701,139
20240905,110400,24411319,701,701,701,701,0
20240905,110300,24411319,701,701,701,701,0
20240905,110200,24411319,701,702,702,701,1056
20240905,110100,23670885,702,704,704,702,25
20240905,110000,23653329,704,704,704,704,0
20240905,105900,23653329,704,704,704,704,1
20240905,105800,23652625,701,701,701,701,22
20240905,105700,23637203,702,702,702,702,0
20240905,105600,23637203,702,702,702,702,1280
20240905,105500,22738643,703,703,703,703,3758
20240905,105400,20096769,704,705,705,704,468
20240905,105300,19767044,704,704,704,704,0
20240905,105200,19767044,704,704,704,704,1402
20240905,105100,18780036,704,704,704,704,19
20240905,105000,18766660,706,706,706,706,0
20240905,104900,18766660,706,706,706,706,1
20240905,104800,18765954,705,705,705,705,500
20240905,104700,18413454,705,705,705,705,10
20240905,104600,18406404,705,706,706,705,648
20240905,104500,17949563,705,706,706,705,197
20240905,104400,17810677,706,706,706,706,15
20240905,104300,17800087,706,706,706,706,0
20240905,104200,17800087,706,705,706,705,23
20240905,104100,17783871,705,705,705,705,0
20240905,104000,17783871,705,705,705,705,0
20240905,103900,17783871,705,705,705,705,742
20240905,103800,17260761,705,704,705,704,222
20240905,103700,17104273,705,705,705,705,3
20240905,103600,17102158,705,704,705,704,721
20240905,103500,16593951,703,703,703,703,22
20240905,103400,16578485,703,703,703,703,3
20240905,103300,16576376,704,704,704,704,0
20240905,103200,16576376,704,704,704,704,42
20240905,103100,16546808,703,704,704,703,1201
20240905,103000,15701336,704,704,704,704,0
20240905,102900,15701336,704,704,704,704,0
20240905,102800,15701336,704,704,704,704,316
20240905,102700,15478872,704,704,704,704,0
20240905,102600,15478872,704,704,704,704,22
20240905,102500,15463384,704,704,704,704,0
20240905,102400,15463384,704,704,704,704,22
20240905,102300,15447896,704,704,704,704,0
20240905,102200,15447896,704,704,704,704,1
20240905,102100,15447192,704,704,704,704,29
20240905,102000,15426776,705,705,705,705,1
20240905,101900,15426071,705,705,705,705,2349
20240905,101800,13770026,705,704,705,704,101
20240905,101700,13698921,704,705,705,704,124
20240905,101600,13611520,706,705,706,705,11
20240905,101500,13603763,705,706,706,705,127
20240905,101400,13514108,706,706,706,706,16
20240905,101300,13502812,707,706,707,706,118
20240905,101200,13419403,706,707,707,706,330
20240905,101100,13186271,708,709,709,708,5584
20240905,101000,9232796,709,710,710,709,120
20240905,100900,9147711,710,708,710,708,31
20240905,100800,9125739,708,708,708,708,0
20240905,100700,9125739,708,708,708,708,19
20240905,100600,9112287,710,710,710,710,1
20240905,100500,9111577,708,709,709,708,32
20240905,100400,9088920,712,712,712,712,1
20240905,100300,9088208,709,709,709,709,13
20240905,100200,9078991,708,708,708,708,0
20240905,100100,9078991,708,709,709,708,411
20240905,100000,8787616,710,710,710,710,0
20240905,095900,8787616,710,710,710,710,65
20240905,095800,8741466,710,710,710,710,0
20240905,095700,8741466,710,710,710,710,17
20240905,095600,8729396,710,710,710,710,20
20240905,095500,8715196,710,710,710,710,17
20240905,095400,8703126,710,710,710,710,0
20240905,095300,8703126,710,710,710,710,17
20240905,095200,8691056,712,712,712,712,33
20240905,095100,8667560,710,710,710,710,47
20240905,095000,8634190,710,711,712,710,2142
20240905,094900,7111249,711,711,711,711,2633
20240905,094800,5239186,712,712,712,712,0
20240905,094700,5239186,712,712,712,712,10
20240905,094600,5232066,711,711,711,711,523
20240905,094500,4860213,712,712,712,712,19
20240905,094400,4846685,711,711,711,711,14
20240905,094300,4836731,711,711,711,711,21
20240905,094200,4821800,712,712,712,712,8
20240905,094100,4816104,712,712,712,712,10
20240905,094000,4808984,712,712,712,712,11
20240905,093900,4801152,713,713,713,713,19
20240905,093800,4787605,713,713,713,712,119
20240905,093700,4702760,713,712,713,712,12
20240905,093600,4694206,714,714,714,714,0
20240905,093500,4694206,714,713,714,713,6
20240905,093400,4689923,709,709,709,709,2
20240905,093300,4688505,709,709,709,709,0
20240905,093200,4688505,709,709,709,709,22
20240905,093100,4672907,713,713,713,713,7
20240905,093000,4667916,714,713,714,713,28
20240905,092900,4647945,714,714,714,714,500
20240905,092800,4290945,710,715,715,710,43
20240905,092700,4260400,715,712,715,708,560
20240905,092600,3863748,715,715,715,715,0
20240905,092500,3863748,715,715,715,715,63
20240905,092400,3818703,709,715,715,709,11
20240905,092300,3810844,718,710,718,710,59
20240905,092200,3768908,710,710,710,709,430
20240905,092100,3463609,710,710,710,710,500
20240905,092000,3108609,710,710,710,710,10
20240905,091900,3101509,708,708,708,708,25
20240905,091800,3083809,708,708,708,708,455
20240905,091700,2761669,709,708,709,708,279
20240905,091600,2563888,708,708,708,708,0
20240905,091500,2563888,708,708,708,708,0
20240905,091400,2563888,708,708,708,708,2026
20240905,091300,1129480,708,708,708,708,0
20240905,091200,1129480,708,708,708,708,110
20240905,091100,1051600,708,707,708,707,65
20240905,091000,1005609,709,709,709,709,0
20240905,090900,1005609,709,709,709,709,3
20240905,090800,1003482,710,710,710,710,1
20240905,090700,1002772,703,703,703,703,0
20240905,090600,1002772,703,705,705,703,150
20240905,090500,897289,703,703,703,703,0
20240905,090400,897289,703,703,703,703,2
20240905,090300,895883,703,710,710,703,185
20240905,090200,764743,700,700,700,700,0
20240905,090100,764743,700,700,700,700,0
20240905,090000,764743,700,697,700,697,1096