KissMeData/097780/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,200300,64767666,951,951,951,951,871
20240905,200200,64767666,951,951,951,951,0
20240905,200100,64767666,951,951,951,951,0
20240905,200000,64767666,951,951,951,951,0
20240905,195900,64767666,951,951,951,951,0
20240905,195800,64767666,951,951,951,951,0
20240905,195700,64767666,951,951,951,951,0
20240905,195600,64767666,951,951,951,951,0
20240905,195500,64767666,951,951,951,951,0
20240905,195400,64767666,951,951,951,951,0
20240905,195300,64767666,951,951,951,951,0
20240905,195200,64767666,951,951,951,951,0
20240905,195100,64767666,951,951,951,951,0
20240905,195000,64767666,951,951,951,951,0
20240905,194900,64767666,951,951,951,951,0
20240905,194800,64767666,951,951,951,951,0
20240905,194700,64767666,951,951,951,951,0
20240905,194600,64767666,951,951,951,951,0
20240905,194500,64767666,951,951,951,951,0
20240905,194400,64767666,951,951,951,951,0
20240905,194300,64767666,951,951,951,951,0
20240905,194200,64767666,951,951,951,951,0
20240905,194100,64767666,951,951,951,951,0
20240905,194000,64767666,951,951,951,951,0
20240905,193900,64767666,951,951,951,951,0
20240905,193800,64767666,951,951,951,951,0
20240905,193700,64767666,951,951,951,951,0
20240905,193600,64767666,951,951,951,951,0
20240905,193500,64767666,951,951,951,951,0
20240905,193400,64767666,951,951,951,951,0
20240905,193300,64767666,951,951,951,951,871
20240905,193200,64767666,951,951,951,951,0
20240905,193100,64767666,951,951,951,951,0
20240905,193000,64767666,951,951,951,951,0
20240905,192900,64767666,951,951,951,951,0
20240905,192800,64767666,951,951,951,951,0
20240905,192700,64767666,951,951,951,951,0
20240905,192600,64767666,951,951,951,951,0
20240905,192500,64767666,951,951,951,951,0
20240905,192400,64767666,951,951,951,951,0
20240905,192300,64767666,951,951,951,951,0
20240905,192200,64767666,951,951,951,951,0
20240905,192100,64767666,951,951,951,951,0
20240905,192000,64767666,951,951,951,951,0
20240905,191900,64767666,951,951,951,951,0
20240905,191800,64767666,951,951,951,951,0
20240905,191700,64767666,951,951,951,951,0
20240905,191600,64767666,951,951,951,951,0
20240905,191500,64767666,951,951,951,951,0
20240905,191400,64767666,951,951,951,951,0
20240905,191300,64767666,951,951,951,951,0
20240905,191200,64767666,951,951,951,951,0
20240905,191100,64767666,951,951,951,951,0
20240905,191000,64767666,951,951,951,951,0
20240905,190900,64767666,951,951,951,951,0
20240905,190800,64767666,951,951,951,951,0
20240905,190700,64767666,951,951,951,951,0
20240905,190600,64767666,951,951,951,951,0
20240905,190500,64767666,951,951,951,951,0
20240905,190400,64767666,951,951,951,951,0
20240905,190300,64767666,951,951,951,951,871
20240905,190200,64767666,951,951,951,951,0
20240905,190100,64767666,951,951,951,951,0
20240905,190000,64767666,951,951,951,951,0
20240905,185900,64767666,951,951,951,951,0
20240905,185800,64767666,951,951,951,951,0
20240905,185700,64767666,951,951,951,951,0
20240905,185600,64767666,951,951,951,951,0
20240905,185500,64767666,951,951,951,951,0
20240905,185400,64767666,951,951,951,951,0
20240905,185300,64767666,951,951,951,951,0
20240905,185200,64767666,951,951,951,951,0
20240905,185100,64767666,951,951,951,951,0
20240905,185000,64767666,951,951,951,951,0
20240905,184900,64767666,951,951,951,951,0
20240905,184800,64767666,951,951,951,951,0
20240905,184700,64767666,951,951,951,951,0
20240905,184600,64767666,951,951,951,951,0
20240905,184500,64767666,951,951,951,951,0
20240905,184400,64767666,951,951,951,951,0
20240905,184300,64767666,951,951,951,951,0
20240905,184200,64767666,951,951,951,951,0
20240905,184100,64767666,951,951,951,951,0
20240905,184000,64767666,951,951,951,951,0
20240905,183900,64767666,951,951,951,951,0
20240905,183800,64767666,951,951,951,951,0
20240905,183700,64767666,951,951,951,951,0
20240905,183600,64767666,951,951,951,951,0
20240905,183500,64767666,951,951,951,951,0
20240905,183400,64767666,951,951,951,951,0
20240905,183300,64767666,951,951,951,951,871
20240905,183200,64767666,951,951,951,951,0
20240905,183100,64767666,951,951,951,951,0
20240905,183000,64767666,951,951,951,951,0
20240905,182900,64767666,951,951,951,951,0
20240905,182800,64767666,951,951,951,951,0
20240905,182700,64767666,951,951,951,951,0
20240905,182600,64767666,951,951,951,951,0
20240905,182500,64767666,951,951,951,951,0
20240905,182400,64767666,951,951,951,951,0
20240905,182300,64767666,951,951,951,951,0
20240905,182200,64767666,951,951,951,951,0
20240905,182100,64767666,951,951,951,951,0
20240905,182000,64767666,951,951,951,951,0
20240905,181900,64767666,951,951,951,951,0
20240905,181800,64767666,951,951,951,951,0
20240905,181700,64767666,951,951,951,951,0
20240905,181600,64767666,951,951,951,951,0
20240905,181500,64767666,951,951,951,951,0
20240905,181400,64767666,951,951,951,951,0
20240905,181300,64767666,951,951,951,951,0
20240905,181200,64767666,951,951,951,951,0
20240905,181100,64767666,951,951,951,951,0
20240905,181000,64767666,951,951,951,951,0
20240905,180900,64767666,951,951,951,951,0
20240905,180800,64767666,951,951,951,951,0
20240905,180700,64767666,951,951,951,951,0
20240905,180600,64767666,951,951,951,951,0
20240905,180500,64767666,951,951,951,951,0
20240905,180400,64767666,951,951,951,951,0
20240905,180300,64767666,951,951,951,951,871
20240905,180200,64767666,951,951,951,951,0
20240905,180100,64767666,951,951,951,951,0
20240905,180000,64767666,951,951,951,951,0
20240905,175900,64767666,951,951,951,951,0
20240905,175800,64767666,951,951,951,951,0
20240905,175700,64767666,951,951,951,951,0
20240905,175600,64767666,951,951,951,951,0
20240905,175500,64767666,951,951,951,951,0
20240905,175400,64767666,951,951,951,951,0
20240905,175300,64767666,951,951,951,951,0
20240905,175200,64767666,951,951,951,951,0
20240905,175100,64767666,951,951,951,951,0
20240905,175000,64767666,951,951,951,951,0
20240905,174900,64767666,951,951,951,951,0
20240905,174800,64767666,951,951,951,951,0
20240905,174700,64767666,951,951,951,951,0
20240905,174600,64767666,951,951,951,951,0
20240905,174500,64767666,951,951,951,951,0
20240905,174400,64767666,951,951,951,951,0
20240905,174300,64767666,951,951,951,951,0
20240905,174200,64767666,951,951,951,951,0
20240905,174100,64767666,951,951,951,951,0
20240905,174000,64767666,951,951,951,951,0
20240905,173900,64767666,951,951,951,951,0
20240905,173800,64767666,951,951,951,951,0
20240905,173700,64767666,951,951,951,951,0
20240905,173600,64767666,951,951,951,951,0
20240905,173500,64767666,951,951,951,951,0
20240905,173400,64767666,951,951,951,951,0
20240905,173300,64767666,951,951,951,951,871
20240905,173200,64767666,951,951,951,951,0
20240905,173100,64767666,951,951,951,951,0
20240905,173000,64767666,951,951,951,951,0
20240905,172900,64767666,951,951,951,951,0
20240905,172800,64767666,951,951,951,951,0
20240905,172700,64767666,951,951,951,951,0
20240905,172600,64767666,951,951,951,951,0
20240905,172500,64767666,951,951,951,951,0
20240905,172400,64767666,951,951,951,951,0
20240905,172300,64767666,951,951,951,951,0
20240905,172200,64767666,951,951,951,951,0
20240905,172100,64767666,951,951,951,951,0
20240905,172000,64767666,951,951,951,951,0
20240905,171900,64767666,951,951,951,951,0
20240905,171800,64767666,951,951,951,951,0
20240905,171700,64767666,951,951,951,951,0
20240905,171600,64767666,951,951,951,951,0
20240905,171500,64767666,951,951,951,951,0
20240905,171400,64767666,951,951,951,951,0
20240905,171300,64767666,951,951,951,951,0
20240905,171200,64767666,951,951,951,951,0
20240905,171100,64767666,951,951,951,951,0
20240905,171000,64767666,951,951,951,951,0
20240905,170900,64767666,951,951,951,951,0
20240905,170800,64767666,951,951,951,951,0
20240905,170700,64767666,951,951,951,951,0
20240905,170600,64767666,951,951,951,951,0
20240905,170500,64767666,951,951,951,951,0
20240905,170400,64767666,951,951,951,951,0
20240905,170300,64767666,951,951,951,951,871
20240905,170200,64767666,951,951,951,951,0
20240905,170100,64767666,951,951,951,951,0
20240905,170000,64767666,951,951,951,951,0
20240905,165900,64767666,951,951,951,951,0
20240905,165800,64767666,951,951,951,951,0
20240905,165700,64767666,951,951,951,951,0
20240905,165600,64767666,951,951,951,951,0
20240905,165500,64767666,951,951,951,951,0
20240905,165400,64767666,951,951,951,951,0
20240905,165300,64767666,951,951,951,951,0
20240905,165200,64767666,951,951,951,951,0
20240905,165100,64767666,951,951,951,951,0
20240905,165000,64767666,951,951,951,951,0
20240905,164900,64767666,951,951,951,951,0
20240905,164800,64767666,951,951,951,951,0
20240905,164700,64767666,951,951,951,951,0
20240905,164600,64767666,951,951,951,951,0
20240905,164500,64767666,951,951,951,951,0
20240905,164400,64767666,951,951,951,951,0
20240905,164300,64767666,951,951,951,951,0
20240905,164200,64767666,951,951,951,951,0
20240905,164100,64767666,951,951,951,951,0
20240905,164000,64767666,951,951,951,951,0
20240905,163900,64767666,951,951,951,951,0
20240905,163800,64767666,951,951,951,951,0
20240905,163700,64767666,951,951,951,951,0
20240905,163600,64767666,951,951,951,951,0
20240905,163500,64767666,951,951,951,951,0
20240905,163400,64767666,951,951,951,951,0
20240905,163300,64767666,951,951,951,951,871
20240905,163200,64767666,951,951,951,951,0
20240905,163100,64767666,951,951,951,951,0
20240905,163000,64767666,951,951,951,951,0
20240905,162900,64767666,951,951,951,951,0
20240905,162800,64767666,951,951,951,951,0
20240905,162700,64767666,951,951,951,951,0
20240905,162600,64767666,951,951,951,951,0
20240905,162500,64767666,951,951,951,951,0
20240905,162400,64767666,951,951,951,951,0
20240905,162300,64767666,951,951,951,951,0
20240905,162200,64767666,951,951,951,951,0
20240905,162100,64767666,951,951,951,951,0
20240905,162000,64767666,951,951,951,951,0
20240905,161900,64767666,951,951,951,951,0
20240905,161800,64767666,951,951,951,951,0
20240905,161700,64767666,951,951,951,951,0
20240905,161600,64767666,951,951,951,951,0
20240905,161500,64767666,951,951,951,951,0
20240905,161400,64767666,951,951,951,951,0
20240905,161300,64767666,951,951,951,951,0
20240905,161200,64767666,951,951,951,951,0
20240905,161100,64767666,951,951,951,951,0
20240905,161000,64767666,951,951,951,951,0
20240905,160900,64767666,951,951,951,951,0
20240905,160800,64767666,951,951,951,951,0
20240905,160700,64767666,951,951,951,951,0
20240905,160600,64767666,951,951,951,951,0
20240905,160500,64767666,951,951,951,951,0
20240905,160400,64767666,951,951,951,951,0
20240905,160300,64767666,951,951,951,951,871
20240905,160200,64767666,951,951,951,951,0
20240905,160100,64767666,951,951,951,951,0
20240905,160000,64767666,951,951,951,951,0
20240905,155900,64767666,951,951,951,951,0
20240905,155800,64767666,951,951,951,951,0
20240905,155700,64767666,951,951,951,951,0
20240905,155600,64767666,951,951,951,951,0
20240905,155500,64767666,951,951,951,951,0
20240905,155400,64767666,951,951,951,951,0
20240905,155300,64767666,951,951,951,951,0
20240905,155200,64767666,951,951,951,951,0
20240905,155100,64767666,951,951,951,951,0
20240905,155000,64767666,951,951,951,951,0
20240905,154900,64767666,951,951,951,951,0
20240905,154800,64767666,951,951,951,951,0
20240905,154700,64767666,951,951,951,951,0
20240905,154600,64767666,951,951,951,951,0
20240905,154500,64767666,951,951,951,951,0
20240905,154400,64767666,951,951,951,951,0
20240905,154300,64767666,951,951,951,951,0
20240905,154200,64767666,951,951,951,951,0
20240905,154100,64767666,951,951,951,951,0
20240905,154000,64767666,951,951,951,951,0
20240905,153900,64767666,951,951,951,951,0
20240905,153800,64767666,951,951,951,951,0
20240905,153700,64767666,951,951,951,951,0
20240905,153600,64767666,951,951,951,951,0
20240905,153500,64767666,951,951,951,951,0
20240905,153400,64767666,951,951,951,951,0
20240905,153300,64767666,951,951,951,951,871
20240905,153200,64767666,951,951,951,951,0
20240905,153100,64767666,951,951,951,951,0
20240905,153000,64767666,951,951,951,951,871
20240905,152900,63939345,951,951,951,951,0
20240905,152800,63939345,951,951,951,951,0
20240905,152700,63939345,951,951,951,951,0
20240905,152600,63939345,951,951,951,951,0
20240905,152500,63939345,951,951,951,951,0
20240905,152400,63939345,951,951,951,951,0
20240905,152300,63939345,951,951,951,951,0
20240905,152200,63939345,951,951,951,951,0
20240905,152100,63939345,951,951,951,951,0
20240905,152000,63939345,951,951,951,951,0
20240905,151900,63939345,951,950,951,950,799
20240905,151800,63180291,951,951,951,951,0
20240905,151700,63180291,951,951,951,951,0
20240905,151600,63180291,951,951,951,951,2
20240905,151500,63178389,950,950,950,950,5
20240905,151400,63173639,951,951,951,951,0
20240905,151300,63173639,951,951,951,951,0
20240905,151200,63173639,951,951,951,951,0
20240905,151100,63173639,951,951,951,951,0
20240905,151000,63173639,951,951,951,950,1097
20240905,150900,62130497,951,951,951,951,0
20240905,150800,62130497,951,951,951,951,0
20240905,150700,62130497,951,951,951,951,153
20240905,150600,61984994,952,952,952,952,0
20240905,150500,61984994,952,952,952,952,0
20240905,150400,61984994,952,952,952,952,51
20240905,150300,61936442,952,952,952,952,0
20240905,150200,61936442,952,952,952,952,0
20240905,150100,61936442,952,952,952,952,219
20240905,150000,61727954,952,952,952,952,13
20240905,145900,61715578,952,952,952,952,0
20240905,145800,61715578,952,952,952,952,0
20240905,145700,61715578,952,952,952,952,0
20240905,145600,61715578,952,951,952,951,15
20240905,145500,61701303,952,952,952,952,0
20240905,145400,61701303,952,952,952,951,31
20240905,145300,61671816,951,951,951,951,938
20240905,145200,60779778,951,951,951,951,0
20240905,145100,60779778,951,951,951,951,0
20240905,145000,60779778,951,951,951,951,21
20240905,144900,60759807,951,951,951,951,0
20240905,144800,60759807,951,951,951,951,0
20240905,144700,60759807,951,951,951,951,0
20240905,144600,60759807,951,951,951,951,0
20240905,144500,60759807,951,951,951,951,0
20240905,144400,60759807,951,951,951,951,0
20240905,144300,60759807,951,951,951,951,0
20240905,144200,60759807,951,951,951,951,59
20240905,144100,60703698,951,951,951,951,0
20240905,144000,60703698,951,947,951,947,368
20240905,143900,60354135,948,948,948,948,0
20240905,143800,60354135,948,948,948,948,0
20240905,143700,60354135,948,947,948,947,10
20240905,143600,60344656,945,945,945,945,5
20240905,143500,60339931,950,950,950,950,0
20240905,143400,60339931,950,950,950,950,0
20240905,143300,60339931,950,950,950,950,0
20240905,143200,60339931,950,950,950,950,0
20240905,143100,60339931,950,944,950,944,23
20240905,143000,60318205,950,944,950,944,1062
20240905,142900,59315669,950,950,950,950,0
20240905,142800,59315669,950,950,950,950,0
20240905,142700,59315669,950,950,950,950,0
20240905,142600,59315669,950,950,950,950,0
20240905,142500,59315669,950,950,950,950,0
20240905,142400,59315669,950,950,950,950,0
20240905,142300,59315669,950,945,950,942,304
20240905,142200,59029204,951,945,951,945,2
20240905,142100,59027308,950,950,950,950,0
20240905,142000,59027308,950,950,950,950,0
20240905,141900,59027308,950,950,950,950,0
20240905,141800,59027308,950,950,950,950,3
20240905,141700,59024458,944,944,944,944,0
20240905,141600,59024458,944,944,944,944,2
20240905,141500,59022570,944,944,944,944,0
20240905,141400,59022570,944,944,944,944,58
20240905,141300,58967818,944,944,944,944,0
20240905,141200,58967818,944,944,944,944,0
20240905,141100,58967818,944,944,944,944,10
20240905,141000,58958378,944,944,944,944,0
20240905,140900,58958378,944,944,944,944,2
20240905,140800,58956490,943,943,943,943,0
20240905,140700,58956490,943,944,944,943,301
20240905,140600,58672641,944,944,945,944,8
20240905,140500,58665086,944,944,944,944,2
20240905,140400,58663198,950,944,950,944,44
20240905,140300,58621636,946,946,946,945,10
20240905,140200,58612178,951,946,951,946,2
20240905,140100,58610281,951,947,951,943,1000
20240905,140000,57666367,948,949,950,946,550
20240905,135900,57145670,951,951,951,951,0
20240905,135800,57145670,951,951,951,951,0
20240905,135700,57145670,951,951,951,951,0
20240905,135600,57145670,951,951,951,951,0
20240905,135500,57145670,951,949,951,949,8
20240905,135400,57138076,952,952,952,952,0
20240905,135300,57138076,952,949,952,947,5377
20240905,135200,52043343,952,952,952,952,0
20240905,135100,52043343,952,949,952,949,814
20240905,135000,51270851,952,950,952,950,55
20240905,134900,51218597,952,952,952,950,2004
20240905,134800,49314789,950,950,950,950,580
20240905,134700,48763789,952,951,952,951,1599
20240905,134600,47243138,952,952,952,952,0
20240905,134500,47243138,952,952,952,952,2
20240905,134400,47241234,951,951,952,951,1674
20240905,134300,45649086,952,952,952,952,1399
20240905,134200,44317238,952,952,952,952,0
20240905,134100,44317238,952,952,952,952,0
20240905,134000,44317238,952,952,952,952,52
20240905,133900,44267734,951,951,951,951,200
20240905,133800,44077534,952,951,952,951,7
20240905,133700,44070875,952,952,952,952,1002
20240905,133600,43116971,951,951,951,951,445
20240905,133500,42693776,954,954,954,954,0
20240905,133400,42693776,954,954,954,954,0
20240905,133300,42693776,954,954,954,954,0
20240905,133200,42693776,954,954,954,954,0
20240905,133100,42693776,954,954,954,954,0
20240905,133000,42693776,954,954,954,954,0
20240905,132900,42693776,954,954,954,954,0
20240905,132800,42693776,954,954,954,954,0
20240905,132700,42693776,954,954,954,954,0
20240905,132600,42693776,954,954,954,954,0
20240905,132500,42693776,954,954,954,954,0
20240905,132400,42693776,954,954,954,954,0
20240905,132300,42693776,954,954,954,954,0
20240905,132200,42693776,954,954,954,954,0
20240905,132100,42693776,954,954,954,954,0
20240905,132000,42693776,954,954,954,954,0
20240905,131900,42693776,954,954,954,954,0
20240905,131800,42693776,954,954,954,954,0
20240905,131700,42693776,954,954,954,952,956
20240905,131600,41783656,952,952,952,952,33
20240905,131500,41752240,955,955,955,955,0
20240905,131400,41752240,955,955,955,955,0
20240905,131300,41752240,955,955,955,955,0
20240905,131200,41752240,955,955,955,955,0
20240905,131100,41752240,955,952,955,952,1662
20240905,131000,40168930,955,955,955,955,0
20240905,130900,40168930,955,955,955,955,0
20240905,130800,40168930,955,955,955,955,0
20240905,130700,40168930,955,955,955,955,0
20240905,130600,40168930,955,955,955,955,0
20240905,130500,40168930,955,955,955,955,0
20240905,130400,40168930,955,952,955,952,383
20240905,130300,39804308,953,955,955,953,121
20240905,130200,39688991,952,954,954,952,600
20240905,130100,39117614,955,955,955,955,0
20240905,130000,39117614,955,955,955,955,2
20240905,125900,39115704,954,954,954,954,50
20240905,125800,39068004,956,956,956,956,0
20240905,125700,39068004,956,956,956,956,0
20240905,125600,39068004,956,956,956,956,0
20240905,125500,39068004,956,955,956,955,307
20240905,125400,38774815,956,956,956,956,0
20240905,125300,38774815,956,956,956,956,0
20240905,125200,38774815,956,956,956,956,20
20240905,125100,38755695,956,955,956,955,222
20240905,125000,38543663,956,956,956,956,26
20240905,124900,38518807,956,956,956,956,257
20240905,124800,38273115,956,955,956,955,1063
20240905,124700,37257824,955,955,955,955,0
20240905,124600,37257824,955,955,955,955,0
20240905,124500,37257824,955,955,955,955,0
20240905,124400,37257824,955,955,955,954,11
20240905,124300,37247326,954,954,954,954,218
20240905,124200,37039354,955,955,955,955,0
20240905,124100,37039354,955,955,955,955,0
20240905,124000,37039354,955,955,955,955,29
20240905,123900,37011659,955,954,955,954,1097
20240905,123800,35965024,955,955,955,955,0
20240905,123700,35965024,955,954,955,954,1481
20240905,123600,34551930,954,954,954,954,0
20240905,123500,34551930,954,954,954,954,0
20240905,123400,34551930,954,954,954,954,0
20240905,123300,34551930,954,954,954,954,0
20240905,123200,34551930,954,954,954,954,0
20240905,123100,34551930,954,954,954,954,0
20240905,123000,34551930,954,954,954,954,0
20240905,122900,34551930,954,954,954,954,0
20240905,122800,34551930,954,954,954,954,0
20240905,122700,34551930,954,954,954,954,0
20240905,122600,34551930,954,953,954,953,132
20240905,122500,34426131,953,953,953,953,0
20240905,122400,34426131,953,953,953,953,0
20240905,122300,34426131,953,953,953,953,0
20240905,122200,34426131,953,953,953,953,0
20240905,122100,34426131,953,952,953,952,1402
20240905,122000,33091025,953,953,953,953,30
20240905,121900,33062435,953,953,953,953,0
20240905,121800,33062435,953,952,953,952,334
20240905,121700,32744366,953,953,953,953,0
20240905,121600,32744366,953,953,953,953,0
20240905,121500,32744366,953,953,953,953,0
20240905,121400,32744366,953,953,953,953,7
20240905,121300,32737695,953,953,953,953,0
20240905,121200,32737695,953,952,953,952,2032
20240905,121100,30802547,952,952,952,952,0
20240905,121000,30802547,952,952,952,952,52
20240905,120900,30753043,951,951,951,951,4
20240905,120800,30749239,951,951,951,951,0
20240905,120700,30749239,951,951,951,951,709
20240905,120600,30074980,951,951,951,951,0
20240905,120500,30074980,951,951,951,951,2
20240905,120400,30073078,950,950,950,950,0
20240905,120300,30073078,950,950,950,950,0
20240905,120200,30073078,950,950,950,950,0
20240905,120100,30073078,950,950,950,950,1
20240905,120000,30072128,951,951,951,951,17
20240905,115900,30055961,951,951,951,951,0
20240905,115800,30055961,951,951,951,951,55
20240905,115700,30003656,951,951,951,951,0
20240905,115600,30003656,951,951,951,951,189
20240905,115500,29823917,951,951,951,951,0
20240905,115400,29823917,951,951,951,951,0
20240905,115300,29823917,951,951,951,951,0
20240905,115200,29823917,951,951,951,951,0
20240905,115100,29823917,951,951,951,951,0
20240905,115000,29823917,951,951,951,951,25
20240905,114900,29800142,951,951,951,951,0
20240905,114800,29800142,951,951,951,951,2
20240905,114700,29798240,950,950,950,950,4
20240905,114600,29794440,951,951,951,951,0
20240905,114500,29794440,951,950,951,950,3106
20240905,114400,26842946,950,950,950,950,156
20240905,114300,26694746,950,950,950,950,0
20240905,114200,26694746,950,950,950,950,2
20240905,114100,26692846,949,949,949,949,4
20240905,114000,26689050,950,950,950,950,36
20240905,113900,26654850,950,950,950,950,0
20240905,113800,26654850,950,950,950,950,0
20240905,113700,26654850,950,950,950,950,0
20240905,113600,26654850,950,950,950,950,0
20240905,113500,26654850,950,950,950,950,0
20240905,113400,26654850,950,950,950,950,0
20240905,113300,26654850,950,949,950,949,3978
20240905,113200,22877745,949,948,949,947,265
20240905,113100,22626781,948,948,948,948,1000
20240905,113000,21678781,949,949,949,949,0
20240905,112900,21678781,949,949,949,949,0
20240905,112800,21678781,949,949,949,949,2
20240905,112700,21676883,948,948,948,948,1
20240905,112600,21675935,949,948,949,948,242
20240905,112500,21446517,949,949,949,949,0
20240905,112400,21446517,949,949,949,949,1
20240905,112300,21445568,949,948,949,948,1006
20240905,112200,20491878,949,948,949,948,1193
20240905,112100,19360571,948,948,948,948,0
20240905,112000,19360571,948,948,948,948,52
20240905,111900,19311275,948,948,948,948,0
20240905,111800,19311275,948,948,948,948,316
20240905,111700,19011707,948,948,948,948,2
20240905,111600,19009811,947,947,947,947,4
20240905,111500,19006023,948,948,948,948,22
20240905,111400,18985167,948,947,948,947,3
20240905,111300,18982324,948,948,948,948,1
20240905,111200,18981376,948,948,948,948,0
20240905,111100,18981376,948,947,948,947,302
20240905,111000,18695380,948,946,948,946,1522
20240905,110900,17254382,946,946,946,946,162
20240905,110800,17101130,946,944,946,944,67
20240905,110700,17037878,943,943,943,943,0
20240905,110600,17037878,943,943,943,943,0
20240905,110500,17037878,943,945,945,943,1360
20240905,110400,15755137,944,945,945,944,51
20240905,110300,15706989,943,944,944,943,302
20240905,110200,15422201,945,945,945,945,0
20240905,110100,15422201,945,945,945,945,0
20240905,110000,15422201,945,944,945,944,4
20240905,105900,15418423,944,944,945,944,9
20240905,105800,15409925,944,944,944,944,5
20240905,105700,15405205,944,945,945,944,111
20240905,105600,15300396,945,945,945,945,82
20240905,105500,15222906,945,944,946,943,1173
20240905,105400,14116106,945,945,945,945,0
20240905,105300,14116106,945,948,948,945,53
20240905,105200,14065985,945,945,945,945,26
20240905,105100,14041415,948,945,948,945,3
20240905,105000,14038574,948,948,948,948,3
20240905,104900,14035730,945,948,948,945,49
20240905,104800,13989422,948,948,948,948,0
20240905,104700,13989422,948,948,948,948,1
20240905,104600,13988474,948,948,948,948,1
20240905,104500,13987526,948,948,948,948,1
20240905,104400,13986578,948,948,948,945,112
20240905,104300,13880726,948,948,948,948,0
20240905,104200,13880726,948,945,948,944,1613
20240905,104100,12357898,945,945,945,945,32
20240905,104000,12327658,945,945,945,945,16
20240905,103900,12312538,945,945,945,945,4
20240905,103800,12308758,945,945,945,945,4
20240905,103700,12304978,945,945,945,945,6
20240905,103600,12299308,945,945,945,945,6
20240905,103500,12293638,945,945,946,945,101
20240905,103400,12198190,946,946,946,946,1
20240905,103300,12197244,946,946,946,946,2
20240905,103200,12195352,946,946,946,946,2
20240905,103100,12193460,946,946,946,946,1
20240905,103000,12192514,946,946,946,946,2
20240905,102900,12190622,946,945,946,944,543
20240905,102800,11677993,945,945,945,945,1
20240905,102700,11677048,945,945,945,945,1
20240905,102600,11676103,945,945,945,945,66
20240905,102500,11613733,945,945,945,945,2
20240905,102400,11611843,945,945,945,945,2
20240905,102300,11609953,945,945,945,945,1
20240905,102200,11609008,945,945,945,945,32
20240905,102100,11578768,945,945,945,945,0
20240905,102000,11578768,945,945,945,945,133
20240905,101900,11453083,945,945,945,945,133
20240905,101800,11327398,945,945,945,945,62
20240905,101700,11268808,945,945,945,945,0
20240905,101600,11268808,945,945,945,945,0
20240905,101500,11268808,945,945,945,945,0
20240905,101400,11268808,945,945,945,945,0
20240905,101300,11268808,945,945,945,945,0
20240905,101200,11268808,945,945,945,945,0
20240905,101100,11268808,945,945,945,945,0
20240905,101000,11268808,945,945,945,945,28
20240905,100900,11242348,945,945,945,945,2
20240905,100800,11240458,944,943,944,943,361
20240905,100700,10899942,943,942,943,942,2980
20240905,100600,8090040,942,942,942,942,101
20240905,100500,7994898,942,942,942,942,88
20240905,100400,7912002,942,942,942,942,0
20240905,100300,7912002,942,942,942,942,9
20240905,100200,7903524,942,942,942,942,11
20240905,100100,7893162,943,943,943,943,0
20240905,100000,7893162,943,943,943,943,0
20240905,095900,7893162,943,943,943,943,0
20240905,095800,7893162,943,943,943,943,0
20240905,095700,7893162,943,943,943,943,0
20240905,095600,7893162,943,943,943,943,0
20240905,095500,7893162,943,943,943,943,0
20240905,095400,7893162,943,943,943,943,0
20240905,095300,7893162,943,943,943,943,0
20240905,095200,7893162,943,943,943,943,0
20240905,095100,7893162,943,943,943,943,0
20240905,095000,7893162,943,943,943,943,0
20240905,094900,7893162,943,943,943,943,0
20240905,094800,7893162,943,943,943,943,0
20240905,094700,7893162,943,943,943,943,0
20240905,094600,7893162,943,943,943,943,21
20240905,094500,7873359,943,943,943,943,20
20240905,094400,7854499,943,943,943,943,0
20240905,094300,7854499,943,943,943,943,0
20240905,094200,7854499,943,942,943,942,10
20240905,094100,7845078,942,944,944,942,400
20240905,094000,7467936,946,946,946,946,6
20240905,093900,7462260,946,946,946,946,51
20240905,093800,7414014,946,946,946,946,8
20240905,093700,7406446,946,946,946,946,0
20240905,093600,7406446,946,946,946,946,0
20240905,093500,7406446,946,946,946,946,0
20240905,093400,7406446,946,946,946,946,2
20240905,093300,7404554,945,945,945,945,0
20240905,093200,7404554,945,945,945,945,82
20240905,093100,7327064,946,946,946,946,426
20240905,093000,6924068,950,950,950,950,27
20240905,092900,6898418,950,950,950,950,15
20240905,092800,6884168,950,946,950,946,1506
20240905,092700,5458268,950,950,950,950,0
20240905,092600,5458268,950,947,950,946,1484
20240905,092500,4054039,950,950,950,950,0
20240905,092400,4054039,950,950,950,950,0
20240905,092300,4054039,950,950,950,950,0
20240905,092200,4054039,950,947,950,947,1409
20240905,092100,2719128,950,948,950,948,3
20240905,092000,2716280,950,950,950,950,20
20240905,091900,2697280,950,950,950,950,0
20240905,091800,2697280,950,950,950,946,1232
20240905,091700,1530880,942,942,950,942,11
20240905,091600,1520510,946,948,948,946,213
20240905,091500,1318992,950,940,950,940,76
20240905,091400,1247112,950,950,950,950,0
20240905,091300,1247112,950,950,950,950,15
20240905,091200,1232862,950,942,950,942,100
20240905,091100,1138476,942,942,942,942,0
20240905,091000,1138476,942,942,942,942,25
20240905,090900,1114926,939,942,942,939,331
20240905,090800,803267,959,959,959,959,0
20240905,090700,803267,959,959,959,959,0
20240905,090600,803267,959,956,959,956,14
20240905,090500,789847,935,935,935,935,1
20240905,090400,788912,961,934,961,934,601
20240905,090300,222292,934,934,934,934,165
20240905,090200,68182,934,934,934,934,0
20240905,090100,68182,934,934,934,934,0
20240905,090000,68182,934,934,934,934,73