KissMeData/067290/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,194200,225866063,1550,1550,1550,1550,2026
20240904,194100,225866063,1550,1550,1550,1550,0
20240904,194000,225866063,1550,1550,1550,1550,0
20240904,193900,225866063,1550,1550,1550,1550,0
20240904,193800,225866063,1550,1550,1550,1550,0
20240904,193700,225866063,1550,1550,1550,1550,0
20240904,193600,225866063,1550,1550,1550,1550,0
20240904,193500,225866063,1550,1550,1550,1550,0
20240904,193400,225866063,1550,1550,1550,1550,0
20240904,193300,225866063,1550,1550,1550,1550,0
20240904,193200,225866063,1550,1550,1550,1550,0
20240904,193100,225866063,1550,1550,1550,1550,0
20240904,193000,225866063,1550,1550,1550,1550,0
20240904,192900,225866063,1550,1550,1550,1550,0
20240904,192800,225866063,1550,1550,1550,1550,0
20240904,192700,225866063,1550,1550,1550,1550,0
20240904,192600,225866063,1550,1550,1550,1550,0
20240904,192500,225866063,1550,1550,1550,1550,0
20240904,192400,225866063,1550,1550,1550,1550,0
20240904,192300,225866063,1550,1550,1550,1550,0
20240904,192200,225866063,1550,1550,1550,1550,0
20240904,192100,225866063,1550,1550,1550,1550,0
20240904,192000,225866063,1550,1550,1550,1550,0
20240904,191900,225866063,1550,1550,1550,1550,0
20240904,191800,225866063,1550,1550,1550,1550,0
20240904,191700,225866063,1550,1550,1550,1550,0
20240904,191600,225866063,1550,1550,1550,1550,0
20240904,191500,225866063,1550,1550,1550,1550,0
20240904,191400,225866063,1550,1550,1550,1550,0
20240904,191300,225866063,1550,1550,1550,1550,0
20240904,191200,225866063,1550,1550,1550,1550,2026
20240904,191100,225866063,1550,1550,1550,1550,0
20240904,191000,225866063,1550,1550,1550,1550,0
20240904,190900,225866063,1550,1550,1550,1550,0
20240904,190800,225866063,1550,1550,1550,1550,0
20240904,190700,225866063,1550,1550,1550,1550,0
20240904,190600,225866063,1550,1550,1550,1550,0
20240904,190500,225866063,1550,1550,1550,1550,0
20240904,190400,225866063,1550,1550,1550,1550,0
20240904,190300,225866063,1550,1550,1550,1550,0
20240904,190200,225866063,1550,1550,1550,1550,0
20240904,190100,225866063,1550,1550,1550,1550,0
20240904,190000,225866063,1550,1550,1550,1550,0
20240904,185900,225866063,1550,1550,1550,1550,0
20240904,185800,225866063,1550,1550,1550,1550,0
20240904,185700,225866063,1550,1550,1550,1550,0
20240904,185600,225866063,1550,1550,1550,1550,0
20240904,185500,225866063,1550,1550,1550,1550,0
20240904,185400,225866063,1550,1550,1550,1550,0
20240904,185300,225866063,1550,1550,1550,1550,0
20240904,185200,225866063,1550,1550,1550,1550,0
20240904,185100,225866063,1550,1550,1550,1550,0
20240904,185000,225866063,1550,1550,1550,1550,0
20240904,184900,225866063,1550,1550,1550,1550,0
20240904,184800,225866063,1550,1550,1550,1550,0
20240904,184700,225866063,1550,1550,1550,1550,0
20240904,184600,225866063,1550,1550,1550,1550,0
20240904,184500,225866063,1550,1550,1550,1550,0
20240904,184400,225866063,1550,1550,1550,1550,0
20240904,184300,225866063,1550,1550,1550,1550,0
20240904,184200,225866063,1550,1550,1550,1550,2026
20240904,184100,225866063,1550,1550,1550,1550,0
20240904,184000,225866063,1550,1550,1550,1550,0
20240904,183900,225866063,1550,1550,1550,1550,0
20240904,183800,225866063,1550,1550,1550,1550,0
20240904,183700,225866063,1550,1550,1550,1550,0
20240904,183600,225866063,1550,1550,1550,1550,0
20240904,183500,225866063,1550,1550,1550,1550,0
20240904,183400,225866063,1550,1550,1550,1550,0
20240904,183300,225866063,1550,1550,1550,1550,0
20240904,183200,225866063,1550,1550,1550,1550,0
20240904,183100,225866063,1550,1550,1550,1550,0
20240904,183000,225866063,1550,1550,1550,1550,0
20240904,182900,225866063,1550,1550,1550,1550,0
20240904,182800,225866063,1550,1550,1550,1550,0
20240904,182700,225866063,1550,1550,1550,1550,0
20240904,182600,225866063,1550,1550,1550,1550,0
20240904,182500,225866063,1550,1550,1550,1550,0
20240904,182400,225866063,1550,1550,1550,1550,0
20240904,182300,225866063,1550,1550,1550,1550,0
20240904,182200,225866063,1550,1550,1550,1550,0
20240904,182100,225866063,1550,1550,1550,1550,0
20240904,182000,225866063,1550,1550,1550,1550,0
20240904,181900,225866063,1550,1550,1550,1550,0
20240904,181800,225866063,1550,1550,1550,1550,0
20240904,181700,225866063,1550,1550,1550,1550,0
20240904,181600,225866063,1550,1550,1550,1550,0
20240904,181500,225866063,1550,1550,1550,1550,0
20240904,181400,225866063,1550,1550,1550,1550,0
20240904,181300,225866063,1550,1550,1550,1550,0
20240904,181200,225866063,1550,1550,1550,1550,2026
20240904,181100,225866063,1550,1550,1550,1550,0
20240904,181000,225866063,1550,1550,1550,1550,0
20240904,180900,225866063,1550,1550,1550,1550,0
20240904,180800,225866063,1550,1550,1550,1550,0
20240904,180700,225866063,1550,1550,1550,1550,0
20240904,180600,225866063,1550,1550,1550,1550,0
20240904,180500,225866063,1550,1550,1550,1550,0
20240904,180400,225866063,1550,1550,1550,1550,0
20240904,180300,225866063,1550,1550,1550,1550,0
20240904,180200,225866063,1550,1550,1550,1550,0
20240904,180100,225866063,1550,1550,1550,1550,0
20240904,180000,225866063,1550,1550,1550,1550,0
20240904,175900,225866063,1550,1550,1550,1550,0
20240904,175800,225866063,1550,1550,1550,1550,0
20240904,175700,225866063,1550,1550,1550,1550,0
20240904,175600,225866063,1550,1550,1550,1550,0
20240904,175500,225866063,1550,1550,1550,1550,0
20240904,175400,225866063,1550,1550,1550,1550,0
20240904,175300,225866063,1550,1550,1550,1550,0
20240904,175200,225866063,1550,1550,1550,1550,0
20240904,175100,225866063,1550,1550,1550,1550,0
20240904,175000,225866063,1550,1550,1550,1550,0
20240904,174900,225866063,1550,1550,1550,1550,0
20240904,174800,225866063,1550,1550,1550,1550,0
20240904,174700,225866063,1550,1550,1550,1550,0
20240904,174600,225866063,1550,1550,1550,1550,0
20240904,174500,225866063,1550,1550,1550,1550,0
20240904,174400,225866063,1550,1550,1550,1550,0
20240904,174300,225866063,1550,1550,1550,1550,0
20240904,174200,225866063,1550,1550,1550,1550,2026
20240904,174100,225866063,1550,1550,1550,1550,0
20240904,174000,225866063,1550,1550,1550,1550,0
20240904,173900,225866063,1550,1550,1550,1550,0
20240904,173800,225866063,1550,1550,1550,1550,0
20240904,173700,225866063,1550,1550,1550,1550,0
20240904,173600,225866063,1550,1550,1550,1550,0
20240904,173500,225866063,1550,1550,1550,1550,0
20240904,173400,225866063,1550,1550,1550,1550,0
20240904,173300,225866063,1550,1550,1550,1550,0
20240904,173200,225866063,1550,1550,1550,1550,0
20240904,173100,225866063,1550,1550,1550,1550,0
20240904,173000,225866063,1550,1550,1550,1550,0
20240904,172900,225866063,1550,1550,1550,1550,0
20240904,172800,225866063,1550,1550,1550,1550,0
20240904,172700,225866063,1550,1550,1550,1550,0
20240904,172600,225866063,1550,1550,1550,1550,0
20240904,172500,225866063,1550,1550,1550,1550,0
20240904,172400,225866063,1550,1550,1550,1550,0
20240904,172300,225866063,1550,1550,1550,1550,0
20240904,172200,225866063,1550,1550,1550,1550,0
20240904,172100,225866063,1550,1550,1550,1550,0
20240904,172000,225866063,1550,1550,1550,1550,0
20240904,171900,225866063,1550,1550,1550,1550,0
20240904,171800,225866063,1550,1550,1550,1550,0
20240904,171700,225866063,1550,1550,1550,1550,0
20240904,171600,225866063,1550,1550,1550,1550,0
20240904,171500,225866063,1550,1550,1550,1550,0
20240904,171400,225866063,1550,1550,1550,1550,0
20240904,171300,225866063,1550,1550,1550,1550,0
20240904,171200,225866063,1550,1550,1550,1550,2026
20240904,171100,225866063,1550,1550,1550,1550,0
20240904,171000,225866063,1550,1550,1550,1550,0
20240904,170900,225866063,1550,1550,1550,1550,0
20240904,170800,225866063,1550,1550,1550,1550,0
20240904,170700,225866063,1550,1550,1550,1550,0
20240904,170600,225866063,1550,1550,1550,1550,0
20240904,170500,225866063,1550,1550,1550,1550,0
20240904,170400,225866063,1550,1550,1550,1550,0
20240904,170300,225866063,1550,1550,1550,1550,0
20240904,170200,225866063,1550,1550,1550,1550,0
20240904,170100,225866063,1550,1550,1550,1550,0
20240904,170000,225866063,1550,1550,1550,1550,0
20240904,165900,225866063,1550,1550,1550,1550,0
20240904,165800,225866063,1550,1550,1550,1550,0
20240904,165700,225866063,1550,1550,1550,1550,0
20240904,165600,225866063,1550,1550,1550,1550,0
20240904,165500,225866063,1550,1550,1550,1550,0
20240904,165400,225866063,1550,1550,1550,1550,0
20240904,165300,225866063,1550,1550,1550,1550,0
20240904,165200,225866063,1550,1550,1550,1550,0
20240904,165100,225866063,1550,1550,1550,1550,0
20240904,165000,225866063,1550,1550,1550,1550,0
20240904,164900,225866063,1550,1550,1550,1550,0
20240904,164800,225866063,1550,1550,1550,1550,0
20240904,164700,225866063,1550,1550,1550,1550,0
20240904,164600,225866063,1550,1550,1550,1550,0
20240904,164500,225866063,1550,1550,1550,1550,0
20240904,164400,225866063,1550,1550,1550,1550,0
20240904,164300,225866063,1550,1550,1550,1550,0
20240904,164200,225866063,1550,1550,1550,1550,2026
20240904,164100,225866063,1550,1550,1550,1550,0
20240904,164000,225866063,1550,1550,1550,1550,0
20240904,163900,225866063,1550,1550,1550,1550,0
20240904,163800,225866063,1550,1550,1550,1550,0
20240904,163700,225866063,1550,1550,1550,1550,0
20240904,163600,225866063,1550,1550,1550,1550,0
20240904,163500,225866063,1550,1550,1550,1550,0
20240904,163400,225866063,1550,1550,1550,1550,0
20240904,163300,225866063,1550,1550,1550,1550,0
20240904,163200,225866063,1550,1550,1550,1550,0
20240904,163100,225866063,1550,1550,1550,1550,0
20240904,163000,225866063,1550,1550,1550,1550,0
20240904,162900,225866063,1550,1550,1550,1550,0
20240904,162800,225866063,1550,1550,1550,1550,0
20240904,162700,225866063,1550,1550,1550,1550,0
20240904,162600,225866063,1550,1550,1550,1550,0
20240904,162500,225866063,1550,1550,1550,1550,0
20240904,162400,225866063,1550,1550,1550,1550,0
20240904,162300,225866063,1550,1550,1550,1550,0
20240904,162200,225866063,1550,1550,1550,1550,0
20240904,162100,225866063,1550,1550,1550,1550,0
20240904,162000,225866063,1550,1550,1550,1550,0
20240904,161900,225866063,1550,1550,1550,1550,0
20240904,161800,225866063,1550,1550,1550,1550,0
20240904,161700,225866063,1550,1550,1550,1550,0
20240904,161600,225866063,1550,1550,1550,1550,0
20240904,161500,225866063,1550,1550,1550,1550,0
20240904,161400,225866063,1550,1550,1550,1550,0
20240904,161300,225866063,1550,1550,1550,1550,0
20240904,161200,225866063,1550,1550,1550,1550,2026
20240904,161100,225866063,1550,1550,1550,1550,0
20240904,161000,225866063,1550,1550,1550,1550,0
20240904,160900,225866063,1550,1550,1550,1550,0
20240904,160800,225866063,1550,1550,1550,1550,0
20240904,160700,225866063,1550,1550,1550,1550,0
20240904,160600,225866063,1550,1550,1550,1550,0
20240904,160500,225866063,1550,1550,1550,1550,0
20240904,160400,225866063,1550,1550,1550,1550,0
20240904,160300,225866063,1550,1550,1550,1550,0
20240904,160200,225866063,1550,1550,1550,1550,0
20240904,160100,225866063,1550,1550,1550,1550,0
20240904,160000,225866063,1550,1550,1550,1550,0
20240904,155900,225866063,1550,1550,1550,1550,0
20240904,155800,225866063,1550,1550,1550,1550,0
20240904,155700,225866063,1550,1550,1550,1550,0
20240904,155600,225866063,1550,1550,1550,1550,0
20240904,155500,225866063,1550,1550,1550,1550,0
20240904,155400,225866063,1550,1550,1550,1550,0
20240904,155300,225866063,1550,1550,1550,1550,0
20240904,155200,225866063,1550,1550,1550,1550,0
20240904,155100,225866063,1550,1550,1550,1550,0
20240904,155000,225866063,1550,1550,1550,1550,0
20240904,154900,225866063,1550,1550,1550,1550,0
20240904,154800,225866063,1550,1550,1550,1550,0
20240904,154700,225866063,1550,1550,1550,1550,0
20240904,154600,225866063,1550,1550,1550,1550,0
20240904,154500,225866063,1550,1550,1550,1550,0
20240904,154400,225866063,1550,1550,1550,1550,0
20240904,154300,225866063,1550,1550,1550,1550,0
20240904,154200,225866063,1550,1550,1550,1550,2026
20240904,154100,225866063,1550,1550,1550,1550,0
20240904,154000,225866063,1550,1550,1550,1550,0
20240904,153900,225866063,1550,1550,1550,1550,0
20240904,153800,225866063,1550,1550,1550,1550,0
20240904,153700,225866063,1550,1550,1550,1550,0
20240904,153600,225866063,1550,1550,1550,1550,0
20240904,153500,225866063,1550,1550,1550,1550,0
20240904,153400,225866063,1550,1550,1550,1550,0
20240904,153300,225866063,1550,1550,1550,1550,0
20240904,153200,225866063,1550,1550,1550,1550,0
20240904,153100,225866063,1550,1550,1550,1550,0
20240904,153000,225866063,1550,1550,1550,1550,2026
20240904,152900,222725763,1549,1549,1549,1549,0
20240904,152800,222725763,1549,1549,1549,1549,0
20240904,152700,222725763,1549,1549,1549,1549,0
20240904,152600,222725763,1549,1549,1549,1549,0
20240904,152500,222725763,1549,1549,1549,1549,0
20240904,152400,222725763,1549,1549,1549,1549,0
20240904,152300,222725763,1549,1549,1549,1549,0
20240904,152200,222725763,1549,1549,1549,1549,0
20240904,152100,222725763,1549,1549,1549,1549,0
20240904,152000,222725763,1549,1549,1549,1549,0
20240904,151900,222725763,1549,1542,1549,1541,2005
20240904,151800,219634050,1541,1549,1549,1541,1046
20240904,151700,218021628,1549,1550,1550,1541,2002
20240904,151600,214932960,1543,1543,1543,1543,47
20240904,151500,214860439,1550,1550,1550,1550,0
20240904,151400,214860439,1550,1550,1550,1550,4
20240904,151300,214854239,1550,1550,1550,1542,83
20240904,151200,214726187,1550,1548,1550,1542,16
20240904,151100,214701493,1549,1549,1549,1549,0
20240904,151000,214701493,1549,1549,1549,1549,30
20240904,150900,214655023,1549,1542,1549,1542,210
20240904,150800,214331196,1549,1549,1549,1549,1
20240904,150700,214329647,1542,1542,1542,1542,3467
20240904,150600,208983533,1542,1542,1542,1542,1
20240904,150500,208981991,1542,1542,1542,1542,0
20240904,150400,208981991,1542,1545,1545,1542,2139
20240904,150300,205680194,1549,1545,1549,1545,90
20240904,150200,205541140,1546,1546,1546,1546,5
20240904,150100,205533410,1549,1549,1549,1549,70
20240904,150000,205424980,1546,1547,1549,1546,51
20240904,145900,205346091,1547,1549,1549,1547,28
20240904,145800,205302754,1548,1547,1549,1541,2281
20240904,145700,201785735,1549,1549,1549,1549,2
20240904,145600,201782637,1548,1548,1548,1548,1
20240904,145500,201781089,1549,1549,1549,1549,0
20240904,145400,201781089,1549,1549,1549,1549,10
20240904,145300,201765599,1549,1549,1549,1548,31
20240904,145200,201717590,1549,1549,1549,1549,0
20240904,145100,201717590,1549,1548,1549,1548,21
20240904,145000,201685081,1548,1548,1548,1548,167
20240904,144900,201426565,1549,1549,1549,1549,0
20240904,144800,201426565,1549,1549,1549,1549,0
20240904,144700,201426565,1549,1549,1549,1549,0
20240904,144600,201426565,1549,1549,1549,1549,0
20240904,144500,201426565,1549,1549,1549,1549,0
20240904,144400,201426565,1549,1549,1549,1549,0
20240904,144300,201426565,1549,1549,1549,1549,100
20240904,144200,201271665,1549,1549,1549,1549,0
20240904,144100,201271665,1549,1544,1549,1544,10
20240904,144000,201256210,1549,1549,1549,1549,0
20240904,143900,201256210,1549,1549,1549,1549,200
20240904,143800,200946410,1549,1549,1549,1549,0
20240904,143700,200946410,1549,1542,1549,1541,5834
20240904,143600,191955488,1544,1543,1544,1542,330
20240904,143500,191446564,1544,1544,1544,1543,94
20240904,143400,191301486,1544,1544,1544,1544,34
20240904,143300,191248990,1544,1544,1544,1544,50
20240904,143200,191171790,1544,1544,1544,1544,0
20240904,143100,191171790,1544,1544,1544,1544,0
20240904,143000,191171790,1544,1544,1544,1544,0
20240904,142900,191171790,1544,1544,1544,1544,8
20240904,142800,191159438,1542,1542,1542,1542,91
20240904,142700,191019116,1544,1544,1544,1544,1
20240904,142600,191017572,1543,1544,1544,1543,31
20240904,142500,190969729,1544,1544,1544,1544,0
20240904,142400,190969729,1544,1544,1544,1544,106
20240904,142300,190806065,1548,1548,1548,1548,0
20240904,142200,190806065,1548,1548,1548,1548,3
20240904,142100,190801421,1548,1548,1548,1548,0
20240904,142000,190801421,1548,1548,1548,1548,0
20240904,141900,190801421,1548,1545,1548,1545,11
20240904,141800,190784423,1548,1548,1548,1548,300
20240904,141700,190320023,1548,1548,1548,1548,300
20240904,141600,189855623,1548,1548,1548,1548,25
20240904,141500,189816923,1540,1548,1548,1540,3001
20240904,141400,185192916,1544,1548,1548,1544,2
20240904,141300,185189824,1540,1545,1545,1540,8000
20240904,141200,172862045,1545,1545,1545,1545,10
20240904,141100,172846595,1549,1545,1549,1545,89
20240904,141000,172709086,1549,1549,1549,1549,0
20240904,140900,172709086,1549,1549,1549,1549,1
20240904,140800,172707537,1545,1545,1545,1545,510
20240904,140700,171919587,1549,1549,1549,1549,1
20240904,140600,171918038,1546,1546,1546,1546,357
20240904,140500,171366116,1549,1549,1549,1549,0
20240904,140400,171366116,1549,1549,1549,1549,1
20240904,140300,171364567,1546,1546,1546,1546,169
20240904,140200,171103293,1549,1549,1549,1549,0
20240904,140100,171103293,1549,1549,1549,1549,0
20240904,140000,171103293,1549,1547,1549,1546,625
20240904,135900,170136916,1549,1549,1549,1549,0
20240904,135800,170136916,1549,1549,1549,1549,0
20240904,135700,170136916,1549,1547,1549,1546,615
20240904,135600,169185569,1550,1550,1550,1550,0
20240904,135500,169185569,1550,1549,1550,1547,2323
20240904,135400,165589322,1549,1549,1549,1549,0
20240904,135300,165589322,1549,1549,1549,1549,0
20240904,135200,165589322,1549,1549,1549,1549,0
20240904,135100,165589322,1549,1549,1549,1549,0
20240904,135000,165589322,1549,1549,1549,1549,0
20240904,134900,165589322,1549,1549,1549,1549,0
20240904,134800,165589322,1549,1549,1549,1549,0
20240904,134700,165589322,1549,1549,1549,1549,0
20240904,134600,165589322,1549,1549,1549,1549,0
20240904,134500,165589322,1549,1549,1550,1549,218
20240904,134400,165251638,1549,1549,1549,1549,0
20240904,134300,165251638,1549,1549,1549,1549,0
20240904,134200,165251638,1549,1549,1549,1549,0
20240904,134100,165251638,1549,1549,1549,1549,0
20240904,134000,165251638,1549,1549,1549,1549,0
20240904,133900,165251638,1549,1548,1549,1548,83
20240904,133800,165123153,1548,1548,1548,1548,457
20240904,133700,164415717,1549,1549,1549,1549,1
20240904,133600,164414168,1549,1548,1549,1548,301
20240904,133500,163948219,1549,1549,1549,1549,20
20240904,133400,163917239,1549,1549,1549,1549,1
20240904,133300,163915690,1550,1550,1550,1550,0
20240904,133200,163915690,1550,1550,1550,1550,0
20240904,133100,163915690,1550,1550,1550,1550,0
20240904,133000,163915690,1550,1548,1550,1548,91
20240904,132900,163774820,1550,1550,1550,1550,0
20240904,132800,163774820,1550,1550,1550,1550,0
20240904,132700,163774820,1550,1550,1550,1550,1
20240904,132600,163773270,1548,1549,1550,1548,373
20240904,132500,163195834,1550,1550,1550,1550,0
20240904,132400,163195834,1550,1550,1550,1550,0
20240904,132300,163195834,1550,1550,1550,1550,30
20240904,132200,163149334,1551,1551,1551,1551,0
20240904,132100,163149334,1551,1550,1551,1550,101
20240904,132000,162992783,1550,1550,1550,1550,300
20240904,131900,162527783,1550,1550,1550,1550,120
20240904,131800,162341783,1550,1550,1550,1550,130
20240904,131700,162140283,1552,1552,1552,1552,0
20240904,131600,162140283,1552,1552,1552,1552,15
20240904,131500,162117003,1552,1552,1552,1552,0
20240904,131400,162117003,1552,1549,1552,1548,154
20240904,131300,161878569,1552,1551,1552,1551,16
20240904,131200,161853748,1552,1552,1552,1552,10
20240904,131100,161838228,1552,1552,1552,1552,0
20240904,131000,161838228,1552,1552,1552,1552,1
20240904,130900,161836676,1551,1551,1551,1551,16
20240904,130800,161811860,1548,1548,1548,1548,0
20240904,130700,161811860,1548,1551,1551,1548,1084
20240904,130600,160133576,1552,1552,1552,1552,0
20240904,130500,160133576,1552,1552,1552,1552,0
20240904,130400,160133576,1552,1550,1552,1548,2658
20240904,130300,156018151,1552,1552,1552,1552,2
20240904,130200,156015047,1552,1552,1552,1552,11
20240904,130100,155997975,1552,1549,1552,1549,1234
20240904,130000,154086257,1552,1552,1552,1552,0
20240904,125900,154086257,1552,1549,1552,1549,381
20240904,125800,153495845,1552,1552,1552,1552,0
20240904,125700,153495845,1552,1549,1552,1549,104
20240904,125600,153334734,1549,1549,1549,1549,99
20240904,125500,153181383,1550,1549,1550,1549,187
20240904,125400,152891620,1552,1552,1552,1552,0
20240904,125300,152891620,1552,1552,1552,1552,0
20240904,125200,152891620,1552,1552,1552,1552,1
20240904,125100,152890068,1550,1550,1550,1550,30
20240904,125000,152843568,1552,1551,1552,1551,17
20240904,124900,152817194,1553,1553,1553,1552,82
20240904,124800,152689858,1553,1552,1553,1552,20
20240904,124700,152658808,1553,1553,1553,1553,2
20240904,124600,152655702,1553,1553,1553,1553,0
20240904,124500,152655702,1553,1553,1553,1553,0
20240904,124400,152655702,1553,1553,1553,1553,0
20240904,124300,152655702,1553,1553,1553,1553,0
20240904,124200,152655702,1553,1553,1553,1553,0
20240904,124100,152655702,1553,1553,1553,1553,500
20240904,124000,151879202,1553,1553,1553,1553,0
20240904,123900,151879202,1553,1553,1553,1553,0
20240904,123800,151879202,1553,1550,1553,1550,101
20240904,123700,151722649,1553,1553,1553,1553,32
20240904,123600,151672953,1554,1554,1554,1554,2
20240904,123500,151669845,1554,1554,1554,1554,2
20240904,123400,151666737,1554,1554,1554,1554,1
20240904,123300,151665183,1549,1554,1554,1549,7
20240904,123200,151654330,1554,1553,1554,1553,1000
20240904,123100,150100723,1553,1553,1553,1553,0
20240904,123000,150100723,1553,1553,1553,1553,8
20240904,122900,150088299,1553,1553,1553,1553,0
20240904,122800,150088299,1553,1553,1553,1553,1
20240904,122700,150086746,1549,1549,1549,1549,444
20240904,122600,149398990,1552,1552,1552,1552,1
20240904,122500,149397438,1553,1553,1553,1553,1
20240904,122400,149395885,1553,1548,1553,1548,101
20240904,122300,149239532,1552,1552,1552,1552,0
20240904,122200,149239532,1552,1552,1552,1552,188
20240904,122100,148947756,1552,1552,1552,1552,0
20240904,122000,148947756,1552,1552,1552,1552,0
20240904,121900,148947756,1552,1550,1552,1550,100
20240904,121800,148792672,1550,1550,1550,1550,0
20240904,121700,148792672,1550,1550,1550,1550,0
20240904,121600,148792672,1550,1550,1550,1550,0
20240904,121500,148792672,1550,1550,1550,1550,203
20240904,121400,148478022,1550,1549,1550,1548,392
20240904,121300,147871175,1550,1550,1550,1549,933
20240904,121200,146425061,1552,1552,1552,1552,1440
20240904,121100,144190181,1553,1553,1553,1553,0
20240904,121000,144190181,1553,1553,1553,1553,0
20240904,120900,144190181,1553,1553,1553,1553,0
20240904,120800,144190181,1553,1553,1553,1553,0
20240904,120700,144190181,1553,1552,1553,1552,13
20240904,120600,144170004,1553,1553,1553,1553,0
20240904,120500,144170004,1553,1553,1553,1553,0
20240904,120400,144170004,1553,1553,1553,1553,1
20240904,120300,144168451,1553,1553,1553,1553,3
20240904,120200,144163792,1553,1553,1553,1553,2
20240904,120100,144160686,1553,1553,1553,1553,2
20240904,120000,144157580,1553,1553,1553,1552,63
20240904,115900,144059801,1553,1553,1553,1553,1
20240904,115800,144058248,1553,1552,1553,1552,491
20240904,115700,143296214,1552,1552,1552,1552,1
20240904,115600,143294662,1552,1552,1552,1552,7
20240904,115500,143283798,1552,1552,1552,1552,2
20240904,115400,143280694,1552,1552,1552,1552,0
20240904,115300,143280694,1552,1552,1552,1552,0
20240904,115200,143280694,1552,1552,1552,1552,0
20240904,115100,143280694,1552,1552,1552,1552,0
20240904,115000,143280694,1552,1552,1552,1552,0
20240904,114900,143280694,1552,1552,1552,1552,0
20240904,114800,143280694,1552,1552,1552,1552,0
20240904,114700,143280694,1552,1552,1552,1552,0
20240904,114600,143280694,1552,1552,1552,1552,0
20240904,114500,143280694,1552,1552,1552,1552,500
20240904,114400,142504694,1552,1552,1552,1552,0
20240904,114300,142504694,1552,1552,1552,1552,0
20240904,114200,142504694,1552,1552,1552,1552,0
20240904,114100,142504694,1552,1551,1552,1551,478
20240904,114000,141763315,1553,1553,1553,1553,0
20240904,113900,141763315,1553,1553,1553,1553,0
20240904,113800,141763315,1553,1553,1553,1553,92
20240904,113700,141620439,1554,1554,1554,1554,1
20240904,113600,141618885,1553,1553,1554,1553,202
20240904,113500,141305177,1553,1553,1553,1553,399
20240904,113400,140685530,1553,1553,1553,1553,0
20240904,113300,140685530,1553,1553,1553,1553,0
20240904,113200,140685530,1553,1553,1553,1553,1
20240904,113100,140683977,1550,1554,1554,1550,11
20240904,113000,140666915,1554,1554,1554,1554,0
20240904,112900,140666915,1554,1554,1554,1554,0
20240904,112800,140666915,1554,1554,1554,1554,0
20240904,112700,140666915,1554,1554,1554,1554,0
20240904,112600,140666915,1554,1554,1554,1554,0
20240904,112500,140666915,1554,1554,1554,1554,0
20240904,112400,140666915,1554,1554,1554,1554,409
20240904,112300,140031329,1554,1554,1554,1554,0
20240904,112200,140031329,1554,1554,1554,1554,0
20240904,112100,140031329,1554,1552,1554,1552,12510
20240904,112000,120602723,1552,1552,1552,1552,19
20240904,111900,120573235,1553,1553,1553,1553,398
20240904,111800,119955141,1553,1553,1553,1553,0
20240904,111700,119955141,1553,1553,1553,1553,9
20240904,111600,119941164,1553,1553,1553,1553,0
20240904,111500,119941164,1553,1553,1553,1553,0
20240904,111400,119941164,1553,1553,1553,1553,0
20240904,111300,119941164,1553,1553,1553,1553,0
20240904,111200,119941164,1553,1553,1553,1553,68
20240904,111100,119835560,1554,1554,1554,1554,0
20240904,111000,119835560,1554,1554,1554,1554,1
20240904,110900,119834006,1553,1553,1553,1553,370
20240904,110800,119259396,1553,1553,1553,1553,0
20240904,110700,119259396,1553,1553,1553,1553,2
20240904,110600,119256290,1553,1553,1553,1553,5
20240904,110500,119248525,1554,1554,1554,1554,0
20240904,110400,119248525,1554,1554,1554,1554,0
20240904,110300,119248525,1554,1554,1554,1554,0
20240904,110200,119248525,1554,1553,1554,1553,580
20240904,110100,118347514,1553,1553,1553,1553,15
20240904,110000,118324219,1553,1553,1553,1553,0
20240904,105900,118324219,1553,1553,1553,1553,1
20240904,105800,118322666,1553,1553,1553,1553,0
20240904,105700,118322666,1553,1553,1553,1553,0
20240904,105600,118322666,1553,1549,1553,1549,19
20240904,105500,118293231,1549,1549,1549,1549,270
20240904,105400,117875001,1549,1549,1549,1549,2
20240904,105300,117871903,1549,1549,1549,1549,3
20240904,105200,117867256,1548,1549,1549,1548,101
20240904,105100,117710907,1548,1547,1548,1547,2
20240904,105000,117707812,1548,1548,1548,1548,111
20240904,104900,117535984,1548,1548,1548,1548,50
20240904,104800,117458584,1548,1548,1548,1548,68
20240904,104700,117353320,1548,1548,1548,1548,120
20240904,104600,117167560,1548,1548,1548,1548,102
20240904,104500,117009664,1548,1548,1548,1548,0
20240904,104400,117009664,1548,1548,1548,1548,0
20240904,104300,117009664,1548,1547,1548,1547,43
20240904,104200,116943128,1547,1547,1548,1547,552
20240904,104100,116089177,1547,1547,1547,1547,0
20240904,104000,116089177,1547,1547,1547,1547,0
20240904,103900,116089177,1547,1547,1547,1547,0
20240904,103800,116089177,1547,1547,1547,1547,2
20240904,103700,116086083,1547,1547,1547,1547,0
20240904,103600,116086083,1547,1547,1547,1547,8
20240904,103500,116073707,1547,1547,1547,1547,0
20240904,103400,116073707,1547,1547,1547,1547,0
20240904,103300,116073707,1547,1547,1547,1547,2
20240904,103200,116070613,1544,1544,1544,1543,2767
20240904,103100,111798585,1544,1544,1544,1544,185
20240904,103000,111512945,1544,1544,1544,1544,50
20240904,102900,111435745,1544,1544,1544,1544,94
20240904,102800,111290609,1544,1544,1544,1543,146
20240904,102700,111065285,1544,1544,1544,1543,479
20240904,102600,110325710,1544,1545,1545,1544,1349
20240904,102500,108242754,1549,1548,1549,1548,602
20240904,102400,107310549,1544,1545,1549,1544,4381
20240904,102300,100541882,1544,1545,1545,1544,1653
20240904,102200,97989550,1544,1544,1544,1544,10
20240904,102100,97974110,1545,1546,1546,1545,16265
20240904,102000,72843992,1546,1546,1546,1546,0
20240904,101900,72843992,1546,1546,1546,1546,85
20240904,101800,72712582,1549,1549,1549,1547,1759
20240904,101700,69987989,1549,1550,1550,1549,100
20240904,101600,69833085,1554,1554,1554,1554,0
20240904,101500,69833085,1554,1554,1554,1554,0
20240904,101400,69833085,1554,1554,1554,1554,0
20240904,101300,69833085,1554,1554,1554,1554,1
20240904,101200,69831531,1554,1550,1554,1550,11
20240904,101100,69814477,1550,1554,1554,1550,27
20240904,101000,69772623,1550,1550,1550,1550,176
20240904,100900,69499823,1550,1550,1550,1550,1170
20240904,100800,67686323,1553,1553,1553,1553,0
20240904,100700,67686323,1553,1553,1553,1553,200
20240904,100600,67375723,1553,1553,1553,1553,0
20240904,100500,67375723,1553,1553,1553,1553,16
20240904,100400,67350875,1553,1553,1553,1553,0
20240904,100300,67350875,1553,1553,1553,1553,500
20240904,100200,66574375,1553,1551,1553,1551,6
20240904,100100,66565067,1553,1554,1554,1552,6
20240904,100000,66555749,1554,1554,1554,1554,0
20240904,095900,66555749,1554,1554,1554,1554,2
20240904,095800,66552641,1554,1554,1554,1554,141
20240904,095700,66333527,1554,1551,1554,1551,11
20240904,095600,66316463,1552,1552,1552,1552,1
20240904,095500,66314911,1557,1557,1557,1557,100
20240904,095400,66159211,1557,1558,1558,1557,653
20240904,095300,65141840,1558,1558,1558,1558,0
20240904,095200,65141840,1558,1558,1558,1558,0
20240904,095100,65141840,1558,1558,1558,1558,1
20240904,095000,65140282,1550,1550,1550,1550,0
20240904,094900,65140282,1550,1552,1552,1550,2300
20240904,094800,61575142,1550,1550,1550,1550,0
20240904,094700,61575142,1550,1550,1550,1550,198
20240904,094600,61268242,1558,1558,1558,1558,47
20240904,094500,61195016,1559,1557,1559,1557,1001
20240904,094400,59635855,1549,1553,1553,1549,527
20240904,094300,58819503,1557,1553,1557,1553,5477
20240904,094200,50292718,1553,1553,1553,1553,26
20240904,094100,50252340,1553,1550,1553,1550,131
20240904,094000,50048987,1550,1553,1553,1550,113
20240904,093900,49873825,1553,1553,1553,1553,24
20240904,093800,49836553,1550,1550,1550,1550,73
20240904,093700,49723403,1549,1549,1549,1549,1644
20240904,093600,47176847,1549,1547,1549,1547,23
20240904,093500,47141262,1549,1549,1549,1549,0
20240904,093400,47141262,1549,1549,1549,1549,0
20240904,093300,47141262,1549,1549,1549,1549,21
20240904,093200,47108733,1545,1549,1549,1545,2668
20240904,093100,42982150,1549,1549,1549,1549,27
20240904,093000,42940327,1550,1549,1550,1549,332
20240904,092900,42425735,1549,1548,1549,1548,48
20240904,092800,42351413,1549,1550,1551,1549,246
20240904,092700,41970122,1550,1552,1552,1550,70
20240904,092600,41861562,1553,1553,1553,1553,13
20240904,092500,41841373,1554,1552,1554,1550,4494
20240904,092400,34869903,1553,1553,1554,1553,79
20240904,092300,34747148,1554,1554,1554,1553,34
20240904,092200,34694315,1546,1551,1551,1546,2416
20240904,092100,30953136,1551,1557,1557,1551,5001
20240904,092000,23190958,1553,1554,1554,1553,447
20240904,091900,22496321,1557,1557,1558,1555,1635
20240904,091800,19953568,1557,1557,1557,1557,5
20240904,091700,19945783,1558,1558,1558,1558,2
20240904,091600,19942667,1555,1555,1555,1555,0
20240904,091500,19942667,1555,1555,1555,1555,114
20240904,091400,19765397,1555,1555,1555,1555,211
20240904,091300,19437292,1555,1555,1555,1555,0
20240904,091200,19437292,1555,1555,1555,1555,187
20240904,091100,19146507,1560,1560,1560,1560,13
20240904,091000,19126227,1560,1570,1570,1560,23
20240904,090900,19090307,1571,1571,1571,1571,2
20240904,090800,19087165,1560,1557,1560,1557,1277
20240904,090700,17095255,1550,1560,1560,1550,3318
20240904,090600,11945425,1561,1567,1567,1561,587
20240904,090500,11028821,1568,1587,1587,1567,4044
20240904,090400,4668570,1587,1587,1587,1587,1
20240904,090300,4666983,1574,1574,1574,1574,442
20240904,090200,3971275,1588,1589,1589,1575,589
20240904,090100,3043573,1576,1592,1592,1576,18
20240904,090000,3015189,1576,1593,1593,1576,1896