KissMeData/225430/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,204000,15466001,763,763,763,763,246
20240905,203900,15466001,763,763,763,763,0
20240905,203800,15466001,763,763,763,763,0
20240905,203700,15466001,763,763,763,763,0
20240905,203600,15466001,763,763,763,763,0
20240905,203500,15466001,763,763,763,763,0
20240905,203400,15466001,763,763,763,763,0
20240905,203300,15466001,763,763,763,763,0
20240905,203200,15466001,763,763,763,763,0
20240905,203100,15466001,763,763,763,763,0
20240905,203000,15466001,763,763,763,763,0
20240905,202900,15466001,763,763,763,763,0
20240905,202800,15466001,763,763,763,763,0
20240905,202700,15466001,763,763,763,763,0
20240905,202600,15466001,763,763,763,763,0
20240905,202500,15466001,763,763,763,763,0
20240905,202400,15466001,763,763,763,763,0
20240905,202300,15466001,763,763,763,763,0
20240905,202200,15466001,763,763,763,763,0
20240905,202100,15466001,763,763,763,763,0
20240905,202000,15466001,763,763,763,763,0
20240905,201900,15466001,763,763,763,763,0
20240905,201800,15466001,763,763,763,763,0
20240905,201700,15466001,763,763,763,763,0
20240905,201600,15466001,763,763,763,763,0
20240905,201500,15466001,763,763,763,763,0
20240905,201400,15466001,763,763,763,763,0
20240905,201300,15466001,763,763,763,763,0
20240905,201200,15466001,763,763,763,763,0
20240905,201100,15466001,763,763,763,763,0
20240905,201000,15466001,763,763,763,763,246
20240905,200900,15466001,763,763,763,763,0
20240905,200800,15466001,763,763,763,763,0
20240905,200700,15466001,763,763,763,763,0
20240905,200600,15466001,763,763,763,763,0
20240905,200500,15466001,763,763,763,763,0
20240905,200400,15466001,763,763,763,763,0
20240905,200300,15466001,763,763,763,763,0
20240905,200200,15466001,763,763,763,763,0
20240905,200100,15466001,763,763,763,763,0
20240905,200000,15466001,763,763,763,763,0
20240905,195900,15466001,763,763,763,763,0
20240905,195800,15466001,763,763,763,763,0
20240905,195700,15466001,763,763,763,763,0
20240905,195600,15466001,763,763,763,763,0
20240905,195500,15466001,763,763,763,763,0
20240905,195400,15466001,763,763,763,763,0
20240905,195300,15466001,763,763,763,763,0
20240905,195200,15466001,763,763,763,763,0
20240905,195100,15466001,763,763,763,763,0
20240905,195000,15466001,763,763,763,763,0
20240905,194900,15466001,763,763,763,763,0
20240905,194800,15466001,763,763,763,763,0
20240905,194700,15466001,763,763,763,763,0
20240905,194600,15466001,763,763,763,763,0
20240905,194500,15466001,763,763,763,763,0
20240905,194400,15466001,763,763,763,763,0
20240905,194300,15466001,763,763,763,763,0
20240905,194200,15466001,763,763,763,763,0
20240905,194100,15466001,763,763,763,763,0
20240905,194000,15466001,763,763,763,763,246
20240905,193900,15466001,763,763,763,763,0
20240905,193800,15466001,763,763,763,763,0
20240905,193700,15466001,763,763,763,763,0
20240905,193600,15466001,763,763,763,763,0
20240905,193500,15466001,763,763,763,763,0
20240905,193400,15466001,763,763,763,763,0
20240905,193300,15466001,763,763,763,763,0
20240905,193200,15466001,763,763,763,763,0
20240905,193100,15466001,763,763,763,763,0
20240905,193000,15466001,763,763,763,763,0
20240905,192900,15466001,763,763,763,763,0
20240905,192800,15466001,763,763,763,763,0
20240905,192700,15466001,763,763,763,763,0
20240905,192600,15466001,763,763,763,763,0
20240905,192500,15466001,763,763,763,763,0
20240905,192400,15466001,763,763,763,763,0
20240905,192300,15466001,763,763,763,763,0
20240905,192200,15466001,763,763,763,763,0
20240905,192100,15466001,763,763,763,763,0
20240905,192000,15466001,763,763,763,763,0
20240905,191900,15466001,763,763,763,763,0
20240905,191800,15466001,763,763,763,763,0
20240905,191700,15466001,763,763,763,763,0
20240905,191600,15466001,763,763,763,763,0
20240905,191500,15466001,763,763,763,763,0
20240905,191400,15466001,763,763,763,763,0
20240905,191300,15466001,763,763,763,763,0
20240905,191200,15466001,763,763,763,763,0
20240905,191100,15466001,763,763,763,763,0
20240905,191000,15466001,763,763,763,763,246
20240905,190900,15466001,763,763,763,763,0
20240905,190800,15466001,763,763,763,763,0
20240905,190700,15466001,763,763,763,763,0
20240905,190600,15466001,763,763,763,763,0
20240905,190500,15466001,763,763,763,763,0
20240905,190400,15466001,763,763,763,763,0
20240905,190300,15466001,763,763,763,763,0
20240905,190200,15466001,763,763,763,763,0
20240905,190100,15466001,763,763,763,763,0
20240905,190000,15466001,763,763,763,763,0
20240905,185900,15466001,763,763,763,763,0
20240905,185800,15466001,763,763,763,763,0
20240905,185700,15466001,763,763,763,763,0
20240905,185600,15466001,763,763,763,763,0
20240905,185500,15466001,763,763,763,763,0
20240905,185400,15466001,763,763,763,763,0
20240905,185300,15466001,763,763,763,763,0
20240905,185200,15466001,763,763,763,763,0
20240905,185100,15466001,763,763,763,763,0
20240905,185000,15466001,763,763,763,763,0
20240905,184900,15466001,763,763,763,763,0
20240905,184800,15466001,763,763,763,763,0
20240905,184700,15466001,763,763,763,763,0
20240905,184600,15466001,763,763,763,763,0
20240905,184500,15466001,763,763,763,763,0
20240905,184400,15466001,763,763,763,763,0
20240905,184300,15466001,763,763,763,763,0
20240905,184200,15466001,763,763,763,763,0
20240905,184100,15466001,763,763,763,763,0
20240905,184000,15466001,763,763,763,763,246
20240905,183900,15466001,763,763,763,763,0
20240905,183800,15466001,763,763,763,763,0
20240905,183700,15466001,763,763,763,763,0
20240905,183600,15466001,763,763,763,763,0
20240905,183500,15466001,763,763,763,763,0
20240905,183400,15466001,763,763,763,763,0
20240905,183300,15466001,763,763,763,763,0
20240905,183200,15466001,763,763,763,763,0
20240905,183100,15466001,763,763,763,763,0
20240905,183000,15466001,763,763,763,763,0
20240905,182900,15466001,763,763,763,763,0
20240905,182800,15466001,763,763,763,763,0
20240905,182700,15466001,763,763,763,763,0
20240905,182600,15466001,763,763,763,763,0
20240905,182500,15466001,763,763,763,763,0
20240905,182400,15466001,763,763,763,763,0
20240905,182300,15466001,763,763,763,763,0
20240905,182200,15466001,763,763,763,763,0
20240905,182100,15466001,763,763,763,763,0
20240905,182000,15466001,763,763,763,763,0
20240905,181900,15466001,763,763,763,763,0
20240905,181800,15466001,763,763,763,763,0
20240905,181700,15466001,763,763,763,763,0
20240905,181600,15466001,763,763,763,763,0
20240905,181500,15466001,763,763,763,763,0
20240905,181400,15466001,763,763,763,763,0
20240905,181300,15466001,763,763,763,763,0
20240905,181200,15466001,763,763,763,763,0
20240905,181100,15466001,763,763,763,763,0
20240905,181000,15466001,763,763,763,763,246
20240905,180900,15466001,763,763,763,763,0
20240905,180800,15466001,763,763,763,763,0
20240905,180700,15466001,763,763,763,763,0
20240905,180600,15466001,763,763,763,763,0
20240905,180500,15466001,763,763,763,763,0
20240905,180400,15466001,763,763,763,763,0
20240905,180300,15466001,763,763,763,763,0
20240905,180200,15466001,763,763,763,763,0
20240905,180100,15466001,763,763,763,763,0
20240905,180000,15466001,763,763,763,763,0
20240905,175900,15466001,763,763,763,763,0
20240905,175800,15466001,763,763,763,763,0
20240905,175700,15466001,763,763,763,763,0
20240905,175600,15466001,763,763,763,763,0
20240905,175500,15466001,763,763,763,763,0
20240905,175400,15466001,763,763,763,763,0
20240905,175300,15466001,763,763,763,763,0
20240905,175200,15466001,763,763,763,763,0
20240905,175100,15466001,763,763,763,763,0
20240905,175000,15466001,763,763,763,763,0
20240905,174900,15466001,763,763,763,763,0
20240905,174800,15466001,763,763,763,763,0
20240905,174700,15466001,763,763,763,763,0
20240905,174600,15466001,763,763,763,763,0
20240905,174500,15466001,763,763,763,763,0
20240905,174400,15466001,763,763,763,763,0
20240905,174300,15466001,763,763,763,763,0
20240905,174200,15466001,763,763,763,763,0
20240905,174100,15466001,763,763,763,763,0
20240905,174000,15466001,763,763,763,763,246
20240905,173900,15466001,763,763,763,763,0
20240905,173800,15466001,763,763,763,763,0
20240905,173700,15466001,763,763,763,763,0
20240905,173600,15466001,763,763,763,763,0
20240905,173500,15466001,763,763,763,763,0
20240905,173400,15466001,763,763,763,763,0
20240905,173300,15466001,763,763,763,763,0
20240905,173200,15466001,763,763,763,763,0
20240905,173100,15466001,763,763,763,763,0
20240905,173000,15466001,763,763,763,763,0
20240905,172900,15466001,763,763,763,763,0
20240905,172800,15466001,763,763,763,763,0
20240905,172700,15466001,763,763,763,763,0
20240905,172600,15466001,763,763,763,763,0
20240905,172500,15466001,763,763,763,763,0
20240905,172400,15466001,763,763,763,763,0
20240905,172300,15466001,763,763,763,763,0
20240905,172200,15466001,763,763,763,763,0
20240905,172100,15466001,763,763,763,763,0
20240905,172000,15466001,763,763,763,763,0
20240905,171900,15466001,763,763,763,763,0
20240905,171800,15466001,763,763,763,763,0
20240905,171700,15466001,763,763,763,763,0
20240905,171600,15466001,763,763,763,763,0
20240905,171500,15466001,763,763,763,763,0
20240905,171400,15466001,763,763,763,763,0
20240905,171300,15466001,763,763,763,763,0
20240905,171200,15466001,763,763,763,763,0
20240905,171100,15466001,763,763,763,763,0
20240905,171000,15466001,763,763,763,763,246
20240905,170900,15466001,763,763,763,763,0
20240905,170800,15466001,763,763,763,763,0
20240905,170700,15466001,763,763,763,763,0
20240905,170600,15466001,763,763,763,763,0
20240905,170500,15466001,763,763,763,763,0
20240905,170400,15466001,763,763,763,763,0
20240905,170300,15466001,763,763,763,763,0
20240905,170200,15466001,763,763,763,763,0
20240905,170100,15466001,763,763,763,763,0
20240905,170000,15466001,763,763,763,763,0
20240905,165900,15466001,763,763,763,763,0
20240905,165800,15466001,763,763,763,763,0
20240905,165700,15466001,763,763,763,763,0
20240905,165600,15466001,763,763,763,763,0
20240905,165500,15466001,763,763,763,763,0
20240905,165400,15466001,763,763,763,763,0
20240905,165300,15466001,763,763,763,763,0
20240905,165200,15466001,763,763,763,763,0
20240905,165100,15466001,763,763,763,763,0
20240905,165000,15466001,763,763,763,763,0
20240905,164900,15466001,763,763,763,763,0
20240905,164800,15466001,763,763,763,763,0
20240905,164700,15466001,763,763,763,763,0
20240905,164600,15466001,763,763,763,763,0
20240905,164500,15466001,763,763,763,763,0
20240905,164400,15466001,763,763,763,763,0
20240905,164300,15466001,763,763,763,763,0
20240905,164200,15466001,763,763,763,763,0
20240905,164100,15466001,763,763,763,763,0
20240905,164000,15466001,763,763,763,763,246
20240905,163900,15466001,763,763,763,763,0
20240905,163800,15466001,763,763,763,763,0
20240905,163700,15466001,763,763,763,763,0
20240905,163600,15466001,763,763,763,763,0
20240905,163500,15466001,763,763,763,763,0
20240905,163400,15466001,763,763,763,763,0
20240905,163300,15466001,763,763,763,763,0
20240905,163200,15466001,763,763,763,763,0
20240905,163100,15466001,763,763,763,763,0
20240905,163000,15466001,763,763,763,763,0
20240905,162900,15466001,763,763,763,763,0
20240905,162800,15466001,763,763,763,763,0
20240905,162700,15466001,763,763,763,763,0
20240905,162600,15466001,763,763,763,763,0
20240905,162500,15466001,763,763,763,763,0
20240905,162400,15466001,763,763,763,763,0
20240905,162300,15466001,763,763,763,763,0
20240905,162200,15466001,763,763,763,763,0
20240905,162100,15466001,763,763,763,763,0
20240905,162000,15466001,763,763,763,763,0
20240905,161900,15466001,763,763,763,763,0
20240905,161800,15466001,763,763,763,763,0
20240905,161700,15466001,763,763,763,763,0
20240905,161600,15466001,763,763,763,763,0
20240905,161500,15466001,763,763,763,763,0
20240905,161400,15466001,763,763,763,763,0
20240905,161300,15466001,763,763,763,763,0
20240905,161200,15466001,763,763,763,763,0
20240905,161100,15466001,763,763,763,763,0
20240905,161000,15466001,763,763,763,763,246
20240905,160900,15466001,763,763,763,763,0
20240905,160800,15466001,763,763,763,763,0
20240905,160700,15466001,763,763,763,763,0
20240905,160600,15466001,763,763,763,763,0
20240905,160500,15466001,763,763,763,763,0
20240905,160400,15466001,763,763,763,763,0
20240905,160300,15466001,763,763,763,763,0
20240905,160200,15466001,763,763,763,763,0
20240905,160100,15466001,763,763,763,763,0
20240905,160000,15466001,763,763,763,763,0
20240905,155900,15466001,763,763,763,763,0
20240905,155800,15466001,763,763,763,763,0
20240905,155700,15466001,763,763,763,763,0
20240905,155600,15466001,763,763,763,763,0
20240905,155500,15466001,763,763,763,763,0
20240905,155400,15466001,763,763,763,763,0
20240905,155300,15466001,763,763,763,763,0
20240905,155200,15466001,763,763,763,763,0
20240905,155100,15466001,763,763,763,763,0
20240905,155000,15466001,763,763,763,763,0
20240905,154900,15466001,763,763,763,763,0
20240905,154800,15466001,763,763,763,763,0
20240905,154700,15466001,763,763,763,763,0
20240905,154600,15466001,763,763,763,763,0
20240905,154500,15466001,763,763,763,763,0
20240905,154400,15466001,763,763,763,763,0
20240905,154300,15466001,763,763,763,763,0
20240905,154200,15466001,763,763,763,763,0
20240905,154100,15466001,763,763,763,763,0
20240905,154000,15466001,763,763,763,763,246
20240905,153900,15466001,763,763,763,763,0
20240905,153800,15466001,763,763,763,763,0
20240905,153700,15466001,763,763,763,763,0
20240905,153600,15466001,763,763,763,763,0
20240905,153500,15466001,763,763,763,763,0
20240905,153400,15466001,763,763,763,763,0
20240905,153300,15466001,763,763,763,763,0
20240905,153200,15466001,763,763,763,763,0
20240905,153100,15466001,763,763,763,763,0
20240905,153000,15466001,763,763,763,763,246
20240905,152900,15278303,760,760,760,760,0
20240905,152800,15278303,760,760,760,760,0
20240905,152700,15278303,760,760,760,760,0
20240905,152600,15278303,760,760,760,760,0
20240905,152500,15278303,760,760,760,760,0
20240905,152400,15278303,760,760,760,760,0
20240905,152300,15278303,760,760,760,760,0
20240905,152200,15278303,760,760,760,760,0
20240905,152100,15278303,760,760,760,760,0
20240905,152000,15278303,760,760,760,760,0
20240905,151900,15278303,760,760,760,760,30
20240905,151800,15255503,761,761,761,761,0
20240905,151700,15255503,761,761,761,761,0
20240905,151600,15255503,761,761,761,761,0
20240905,151500,15255503,761,761,761,761,0
20240905,151400,15255503,761,761,761,761,0
20240905,151300,15255503,761,761,761,761,0
20240905,151200,15255503,761,761,761,761,0
20240905,151100,15255503,761,761,761,761,0
20240905,151000,15255503,761,761,761,761,0
20240905,150900,15255503,761,761,761,761,0
20240905,150800,15255503,761,761,761,761,0
20240905,150700,15255503,761,761,761,761,0
20240905,150600,15255503,761,761,761,761,0
20240905,150500,15255503,761,761,761,761,0
20240905,150400,15255503,761,761,761,761,0
20240905,150300,15255503,761,761,761,761,0
20240905,150200,15255503,761,761,761,761,0
20240905,150100,15255503,761,761,761,761,0
20240905,150000,15255503,761,761,761,761,0
20240905,145900,15255503,761,761,761,761,0
20240905,145800,15255503,761,761,761,761,0
20240905,145700,15255503,761,761,761,761,0
20240905,145600,15255503,761,761,761,761,0
20240905,145500,15255503,761,761,761,761,0
20240905,145400,15255503,761,762,762,761,14
20240905,145300,15244848,761,761,761,761,0
20240905,145200,15244848,761,761,761,761,0
20240905,145100,15244848,761,761,761,761,0
20240905,145000,15244848,761,761,761,761,0
20240905,144900,15244848,761,761,761,761,0
20240905,144800,15244848,761,761,761,761,0
20240905,144700,15244848,761,761,761,761,0
20240905,144600,15244848,761,761,761,761,0
20240905,144500,15244848,761,761,761,761,1500
20240905,144400,14103348,764,764,764,764,0
20240905,144300,14103348,764,764,764,764,0
20240905,144200,14103348,764,764,764,764,0
20240905,144100,14103348,764,764,764,764,0
20240905,144000,14103348,764,764,764,764,0
20240905,143900,14103348,764,761,764,761,41
20240905,143800,14072144,762,762,762,762,0
20240905,143700,14072144,762,762,762,762,538
20240905,143600,13662188,761,761,761,761,0
20240905,143500,13662188,761,761,761,761,0
20240905,143400,13662188,761,761,761,761,0
20240905,143300,13662188,761,761,761,761,0
20240905,143200,13662188,761,761,761,761,0
20240905,143100,13662188,761,761,761,761,0
20240905,143000,13662188,761,761,761,761,0
20240905,142900,13662188,761,761,761,761,0
20240905,142800,13662188,761,761,761,761,0
20240905,142700,13662188,761,761,761,761,0
20240905,142600,13662188,761,761,761,761,0
20240905,142500,13662188,761,761,761,761,0
20240905,142400,13662188,761,761,761,761,0
20240905,142300,13662188,761,761,761,761,0
20240905,142200,13662188,761,761,761,761,0
20240905,142100,13662188,761,761,761,761,0
20240905,142000,13662188,761,761,761,761,22
20240905,141900,13645446,762,762,762,762,1
20240905,141800,13644684,759,759,759,759,0
20240905,141700,13644684,759,759,759,759,1
20240905,141600,13643925,759,759,759,759,1
20240905,141500,13643166,762,761,762,761,61
20240905,141400,13596728,762,762,762,762,0
20240905,141300,13596728,762,762,762,762,0
20240905,141200,13596728,762,762,762,762,0
20240905,141100,13596728,762,762,762,762,0
20240905,141000,13596728,762,762,762,762,0
20240905,140900,13596728,762,762,762,762,0
20240905,140800,13596728,762,762,762,762,0
20240905,140700,13596728,762,763,763,762,15
20240905,140600,13585293,763,763,763,763,0
20240905,140500,13585293,763,763,763,763,1
20240905,140400,13584530,764,764,764,764,1
20240905,140300,13583766,764,764,764,764,0
20240905,140200,13583766,764,764,764,764,0
20240905,140100,13583766,764,764,764,764,0
20240905,140000,13583766,764,764,764,764,0
20240905,135900,13583766,764,764,764,764,1
20240905,135800,13583002,764,764,764,764,1
20240905,135700,13582238,760,760,760,760,0
20240905,135600,13582238,760,760,760,760,0
20240905,135500,13582238,760,760,760,760,0
20240905,135400,13582238,760,760,760,760,0
20240905,135300,13582238,760,760,760,760,0
20240905,135200,13582238,760,760,760,760,70
20240905,135100,13529038,760,760,760,760,0
20240905,135000,13529038,760,760,760,760,0
20240905,134900,13529038,760,760,760,760,0
20240905,134800,13529038,760,760,760,760,0
20240905,134700,13529038,760,760,760,760,0
20240905,134600,13529038,760,760,760,760,0
20240905,134500,13529038,760,760,760,760,0
20240905,134400,13529038,760,760,760,760,0
20240905,134300,13529038,760,760,760,760,0
20240905,134200,13529038,760,760,760,760,0
20240905,134100,13529038,760,760,760,760,5
20240905,134000,13525238,755,755,755,755,0
20240905,133900,13525238,755,755,755,755,0
20240905,133800,13525238,755,755,755,755,0
20240905,133700,13525238,755,755,755,755,0
20240905,133600,13525238,755,755,755,755,0
20240905,133500,13525238,755,761,761,755,478
20240905,133400,13162166,762,762,762,762,0
20240905,133300,13162166,762,762,762,762,0
20240905,133200,13162166,762,762,762,762,0
20240905,133100,13162166,762,763,763,762,2
20240905,133000,13160641,764,764,764,764,0
20240905,132900,13160641,764,764,764,764,0
20240905,132800,13160641,764,764,764,764,1
20240905,132700,13159877,761,761,761,761,0
20240905,132600,13159877,761,761,761,761,0
20240905,132500,13159877,761,761,761,761,0
20240905,132400,13159877,761,761,761,761,0
20240905,132300,13159877,761,761,761,761,0
20240905,132200,13159877,761,761,761,761,0
20240905,132100,13159877,761,761,761,761,0
20240905,132000,13159877,761,761,761,761,0
20240905,131900,13159877,761,761,761,761,0
20240905,131800,13159877,761,761,761,761,0
20240905,131700,13159877,761,761,761,761,0
20240905,131600,13159877,761,761,761,761,0
20240905,131500,13159877,761,761,761,761,0
20240905,131400,13159877,761,761,761,761,0
20240905,131300,13159877,761,761,761,761,0
20240905,131200,13159877,761,761,761,761,0
20240905,131100,13159877,761,761,761,761,0
20240905,131000,13159877,761,761,761,761,0
20240905,130900,13159877,761,761,761,761,0
20240905,130800,13159877,761,761,761,761,0
20240905,130700,13159877,761,761,761,761,0
20240905,130600,13159877,761,761,761,761,0
20240905,130500,13159877,761,761,761,761,0
20240905,130400,13159877,761,761,761,761,0
20240905,130300,13159877,761,761,761,761,0
20240905,130200,13159877,761,761,761,761,0
20240905,130100,13159877,761,761,761,761,0
20240905,130000,13159877,761,761,761,761,0
20240905,125900,13159877,761,761,761,761,379
20240905,125800,12871458,761,761,761,761,0
20240905,125700,12871458,761,761,761,761,0
20240905,125600,12871458,761,761,761,761,0
20240905,125500,12871458,761,761,761,761,0
20240905,125400,12871458,761,761,761,761,0
20240905,125300,12871458,761,761,761,761,0
20240905,125200,12871458,761,761,761,761,0
20240905,125100,12871458,761,761,761,761,0
20240905,125000,12871458,761,761,761,761,0
20240905,124900,12871458,761,761,761,761,0
20240905,124800,12871458,761,761,761,761,0
20240905,124700,12871458,761,763,763,761,332
20240905,124600,12618673,763,763,763,763,0
20240905,124500,12618673,763,763,763,763,0
20240905,124400,12618673,763,763,763,763,0
20240905,124300,12618673,763,763,763,763,0
20240905,124200,12618673,763,763,763,763,0
20240905,124100,12618673,763,763,763,763,0
20240905,124000,12618673,763,763,763,763,0
20240905,123900,12618673,763,763,763,763,0
20240905,123800,12618673,763,763,763,763,0
20240905,123700,12618673,763,763,763,763,0
20240905,123600,12618673,763,763,763,763,0
20240905,123500,12618673,763,763,763,763,0
20240905,123400,12618673,763,763,763,763,0
20240905,123300,12618673,763,763,763,763,0
20240905,123200,12618673,763,763,763,763,0
20240905,123100,12618673,763,763,763,763,0
20240905,123000,12618673,763,763,763,763,0
20240905,122900,12618673,763,763,763,763,0
20240905,122800,12618673,763,763,763,763,0
20240905,122700,12618673,763,763,763,763,0
20240905,122600,12618673,763,763,763,763,0
20240905,122500,12618673,763,763,763,763,0
20240905,122400,12618673,763,763,763,763,0
20240905,122300,12618673,763,763,763,763,0
20240905,122200,12618673,763,763,763,763,0
20240905,122100,12618673,763,763,763,763,0
20240905,122000,12618673,763,763,763,763,0
20240905,121900,12618673,763,763,763,763,0
20240905,121800,12618673,763,763,763,763,0
20240905,121700,12618673,763,763,763,763,32
20240905,121600,12594257,763,763,763,763,27
20240905,121500,12573656,763,763,763,763,0
20240905,121400,12573656,763,763,763,763,3
20240905,121300,12571367,763,763,763,763,0
20240905,121200,12571367,763,763,763,763,0
20240905,121100,12571367,763,763,763,763,0
20240905,121000,12571367,763,763,763,763,32
20240905,120900,12546951,764,764,764,764,0
20240905,120800,12546951,764,764,764,764,0
20240905,120700,12546951,764,764,764,764,0
20240905,120600,12546951,764,764,764,764,1
20240905,120500,12546187,764,764,764,764,0
20240905,120400,12546187,764,764,764,764,0
20240905,120300,12546187,764,764,764,764,0
20240905,120200,12546187,764,764,764,764,0
20240905,120100,12546187,764,764,764,764,0
20240905,120000,12546187,764,764,764,764,0
20240905,115900,12546187,764,764,764,764,0
20240905,115800,12546187,764,764,764,764,0
20240905,115700,12546187,764,764,764,764,0
20240905,115600,12546187,764,764,764,764,0
20240905,115500,12546187,764,764,764,764,0
20240905,115400,12546187,764,764,764,764,0
20240905,115300,12546187,764,764,764,764,0
20240905,115200,12546187,764,764,764,764,0
20240905,115100,12546187,764,764,764,764,0
20240905,115000,12546187,764,764,764,764,0
20240905,114900,12546187,764,764,764,764,0
20240905,114800,12546187,764,764,764,764,0
20240905,114700,12546187,764,764,764,764,0
20240905,114600,12546187,764,764,764,764,0
20240905,114500,12546187,764,764,764,764,0
20240905,114400,12546187,764,764,764,764,0
20240905,114300,12546187,764,764,764,764,0
20240905,114200,12546187,764,764,764,764,0
20240905,114100,12546187,764,764,764,764,0
20240905,114000,12546187,764,764,764,764,0
20240905,113900,12546187,764,764,764,764,0
20240905,113800,12546187,764,764,764,764,0
20240905,113700,12546187,764,764,764,764,0
20240905,113600,12546187,764,764,764,764,0
20240905,113500,12546187,764,764,764,764,2
20240905,113400,12544659,764,764,764,764,0
20240905,113300,12544659,764,764,764,764,0
20240905,113200,12544659,764,764,764,764,0
20240905,113100,12544659,764,764,764,764,0
20240905,113000,12544659,764,764,764,764,0
20240905,112900,12544659,764,764,764,764,0
20240905,112800,12544659,764,764,764,764,0
20240905,112700,12544659,764,764,764,764,0
20240905,112600,12544659,764,764,764,764,0
20240905,112500,12544659,764,764,764,764,0
20240905,112400,12544659,764,764,764,764,0
20240905,112300,12544659,764,764,764,764,0
20240905,112200,12544659,764,764,764,764,0
20240905,112100,12544659,764,764,764,764,10
20240905,112000,12537019,764,764,764,764,0
20240905,111900,12537019,764,764,764,764,0
20240905,111800,12537019,764,764,764,764,0
20240905,111700,12537019,764,764,764,764,0
20240905,111600,12537019,764,764,764,764,0
20240905,111500,12537019,764,764,764,764,0
20240905,111400,12537019,764,764,764,764,0
20240905,111300,12537019,764,764,764,764,0
20240905,111200,12537019,764,764,764,764,0
20240905,111100,12537019,764,764,764,764,5
20240905,111000,12533199,764,764,764,764,0
20240905,110900,12533199,764,764,764,764,0
20240905,110800,12533199,764,764,764,764,0
20240905,110700,12533199,764,764,764,764,0
20240905,110600,12533199,764,764,764,764,0
20240905,110500,12533199,764,764,764,764,0
20240905,110400,12533199,764,764,764,764,0
20240905,110300,12533199,764,764,764,764,0
20240905,110200,12533199,764,764,764,764,0
20240905,110100,12533199,764,764,764,764,0
20240905,110000,12533199,764,764,764,764,0
20240905,105900,12533199,764,764,764,764,1449
20240905,105800,11426163,768,768,768,768,0
20240905,105700,11426163,768,768,768,768,40
20240905,105600,11395443,768,768,768,768,0
20240905,105500,11395443,768,768,768,768,0
20240905,105400,11395443,768,768,768,768,0
20240905,105300,11395443,768,768,768,768,0
20240905,105200,11395443,768,768,768,768,0
20240905,105100,11395443,768,768,768,768,0
20240905,105000,11395443,768,768,768,768,0
20240905,104900,11395443,768,766,768,766,499
20240905,104800,11012345,766,766,766,766,1
20240905,104700,11011579,766,766,766,766,0
20240905,104600,11011579,766,766,766,766,0
20240905,104500,11011579,766,766,766,766,0
20240905,104400,11011579,766,766,766,766,0
20240905,104300,11011579,766,766,766,766,0
20240905,104200,11011579,766,766,766,766,0
20240905,104100,11011579,766,766,766,766,0
20240905,104000,11011579,766,766,766,766,0
20240905,103900,11011579,766,766,766,766,0
20240905,103800,11011579,766,766,766,766,0
20240905,103700,11011579,766,766,766,766,0
20240905,103600,11011579,766,766,766,766,402
20240905,103500,10703647,766,766,766,766,2
20240905,103400,10702115,764,763,764,763,177
20240905,103300,10567008,762,762,762,762,0
20240905,103200,10567008,762,762,762,762,0
20240905,103100,10567008,762,762,762,762,0
20240905,103000,10567008,762,762,762,762,0
20240905,102900,10567008,762,762,762,762,0
20240905,102800,10567008,762,762,762,762,0
20240905,102700,10567008,762,762,762,762,0
20240905,102600,10567008,762,762,762,762,0
20240905,102500,10567008,762,762,762,762,477
20240905,102400,10203534,762,762,762,762,0
20240905,102300,10203534,762,762,762,762,0
20240905,102200,10203534,762,762,762,762,0
20240905,102100,10203534,762,762,762,762,53
20240905,102000,10163148,762,762,762,762,148
20240905,101900,10050372,762,762,762,762,0
20240905,101800,10050372,762,762,762,762,0
20240905,101700,10050372,762,762,762,762,0
20240905,101600,10050372,762,762,762,762,0
20240905,101500,10050372,762,762,762,762,0
20240905,101400,10050372,762,762,762,762,0
20240905,101300,10050372,762,762,762,762,0
20240905,101200,10050372,762,762,762,762,0
20240905,101100,10050372,762,762,762,762,0
20240905,101000,10050372,762,762,762,762,1
20240905,100900,10049610,762,762,762,762,0
20240905,100800,10049610,762,762,762,762,0
20240905,100700,10049610,762,762,762,762,0
20240905,100600,10049610,762,762,762,762,0
20240905,100500,10049610,762,762,762,762,0
20240905,100400,10049610,762,760,762,760,25
20240905,100300,10030608,760,760,760,760,0
20240905,100200,10030608,760,760,760,760,0
20240905,100100,10030608,760,760,760,760,0
20240905,100000,10030608,760,760,760,760,0
20240905,095900,10030608,760,760,760,760,0
20240905,095800,10030608,760,760,760,760,0
20240905,095700,10030608,760,760,760,760,0
20240905,095600,10030608,760,760,760,760,0
20240905,095500,10030608,760,760,760,760,0
20240905,095400,10030608,760,760,760,760,0
20240905,095300,10030608,760,760,760,760,0
20240905,095200,10030608,760,760,760,760,0
20240905,095100,10030608,760,760,760,760,0
20240905,095000,10030608,760,760,760,760,0
20240905,094900,10030608,760,760,760,760,0
20240905,094800,10030608,760,760,760,760,0
20240905,094700,10030608,760,760,760,760,0
20240905,094600,10030608,760,760,760,760,0
20240905,094500,10030608,760,760,760,760,0
20240905,094400,10030608,760,760,760,760,0
20240905,094300,10030608,760,760,760,760,0
20240905,094200,10030608,760,760,760,760,0
20240905,094100,10030608,760,760,760,760,0
20240905,094000,10030608,760,760,760,760,213
20240905,093900,9868728,760,760,760,760,4
20240905,093800,9865688,758,758,758,758,0
20240905,093700,9865688,758,758,758,758,0
20240905,093600,9865688,758,758,758,758,0
20240905,093500,9865688,758,758,758,758,292
20240905,093400,9644352,755,755,755,755,0
20240905,093300,9644352,755,755,755,755,0
20240905,093200,9644352,755,755,755,755,0
20240905,093100,9644352,755,755,755,755,0
20240905,093000,9644352,755,755,755,755,0
20240905,092900,9644352,755,755,755,755,0
20240905,092800,9644352,755,755,755,755,650
20240905,092700,9153602,756,757,757,756,2500
20240905,092600,7263227,756,756,756,756,0
20240905,092500,7263227,756,756,756,756,0
20240905,092400,7263227,756,756,756,756,0
20240905,092300,7263227,756,756,756,756,0
20240905,092200,7263227,756,756,756,756,0
20240905,092100,7263227,756,756,756,756,0
20240905,092000,7263227,756,756,756,756,0
20240905,091900,7263227,756,756,756,756,0
20240905,091800,7263227,756,756,756,756,0
20240905,091700,7263227,756,756,756,756,0
20240905,091600,7263227,756,756,756,756,4919
20240905,091500,3544463,756,756,756,756,400
20240905,091400,3242063,758,758,758,758,0
20240905,091300,3242063,758,758,758,758,0
20240905,091200,3242063,758,758,758,758,8
20240905,091100,3235999,754,754,754,754,0
20240905,091000,3235999,754,754,754,754,0
20240905,090900,3235999,754,754,754,754,0
20240905,090800,3235999,754,754,754,754,0
20240905,090700,3235999,754,754,754,754,149
20240905,090600,3123653,754,754,754,754,1
20240905,090500,3122899,753,753,753,753,0
20240905,090400,3122899,753,753,753,753,0
20240905,090300,3122899,753,753,753,753,0
20240905,090200,3122899,753,753,753,753,0
20240905,090100,3122899,753,751,753,751,4104
20240905,090000,33883,751,753,753,751,45