KissMeData/008600/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185000,48412786,437,437,437,437,1010
20240909,184900,48412786,437,437,437,437,0
20240909,184800,48412786,437,437,437,437,0
20240909,184700,48412786,437,437,437,437,0
20240909,184600,48412786,437,437,437,437,0
20240909,184500,48412786,437,437,437,437,0
20240909,184400,48412786,437,437,437,437,0
20240909,184300,48412786,437,437,437,437,0
20240909,184200,48412786,437,437,437,437,0
20240909,184100,48412786,437,437,437,437,0
20240909,184000,48412786,437,437,437,437,0
20240909,183900,48412786,437,437,437,437,0
20240909,183800,48412786,437,437,437,437,0
20240909,183700,48412786,437,437,437,437,0
20240909,183600,48412786,437,437,437,437,0
20240909,183500,48412786,437,437,437,437,0
20240909,183400,48412786,437,437,437,437,0
20240909,183300,48412786,437,437,437,437,0
20240909,183200,48412786,437,437,437,437,0
20240909,183100,48412786,437,437,437,437,0
20240909,183000,48412786,437,437,437,437,0
20240909,182900,48412786,437,437,437,437,0
20240909,182800,48412786,437,437,437,437,0
20240909,182700,48412786,437,437,437,437,0
20240909,182600,48412786,437,437,437,437,0
20240909,182500,48412786,437,437,437,437,0
20240909,182400,48412786,437,437,437,437,0
20240909,182300,48412786,437,437,437,437,0
20240909,182200,48412786,437,437,437,437,0
20240909,182100,48412786,437,437,437,437,0
20240909,182000,48412786,437,437,437,437,1010
20240909,181900,48412786,437,437,437,437,0
20240909,181800,48412786,437,437,437,437,0
20240909,181700,48412786,437,437,437,437,0
20240909,181600,48412786,437,437,437,437,0
20240909,181500,48412786,437,437,437,437,0
20240909,181400,48412786,437,437,437,437,0
20240909,181300,48412786,437,437,437,437,0
20240909,181200,48412786,437,437,437,437,0
20240909,181100,48412786,437,437,437,437,0
20240909,181000,48412786,437,437,437,437,0
20240909,180900,48412786,437,437,437,437,0
20240909,180800,48412786,437,437,437,437,0
20240909,180700,48412786,437,437,437,437,0
20240909,180600,48412786,437,437,437,437,0
20240909,180500,48412786,437,437,437,437,0
20240909,180400,48412786,437,437,437,437,0
20240909,180300,48412786,437,437,437,437,0
20240909,180200,48412786,437,437,437,437,0
20240909,180100,48412786,437,437,437,437,0
20240909,180000,48412786,437,437,437,437,0
20240909,175900,48412786,437,437,437,437,0
20240909,175800,48412786,437,437,437,437,0
20240909,175700,48412786,437,437,437,437,0
20240909,175600,48412786,437,437,437,437,0
20240909,175500,48412786,437,437,437,437,0
20240909,175400,48412786,437,437,437,437,0
20240909,175300,48412786,437,437,437,437,0
20240909,175200,48412786,437,437,437,437,0
20240909,175100,48412786,437,437,437,437,0
20240909,175000,48412786,437,437,437,437,1010
20240909,174900,48412786,437,437,437,437,0
20240909,174800,48412786,437,437,437,437,0
20240909,174700,48412786,437,437,437,437,0
20240909,174600,48412786,437,437,437,437,0
20240909,174500,48412786,437,437,437,437,0
20240909,174400,48412786,437,437,437,437,0
20240909,174300,48412786,437,437,437,437,0
20240909,174200,48412786,437,437,437,437,0
20240909,174100,48412786,437,437,437,437,0
20240909,174000,48412786,437,437,437,437,0
20240909,173900,48412786,437,437,437,437,0
20240909,173800,48412786,437,437,437,437,0
20240909,173700,48412786,437,437,437,437,0
20240909,173600,48412786,437,437,437,437,0
20240909,173500,48412786,437,437,437,437,0
20240909,173400,48412786,437,437,437,437,0
20240909,173300,48412786,437,437,437,437,0
20240909,173200,48412786,437,437,437,437,0
20240909,173100,48412786,437,437,437,437,0
20240909,173000,48412786,437,437,437,437,0
20240909,172900,48412786,437,437,437,437,0
20240909,172800,48412786,437,437,437,437,0
20240909,172700,48412786,437,437,437,437,0
20240909,172600,48412786,437,437,437,437,0
20240909,172500,48412786,437,437,437,437,0
20240909,172400,48412786,437,437,437,437,0
20240909,172300,48412786,437,437,437,437,0
20240909,172200,48412786,437,437,437,437,0
20240909,172100,48412786,437,437,437,437,0
20240909,172000,48412786,437,437,437,437,1010
20240909,171900,48412786,437,437,437,437,0
20240909,171800,48412786,437,437,437,437,0
20240909,171700,48412786,437,437,437,437,0
20240909,171600,48412786,437,437,437,437,0
20240909,171500,48412786,437,437,437,437,0
20240909,171400,48412786,437,437,437,437,0
20240909,171300,48412786,437,437,437,437,0
20240909,171200,48412786,437,437,437,437,0
20240909,171100,48412786,437,437,437,437,0
20240909,171000,48412786,437,437,437,437,0
20240909,170900,48412786,437,437,437,437,0
20240909,170800,48412786,437,437,437,437,0
20240909,170700,48412786,437,437,437,437,0
20240909,170600,48412786,437,437,437,437,0
20240909,170500,48412786,437,437,437,437,0
20240909,170400,48412786,437,437,437,437,0
20240909,170300,48412786,437,437,437,437,0
20240909,170200,48412786,437,437,437,437,0
20240909,170100,48412786,437,437,437,437,0
20240909,170000,48412786,437,437,437,437,0
20240909,165900,48412786,437,437,437,437,0
20240909,165800,48412786,437,437,437,437,0
20240909,165700,48412786,437,437,437,437,0
20240909,165600,48412786,437,437,437,437,0
20240909,165500,48412786,437,437,437,437,0
20240909,165400,48412786,437,437,437,437,0
20240909,165300,48412786,437,437,437,437,0
20240909,165200,48412786,437,437,437,437,0
20240909,165100,48412786,437,437,437,437,0
20240909,165000,48412786,437,437,437,437,1010
20240909,164900,48412786,437,437,437,437,0
20240909,164800,48412786,437,437,437,437,0
20240909,164700,48412786,437,437,437,437,0
20240909,164600,48412786,437,437,437,437,0
20240909,164500,48412786,437,437,437,437,0
20240909,164400,48412786,437,437,437,437,0
20240909,164300,48412786,437,437,437,437,0
20240909,164200,48412786,437,437,437,437,0
20240909,164100,48412786,437,437,437,437,0
20240909,164000,48412786,437,437,437,437,0
20240909,163900,48412786,437,437,437,437,0
20240909,163800,48412786,437,437,437,437,0
20240909,163700,48412786,437,437,437,437,0
20240909,163600,48412786,437,437,437,437,0
20240909,163500,48412786,437,437,437,437,0
20240909,163400,48412786,437,437,437,437,0
20240909,163300,48412786,437,437,437,437,0
20240909,163200,48412786,437,437,437,437,0
20240909,163100,48412786,437,437,437,437,0
20240909,163000,48412786,437,437,437,437,0
20240909,162900,48412786,437,437,437,437,0
20240909,162800,48412786,437,437,437,437,0
20240909,162700,48412786,437,437,437,437,0
20240909,162600,48412786,437,437,437,437,0
20240909,162500,48412786,437,437,437,437,0
20240909,162400,48412786,437,437,437,437,0
20240909,162300,48412786,437,437,437,437,0
20240909,162200,48412786,437,437,437,437,0
20240909,162100,48412786,437,437,437,437,0
20240909,162000,48412786,437,437,437,437,1010
20240909,161900,48412786,437,437,437,437,0
20240909,161800,48412786,437,437,437,437,0
20240909,161700,48412786,437,437,437,437,0
20240909,161600,48412786,437,437,437,437,0
20240909,161500,48412786,437,437,437,437,0
20240909,161400,48412786,437,437,437,437,0
20240909,161300,48412786,437,437,437,437,0
20240909,161200,48412786,437,437,437,437,0
20240909,161100,48412786,437,437,437,437,0
20240909,161000,48412786,437,437,437,437,0
20240909,160900,48412786,437,437,437,437,0
20240909,160800,48412786,437,437,437,437,0
20240909,160700,48412786,437,437,437,437,0
20240909,160600,48412786,437,437,437,437,0
20240909,160500,48412786,437,437,437,437,0
20240909,160400,48412786,437,437,437,437,0
20240909,160300,48412786,437,437,437,437,0
20240909,160200,48412786,437,437,437,437,0
20240909,160100,48412786,437,437,437,437,0
20240909,160000,48412786,437,437,437,437,0
20240909,155900,48412786,437,437,437,437,0
20240909,155800,48412786,437,437,437,437,0
20240909,155700,48412786,437,437,437,437,0
20240909,155600,48412786,437,437,437,437,0
20240909,155500,48412786,437,437,437,437,0
20240909,155400,48412786,437,437,437,437,0
20240909,155300,48412786,437,437,437,437,0
20240909,155200,48412786,437,437,437,437,0
20240909,155100,48412786,437,437,437,437,0
20240909,155000,48412786,437,437,437,437,1010
20240909,154900,48412786,437,437,437,437,0
20240909,154800,48412786,437,437,437,437,0
20240909,154700,48412786,437,437,437,437,0
20240909,154600,48412786,437,437,437,437,0
20240909,154500,48412786,437,437,437,437,0
20240909,154400,48412786,437,437,437,437,0
20240909,154300,48412786,437,437,437,437,0
20240909,154200,48412786,437,437,437,437,0
20240909,154100,48412786,437,437,437,437,0
20240909,154000,48412786,437,437,437,437,0
20240909,153900,48412786,437,437,437,437,0
20240909,153800,48412786,437,437,437,437,0
20240909,153700,48412786,437,437,437,437,0
20240909,153600,48412786,437,437,437,437,0
20240909,153500,48412786,437,437,437,437,0
20240909,153400,48412786,437,437,437,437,0
20240909,153300,48412786,437,437,437,437,0
20240909,153200,48412786,437,437,437,437,0
20240909,153100,48412786,437,437,437,437,0
20240909,153000,48412786,437,437,437,437,1010
20240909,152900,47971416,437,437,437,437,0
20240909,152800,47971416,437,437,437,437,0
20240909,152700,47971416,437,437,437,437,0
20240909,152600,47971416,437,437,437,437,0
20240909,152500,47971416,437,437,437,437,0
20240909,152400,47971416,437,437,437,437,0
20240909,152300,47971416,437,437,437,437,0
20240909,152200,47971416,437,437,437,437,0
20240909,152100,47971416,437,437,437,437,0
20240909,152000,47971416,437,437,437,437,0
20240909,151900,47971416,437,437,437,437,0
20240909,151800,47971416,437,437,437,437,0
20240909,151700,47971416,437,437,437,437,0
20240909,151600,47971416,437,437,437,437,0
20240909,151500,47971416,437,437,437,437,0
20240909,151400,47971416,437,437,437,437,1
20240909,151300,47970979,436,436,436,436,3
20240909,151200,47969671,437,437,437,437,0
20240909,151100,47969671,437,437,437,437,42
20240909,151000,47951317,437,437,437,437,0
20240909,150900,47951317,437,437,437,437,11
20240909,150800,47946510,437,437,437,437,0
20240909,150700,47946510,437,437,437,437,0
20240909,150600,47946510,437,437,437,437,0
20240909,150500,47946510,437,437,437,437,0
20240909,150400,47946510,437,437,437,437,1
20240909,150300,47946073,437,437,437,437,200
20240909,150200,47858673,438,438,438,438,1
20240909,150100,47858235,438,437,438,437,3034
20240909,150000,46531896,438,436,438,436,20391
20240909,145900,37610202,436,436,436,436,0
20240909,145800,37610202,436,436,436,436,0
20240909,145700,37610202,436,436,436,436,3
20240909,145600,37608894,436,436,436,436,2
20240909,145500,37608022,436,436,436,436,0
20240909,145400,37608022,436,436,436,436,0
20240909,145300,37608022,436,436,436,436,0
20240909,145200,37608022,436,436,436,436,0
20240909,145100,37608022,436,436,436,436,0
20240909,145000,37608022,436,436,436,436,0
20240909,144900,37608022,436,436,436,436,3000
20240909,144800,36300022,436,436,436,436,0
20240909,144700,36300022,436,436,436,436,0
20240909,144600,36300022,436,436,436,436,0
20240909,144500,36300022,436,436,436,436,0
20240909,144400,36300022,436,436,436,436,0
20240909,144300,36300022,436,436,436,436,0
20240909,144200,36300022,436,436,436,436,0
20240909,144100,36300022,436,436,436,436,0
20240909,144000,36300022,436,436,436,436,3
20240909,143900,36298714,434,434,434,434,1
20240909,143800,36298280,436,436,436,436,0
20240909,143700,36298280,436,436,436,436,0
20240909,143600,36298280,436,436,436,436,3000
20240909,143500,34990280,436,436,437,436,10988
20240909,143400,30193031,435,435,435,435,0
20240909,143300,30193031,435,435,435,435,0
20240909,143200,30193031,435,435,435,435,0
20240909,143100,30193031,435,435,435,435,0
20240909,143000,30193031,435,435,435,435,0
20240909,142900,30193031,435,435,435,435,80
20240909,142800,30158231,435,435,435,435,0
20240909,142700,30158231,435,435,435,435,0
20240909,142600,30158231,435,435,435,435,0
20240909,142500,30158231,435,435,435,435,0
20240909,142400,30158231,435,435,435,435,0
20240909,142300,30158231,435,435,435,435,5
20240909,142200,30156056,433,433,433,433,1
20240909,142100,30155623,435,435,435,435,0
20240909,142000,30155623,435,435,435,435,0
20240909,141900,30155623,435,435,435,435,0
20240909,141800,30155623,435,435,435,435,0
20240909,141700,30155623,435,435,435,435,0
20240909,141600,30155623,435,435,435,435,43
20240909,141500,30136918,436,436,436,436,0
20240909,141400,30136918,436,436,436,436,0
20240909,141300,30136918,436,436,436,436,0
20240909,141200,30136918,436,436,436,436,4
20240909,141100,30135174,436,436,436,436,0
20240909,141000,30135174,436,436,436,436,0
20240909,140900,30135174,436,436,436,436,0
20240909,140800,30135174,436,436,436,436,0
20240909,140700,30135174,436,436,436,436,0
20240909,140600,30135174,436,436,436,436,1
20240909,140500,30134738,435,435,435,435,4
20240909,140400,30132998,435,435,435,435,0
20240909,140300,30132998,435,435,435,435,0
20240909,140200,30132998,435,435,435,435,0
20240909,140100,30132998,435,435,435,435,0
20240909,140000,30132998,435,435,435,435,0
20240909,135900,30132998,435,436,436,435,549
20240909,135800,29894180,436,435,436,435,11
20240909,135700,29889392,435,435,435,435,0
20240909,135600,29889392,435,435,435,435,0
20240909,135500,29889392,435,435,435,435,0
20240909,135400,29889392,435,435,435,435,0
20240909,135300,29889392,435,435,435,435,0
20240909,135200,29889392,435,435,435,435,17
20240909,135100,29881997,435,435,435,435,0
20240909,135000,29881997,435,435,435,435,0
20240909,134900,29881997,435,435,435,435,0
20240909,134800,29881997,435,435,435,435,0
20240909,134700,29881997,435,435,435,435,0
20240909,134600,29881997,435,435,435,435,0
20240909,134500,29881997,435,435,435,435,0
20240909,134400,29881997,435,435,435,435,0
20240909,134300,29881997,435,435,435,435,0
20240909,134200,29881997,435,435,435,435,0
20240909,134100,29881997,435,435,435,435,0
20240909,134000,29881997,435,435,435,435,0
20240909,133900,29881997,435,435,435,435,0
20240909,133800,29881997,435,435,435,435,0
20240909,133700,29881997,435,435,435,435,0
20240909,133600,29881997,435,435,435,435,0
20240909,133500,29881997,435,435,435,435,0
20240909,133400,29881997,435,435,435,435,1
20240909,133300,29881562,435,435,435,435,1
20240909,133200,29881127,435,435,435,435,45
20240909,133100,29861552,436,436,436,436,0
20240909,133000,29861552,436,436,436,436,0
20240909,132900,29861552,436,436,436,436,0
20240909,132800,29861552,436,436,436,436,1
20240909,132700,29861116,435,435,435,435,0
20240909,132600,29861116,435,435,435,435,2
20240909,132500,29860246,435,435,435,435,0
20240909,132400,29860246,435,435,435,435,0
20240909,132300,29860246,435,435,435,435,0
20240909,132200,29860246,435,435,435,435,0
20240909,132100,29860246,435,435,435,435,0
20240909,132000,29860246,435,435,435,435,0
20240909,131900,29860246,435,435,435,435,0
20240909,131800,29860246,435,435,435,435,3
20240909,131700,29858941,435,435,435,435,0
20240909,131600,29858941,435,435,435,435,0
20240909,131500,29858941,435,435,435,435,0
20240909,131400,29858941,435,435,435,435,0
20240909,131300,29858941,435,435,435,435,0
20240909,131200,29858941,435,435,435,435,0
20240909,131100,29858941,435,435,435,435,0
20240909,131000,29858941,435,435,435,435,0
20240909,130900,29858941,435,435,435,435,0
20240909,130800,29858941,435,435,435,435,0
20240909,130700,29858941,435,435,435,435,0
20240909,130600,29858941,435,435,435,435,0
20240909,130500,29858941,435,435,435,435,0
20240909,130400,29858941,435,435,435,435,0
20240909,130300,29858941,435,435,435,435,0
20240909,130200,29858941,435,435,435,435,0
20240909,130100,29858941,435,435,435,435,0
20240909,130000,29858941,435,435,435,435,8
20240909,125900,29855461,436,436,436,436,0
20240909,125800,29855461,436,436,436,436,0
20240909,125700,29855461,436,436,436,436,0
20240909,125600,29855461,436,436,436,436,0
20240909,125500,29855461,436,436,436,436,0
20240909,125400,29855461,436,435,436,435,200
20240909,125300,29768264,433,433,433,433,1
20240909,125200,29767831,435,435,435,435,0
20240909,125100,29767831,435,435,435,435,0
20240909,125000,29767831,435,435,435,435,111
20240909,124900,29719546,435,435,435,435,0
20240909,124800,29719546,435,435,435,435,0
20240909,124700,29719546,435,435,435,435,0
20240909,124600,29719546,435,435,435,435,1
20240909,124500,29719111,437,437,437,437,0
20240909,124400,29719111,437,437,437,437,0
20240909,124300,29719111,437,437,437,437,0
20240909,124200,29719111,437,435,437,435,3
20240909,124100,29717804,434,434,434,434,0
20240909,124000,29717804,434,434,434,434,0
20240909,123900,29717804,434,434,434,434,0
20240909,123800,29717804,434,436,437,434,422
20240909,123700,29534649,434,434,434,434,0
20240909,123600,29534649,434,434,434,434,1
20240909,123500,29534215,435,435,435,435,0
20240909,123400,29534215,435,435,435,435,0
20240909,123300,29534215,435,435,435,435,0
20240909,123200,29534215,435,435,435,435,0
20240909,123100,29534215,435,435,435,435,0
20240909,123000,29534215,435,435,435,435,0
20240909,122900,29534215,435,435,435,435,0
20240909,122800,29534215,435,435,435,435,0
20240909,122700,29534215,435,435,435,435,0
20240909,122600,29534215,435,435,435,435,0
20240909,122500,29534215,435,435,435,435,0
20240909,122400,29534215,435,433,435,433,3
20240909,122300,29532914,433,432,435,430,2289
20240909,122200,28543562,431,435,435,431,1317
20240909,122100,27975875,435,435,435,435,0
20240909,122000,27975875,435,435,435,435,23
20240909,121900,27965870,435,435,435,435,0
20240909,121800,27965870,435,435,435,435,3
20240909,121700,27964565,437,437,437,437,0
20240909,121600,27964565,437,437,437,437,0
20240909,121500,27964565,437,437,437,437,0
20240909,121400,27964565,437,437,437,437,0
20240909,121300,27964565,437,437,437,437,0
20240909,121200,27964565,437,435,437,435,3
20240909,121100,27963258,434,434,434,434,0
20240909,121000,27963258,434,434,434,434,0
20240909,120900,27963258,434,434,434,434,0
20240909,120800,27963258,434,434,434,434,0
20240909,120700,27963258,434,434,434,434,0
20240909,120600,27963258,434,434,434,434,0
20240909,120500,27963258,434,434,434,434,0
20240909,120400,27963258,434,434,434,434,80
20240909,120300,27928538,434,434,434,433,924
20240909,120200,27527524,437,437,437,437,0
20240909,120100,27527524,437,437,437,437,0
20240909,120000,27527524,437,437,437,437,0
20240909,115900,27527524,437,437,437,437,0
20240909,115800,27527524,437,437,437,437,0
20240909,115700,27527524,437,436,437,436,4
20240909,115600,27525778,434,434,434,434,0
20240909,115500,27525778,434,434,434,434,0
20240909,115400,27525778,434,433,434,433,1189
20240909,115300,27009753,434,434,434,434,0
20240909,115200,27009753,434,434,434,434,0
20240909,115100,27009753,434,434,434,434,0
20240909,115000,27009753,434,434,434,434,5
20240909,114900,27007583,434,434,434,434,0
20240909,114800,27007583,434,434,434,434,0
20240909,114700,27007583,434,434,434,434,0
20240909,114600,27007583,434,434,434,434,0
20240909,114500,27007583,434,434,434,434,0
20240909,114400,27007583,434,434,434,434,2
20240909,114300,27006715,434,434,434,434,0
20240909,114200,27006715,434,434,434,434,0
20240909,114100,27006715,434,434,434,434,0
20240909,114000,27006715,434,433,434,433,21
20240909,113900,26997606,433,433,433,433,0
20240909,113800,26997606,433,433,433,433,0
20240909,113700,26997606,433,433,433,433,0
20240909,113600,26997606,433,433,433,433,2
20240909,113500,26996740,432,434,434,432,1504
20240909,113400,26344008,436,436,436,436,2
20240909,113300,26343136,434,435,435,434,734
20240909,113200,26024105,437,437,437,437,0
20240909,113100,26024105,437,437,437,437,100
20240909,113000,25980405,437,437,437,437,0
20240909,112900,25980405,437,437,437,437,1
20240909,112800,25979968,436,436,436,436,69
20240909,112700,25949884,436,436,436,436,0
20240909,112600,25949884,436,436,436,436,0
20240909,112500,25949884,436,436,436,436,0
20240909,112400,25949884,436,436,436,436,1
20240909,112300,25949448,436,436,436,436,5
20240909,112200,25947268,436,436,436,436,0
20240909,112100,25947268,436,436,436,436,36
20240909,112000,25931572,436,437,437,435,43
20240909,111900,25912856,439,439,439,439,0
20240909,111800,25912856,439,439,439,439,200
20240909,111700,25825056,439,439,439,439,50
20240909,111600,25803106,439,439,439,439,0
20240909,111500,25803106,439,439,439,439,0
20240909,111400,25803106,439,439,439,439,176
20240909,111300,25725842,437,437,437,437,568
20240909,111200,25477626,437,437,437,437,50
20240909,111100,25455776,439,439,439,439,0
20240909,111000,25455776,439,439,439,439,0
20240909,110900,25455776,439,439,439,439,0
20240909,110800,25455776,439,439,439,439,5
20240909,110700,25453581,439,439,439,439,0
20240909,110600,25453581,439,439,439,439,100
20240909,110500,25409681,439,439,439,439,0
20240909,110400,25409681,439,439,439,439,0
20240909,110300,25409681,439,439,439,439,2
20240909,110200,25408803,439,439,439,439,0
20240909,110100,25408803,439,439,439,439,0
20240909,110000,25408803,439,439,439,439,0
20240909,105900,25408803,439,439,439,439,0
20240909,105800,25408803,439,439,439,439,0
20240909,105700,25408803,439,439,439,439,0
20240909,105600,25408803,439,439,439,439,0
20240909,105500,25408803,439,439,439,439,0
20240909,105400,25408803,439,439,439,439,15
20240909,105300,25402218,437,437,437,437,0
20240909,105200,25402218,437,437,437,437,316
20240909,105100,25264126,437,437,437,437,0
20240909,105000,25264126,437,437,437,437,0
20240909,104900,25264126,437,437,437,437,0
20240909,104800,25264126,437,437,437,437,0
20240909,104700,25264126,437,437,437,437,0
20240909,104600,25264126,437,437,437,437,0
20240909,104500,25264126,437,437,437,437,0
20240909,104400,25264126,437,437,437,437,0
20240909,104300,25264126,437,437,437,437,0
20240909,104200,25264126,437,437,437,437,2
20240909,104100,25263252,437,437,437,437,0
20240909,104000,25263252,437,437,437,437,0
20240909,103900,25263252,437,437,437,437,145
20240909,103800,25199887,437,437,437,437,0
20240909,103700,25199887,437,437,437,437,0
20240909,103600,25199887,437,437,437,437,0
20240909,103500,25199887,437,437,437,437,1
20240909,103400,25199450,436,436,436,436,0
20240909,103300,25199450,436,436,436,436,0
20240909,103200,25199450,436,436,439,436,1778
20240909,103100,24420800,436,436,436,436,555
20240909,103000,24178820,438,438,438,438,0
20240909,102900,24178820,438,438,438,438,689
20240909,102800,23877038,438,438,438,438,0
20240909,102700,23877038,438,438,438,438,0
20240909,102600,23877038,438,438,438,438,0
20240909,102500,23877038,438,438,438,438,0
20240909,102400,23877038,438,437,438,437,243
20240909,102300,23770608,438,438,438,438,0
20240909,102200,23770608,438,435,438,435,826
20240909,102100,23411227,435,435,435,435,0
20240909,102000,23411227,435,435,435,435,0
20240909,101900,23411227,435,435,435,435,1
20240909,101800,23410792,434,434,434,434,0
20240909,101700,23410792,434,434,434,434,920
20240909,101600,23011512,434,434,434,434,0
20240909,101500,23011512,434,434,434,434,0
20240909,101400,23011512,434,434,434,434,35
20240909,101300,22996322,435,435,435,435,0
20240909,101200,22996322,435,435,435,435,0
20240909,101100,22996322,435,435,435,435,0
20240909,101000,22996322,435,435,435,435,20
20240909,100900,22987622,434,434,434,434,0
20240909,100800,22987622,434,434,434,434,0
20240909,100700,22987622,434,434,434,434,0
20240909,100600,22987622,434,433,434,433,105
20240909,100500,22942058,435,432,435,432,254
20240909,100400,22831626,432,432,432,432,10
20240909,100300,22827306,432,432,434,432,60
20240909,100200,22801290,431,431,431,431,2
20240909,100100,22800428,430,430,430,430,0
20240909,100000,22800428,430,431,431,430,4
20240909,095900,22798706,429,429,429,429,0
20240909,095800,22798706,429,428,431,428,8
20240909,095700,22795273,434,434,434,434,0
20240909,095600,22795273,434,430,434,430,10
20240909,095500,22790947,431,431,431,430,4
20240909,095400,22789225,430,430,430,430,2
20240909,095300,22788365,430,430,430,430,1
20240909,095200,22787935,434,430,434,430,4
20240909,095100,22786209,429,429,429,426,22
20240909,095000,22776828,429,429,429,429,16
20240909,094900,22769964,429,433,433,429,29
20240909,094800,22757491,431,429,431,427,3931
20240909,094700,21078937,431,433,433,431,4937
20240909,094600,18949088,433,433,433,433,2
20240909,094500,18948222,435,435,435,435,134
20240909,094400,18889932,435,435,437,435,177
20240909,094300,18812919,436,436,436,436,0
20240909,094200,18812919,436,435,442,435,870
20240909,094100,18434280,434,434,435,434,217
20240909,094000,18340089,435,429,435,429,5973
20240909,093900,15777518,429,429,429,429,367
20240909,093800,15620075,429,429,429,429,372
20240909,093700,15460487,429,429,429,429,364
20240909,093600,15304331,429,434,434,429,10309
20240909,093500,10873115,434,435,444,434,13688
20240909,093400,4894083,437,433,437,433,26
20240909,093300,4882730,433,444,444,430,5546
20240909,093200,2470734,432,440,443,430,53
20240909,093100,2447552,437,435,445,435,273
20240909,093000,2328498,433,433,433,433,0
20240909,092900,2328498,433,433,433,433,0
20240909,092800,2328498,433,433,433,433,0
20240909,092700,2328498,433,433,433,433,0
20240909,092600,2328498,433,433,433,433,100
20240909,092500,2285198,433,433,433,433,400
20240909,092400,2111998,434,434,434,434,2
20240909,092300,2111130,434,437,437,430,309
20240909,092200,1976727,439,435,439,435,1323
20240909,092100,1396539,433,433,433,433,0
20240909,092000,1396539,433,433,433,433,179
20240909,091900,1319032,433,433,433,433,225
20240909,091800,1221607,433,433,433,433,0
20240909,091700,1221607,433,433,433,433,0
20240909,091600,1221607,433,433,433,433,0
20240909,091500,1221607,433,433,433,433,0
20240909,091400,1221607,433,433,433,433,0
20240909,091300,1221607,433,433,433,433,2
20240909,091200,1220741,432,432,432,432,187
20240909,091100,1139957,432,432,432,432,100
20240909,091000,1096757,433,433,433,433,0
20240909,090900,1096757,433,433,433,433,12
20240909,090800,1091561,433,426,433,426,44
20240909,090700,1072517,426,433,433,426,476
20240909,090600,869481,433,433,433,433,1
20240909,090500,869048,427,427,427,427,607
20240909,090400,609859,434,434,434,434,1
20240909,090300,609425,434,434,434,434,1
20240909,090200,608991,426,426,426,426,0
20240909,090100,608991,426,426,426,426,0
20240909,090000,608991,426,424,427,424,1436