KissMeData/018000/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190200,137396426,717,717,717,717,6578
20240905,190100,137396426,717,717,717,717,0
20240905,190000,137396426,717,717,717,717,0
20240905,185900,137396426,717,717,717,717,0
20240905,185800,137396426,717,717,717,717,0
20240905,185700,137396426,717,717,717,717,0
20240905,185600,137396426,717,717,717,717,0
20240905,185500,137396426,717,717,717,717,0
20240905,185400,137396426,717,717,717,717,0
20240905,185300,137396426,717,717,717,717,0
20240905,185200,137396426,717,717,717,717,0
20240905,185100,137396426,717,717,717,717,0
20240905,185000,137396426,717,717,717,717,0
20240905,184900,137396426,717,717,717,717,0
20240905,184800,137396426,717,717,717,717,0
20240905,184700,137396426,717,717,717,717,0
20240905,184600,137396426,717,717,717,717,0
20240905,184500,137396426,717,717,717,717,0
20240905,184400,137396426,717,717,717,717,0
20240905,184300,137396426,717,717,717,717,0
20240905,184200,137396426,717,717,717,717,0
20240905,184100,137396426,717,717,717,717,0
20240905,184000,137396426,717,717,717,717,0
20240905,183900,137396426,717,717,717,717,0
20240905,183800,137396426,717,717,717,717,0
20240905,183700,137396426,717,717,717,717,0
20240905,183600,137396426,717,717,717,717,0
20240905,183500,137396426,717,717,717,717,0
20240905,183400,137396426,717,717,717,717,0
20240905,183300,137396426,717,717,717,717,0
20240905,183200,137396426,717,717,717,717,6578
20240905,183100,137396426,717,717,717,717,0
20240905,183000,137396426,717,717,717,717,0
20240905,182900,137396426,717,717,717,717,0
20240905,182800,137396426,717,717,717,717,0
20240905,182700,137396426,717,717,717,717,0
20240905,182600,137396426,717,717,717,717,0
20240905,182500,137396426,717,717,717,717,0
20240905,182400,137396426,717,717,717,717,0
20240905,182300,137396426,717,717,717,717,0
20240905,182200,137396426,717,717,717,717,0
20240905,182100,137396426,717,717,717,717,0
20240905,182000,137396426,717,717,717,717,0
20240905,181900,137396426,717,717,717,717,0
20240905,181800,137396426,717,717,717,717,0
20240905,181700,137396426,717,717,717,717,0
20240905,181600,137396426,717,717,717,717,0
20240905,181500,137396426,717,717,717,717,0
20240905,181400,137396426,717,717,717,717,0
20240905,181300,137396426,717,717,717,717,0
20240905,181200,137396426,717,717,717,717,0
20240905,181100,137396426,717,717,717,717,0
20240905,181000,137396426,717,717,717,717,0
20240905,180900,137396426,717,717,717,717,0
20240905,180800,137396426,717,717,717,717,0
20240905,180700,137396426,717,717,717,717,0
20240905,180600,137396426,717,717,717,717,0
20240905,180500,137396426,717,717,717,717,0
20240905,180400,137396426,717,717,717,717,0
20240905,180300,137396426,717,717,717,717,0
20240905,180200,137396426,717,717,717,717,6578
20240905,180100,137396426,717,717,717,717,0
20240905,180000,137396426,717,717,717,717,0
20240905,175900,137396426,717,717,717,717,0
20240905,175800,137396426,717,717,717,717,0
20240905,175700,137396426,717,717,717,717,0
20240905,175600,137396426,717,717,717,717,0
20240905,175500,137396426,717,717,717,717,0
20240905,175400,137396426,717,717,717,717,0
20240905,175300,137396426,717,717,717,717,0
20240905,175200,137396426,717,717,717,717,0
20240905,175100,137396426,717,717,717,717,0
20240905,175000,137396426,717,717,717,717,0
20240905,174900,137396426,717,717,717,717,0
20240905,174800,137396426,717,717,717,717,0
20240905,174700,137396426,717,717,717,717,0
20240905,174600,137396426,717,717,717,717,0
20240905,174500,137396426,717,717,717,717,0
20240905,174400,137396426,717,717,717,717,0
20240905,174300,137396426,717,717,717,717,0
20240905,174200,137396426,717,717,717,717,0
20240905,174100,137396426,717,717,717,717,0
20240905,174000,137396426,717,717,717,717,0
20240905,173900,137396426,717,717,717,717,0
20240905,173800,137396426,717,717,717,717,0
20240905,173700,137396426,717,717,717,717,0
20240905,173600,137396426,717,717,717,717,0
20240905,173500,137396426,717,717,717,717,0
20240905,173400,137396426,717,717,717,717,0
20240905,173300,137396426,717,717,717,717,0
20240905,173200,137396426,717,717,717,717,6578
20240905,173100,137396426,717,717,717,717,0
20240905,173000,137396426,717,717,717,717,0
20240905,172900,137396426,717,717,717,717,0
20240905,172800,137396426,717,717,717,717,0
20240905,172700,137396426,717,717,717,717,0
20240905,172600,137396426,717,717,717,717,0
20240905,172500,137396426,717,717,717,717,0
20240905,172400,137396426,717,717,717,717,0
20240905,172300,137396426,717,717,717,717,0
20240905,172200,137396426,717,717,717,717,0
20240905,172100,137396426,717,717,717,717,0
20240905,172000,137396426,717,717,717,717,0
20240905,171900,137396426,717,717,717,717,0
20240905,171800,137396426,717,717,717,717,0
20240905,171700,137396426,717,717,717,717,0
20240905,171600,137396426,717,717,717,717,0
20240905,171500,137396426,717,717,717,717,0
20240905,171400,137396426,717,717,717,717,0
20240905,171300,137396426,717,717,717,717,0
20240905,171200,137396426,717,717,717,717,0
20240905,171100,137396426,717,717,717,717,0
20240905,171000,137396426,717,717,717,717,0
20240905,170900,137396426,717,717,717,717,0
20240905,170800,137396426,717,717,717,717,0
20240905,170700,137396426,717,717,717,717,0
20240905,170600,137396426,717,717,717,717,0
20240905,170500,137396426,717,717,717,717,0
20240905,170400,137396426,717,717,717,717,0
20240905,170300,137396426,717,717,717,717,0
20240905,170200,137396426,717,717,717,717,6578
20240905,170100,137396426,717,717,717,717,0
20240905,170000,137396426,717,717,717,717,0
20240905,165900,137396426,717,717,717,717,0
20240905,165800,137396426,717,717,717,717,0
20240905,165700,137396426,717,717,717,717,0
20240905,165600,137396426,717,717,717,717,0
20240905,165500,137396426,717,717,717,717,0
20240905,165400,137396426,717,717,717,717,0
20240905,165300,137396426,717,717,717,717,0
20240905,165200,137396426,717,717,717,717,0
20240905,165100,137396426,717,717,717,717,0
20240905,165000,137396426,717,717,717,717,0
20240905,164900,137396426,717,717,717,717,0
20240905,164800,137396426,717,717,717,717,0
20240905,164700,137396426,717,717,717,717,0
20240905,164600,137396426,717,717,717,717,0
20240905,164500,137396426,717,717,717,717,0
20240905,164400,137396426,717,717,717,717,0
20240905,164300,137396426,717,717,717,717,0
20240905,164200,137396426,717,717,717,717,0
20240905,164100,137396426,717,717,717,717,0
20240905,164000,137396426,717,717,717,717,0
20240905,163900,137396426,717,717,717,717,0
20240905,163800,137396426,717,717,717,717,0
20240905,163700,137396426,717,717,717,717,0
20240905,163600,137396426,717,717,717,717,0
20240905,163500,137396426,717,717,717,717,0
20240905,163400,137396426,717,717,717,717,0
20240905,163300,137396426,717,717,717,717,0
20240905,163200,137396426,717,717,717,717,6578
20240905,163100,137396426,717,717,717,717,0
20240905,163000,137396426,717,717,717,717,0
20240905,162900,137396426,717,717,717,717,0
20240905,162800,137396426,717,717,717,717,0
20240905,162700,137396426,717,717,717,717,0
20240905,162600,137396426,717,717,717,717,0
20240905,162500,137396426,717,717,717,717,0
20240905,162400,137396426,717,717,717,717,0
20240905,162300,137396426,717,717,717,717,0
20240905,162200,137396426,717,717,717,717,0
20240905,162100,137396426,717,717,717,717,0
20240905,162000,137396426,717,717,717,717,0
20240905,161900,137396426,717,717,717,717,0
20240905,161800,137396426,717,717,717,717,0
20240905,161700,137396426,717,717,717,717,0
20240905,161600,137396426,717,717,717,717,0
20240905,161500,137396426,717,717,717,717,0
20240905,161400,137396426,717,717,717,717,0
20240905,161300,137396426,717,717,717,717,0
20240905,161200,137396426,717,717,717,717,0
20240905,161100,137396426,717,717,717,717,0
20240905,161000,137396426,717,717,717,717,0
20240905,160900,137396426,717,717,717,717,0
20240905,160800,137396426,717,717,717,717,0
20240905,160700,137396426,717,717,717,717,0
20240905,160600,137396426,717,717,717,717,0
20240905,160500,137396426,717,717,717,717,0
20240905,160400,137396426,717,717,717,717,0
20240905,160300,137396426,717,717,717,717,0
20240905,160200,137396426,717,717,717,717,6578
20240905,160100,137396426,717,717,717,717,0
20240905,160000,137396426,717,717,717,717,0
20240905,155900,137396426,717,717,717,717,0
20240905,155800,137396426,717,717,717,717,0
20240905,155700,137396426,717,717,717,717,0
20240905,155600,137396426,717,717,717,717,0
20240905,155500,137396426,717,717,717,717,0
20240905,155400,137396426,717,717,717,717,0
20240905,155300,137396426,717,717,717,717,0
20240905,155200,137396426,717,717,717,717,0
20240905,155100,137396426,717,717,717,717,0
20240905,155000,137396426,717,717,717,717,0
20240905,154900,137396426,717,717,717,717,0
20240905,154800,137396426,717,717,717,717,0
20240905,154700,137396426,717,717,717,717,0
20240905,154600,137396426,717,717,717,717,0
20240905,154500,137396426,717,717,717,717,0
20240905,154400,137396426,717,717,717,717,0
20240905,154300,137396426,717,717,717,717,0
20240905,154200,137396426,717,717,717,717,0
20240905,154100,137396426,717,717,717,717,0
20240905,154000,137396426,717,717,717,717,0
20240905,153900,137396426,717,717,717,717,0
20240905,153800,137396426,717,717,717,717,0
20240905,153700,137396426,717,717,717,717,0
20240905,153600,137396426,717,717,717,717,0
20240905,153500,137396426,717,717,717,717,0
20240905,153400,137396426,717,717,717,717,0
20240905,153300,137396426,717,717,717,717,0
20240905,153200,137396426,717,717,717,717,6578
20240905,153100,137396426,717,717,717,717,0
20240905,153000,137396426,717,717,717,717,6578
20240905,152900,132680000,715,715,715,715,0
20240905,152800,132680000,715,715,715,715,0
20240905,152700,132680000,715,715,715,715,0
20240905,152600,132680000,715,715,715,715,0
20240905,152500,132680000,715,715,715,715,0
20240905,152400,132680000,715,715,715,715,0
20240905,152300,132680000,715,715,715,715,0
20240905,152200,132680000,715,715,715,715,0
20240905,152100,132680000,715,715,715,715,0
20240905,152000,132680000,715,715,715,715,0
20240905,151900,132680000,715,715,715,715,0
20240905,151800,132680000,715,715,715,715,2
20240905,151700,132678570,715,715,715,715,1
20240905,151600,132677855,715,715,715,715,1
20240905,151500,132677140,714,714,714,714,0
20240905,151400,132677140,714,714,714,714,0
20240905,151300,132677140,714,715,715,714,24
20240905,151200,132659991,714,714,714,714,0
20240905,151100,132659991,714,714,714,714,20
20240905,151000,132645711,715,715,715,715,0
20240905,150900,132645711,715,715,715,715,0
20240905,150800,132645711,715,715,715,715,0
20240905,150700,132645711,715,715,715,715,28
20240905,150600,132625691,715,715,715,715,0
20240905,150500,132625691,715,715,715,715,0
20240905,150400,132625691,715,715,715,715,0
20240905,150300,132625691,715,715,715,715,0
20240905,150200,132625691,715,715,715,715,0
20240905,150100,132625691,715,715,715,715,6
20240905,150000,132621401,715,715,715,715,0
20240905,145900,132621401,715,715,715,715,2200
20240905,145800,131048401,717,717,717,717,0
20240905,145700,131048401,717,717,717,717,0
20240905,145600,131048401,717,715,717,715,3500
20240905,145500,128542471,715,715,715,715,53
20240905,145400,128504576,715,715,715,715,0
20240905,145300,128504576,715,715,715,715,31
20240905,145200,128482411,715,715,715,715,0
20240905,145100,128482411,715,715,715,715,50
20240905,145000,128446661,715,715,715,715,0
20240905,144900,128446661,715,715,715,715,0
20240905,144800,128446661,715,715,715,715,0
20240905,144700,128446661,715,715,715,715,50
20240905,144600,128410911,715,715,715,715,40
20240905,144500,128382311,715,715,715,715,0
20240905,144400,128382311,715,715,715,715,0
20240905,144300,128382311,715,715,715,715,0
20240905,144200,128382311,715,715,715,715,1623
20240905,144100,127221866,715,714,715,711,2196
20240905,144000,125657710,715,715,715,715,0
20240905,143900,125657710,715,715,715,715,0
20240905,143800,125657710,715,715,715,715,0
20240905,143700,125657710,715,715,715,715,0
20240905,143600,125657710,715,715,715,715,1
20240905,143500,125656995,714,714,714,714,0
20240905,143400,125656995,714,714,714,714,100
20240905,143300,125585595,715,715,715,715,0
20240905,143200,125585595,715,715,715,715,0
20240905,143100,125585595,715,715,715,715,0
20240905,143000,125585595,715,715,715,715,0
20240905,142900,125585595,715,715,715,715,0
20240905,142800,125585595,715,715,715,715,0
20240905,142700,125585595,715,715,715,715,0
20240905,142600,125585595,715,715,715,715,0
20240905,142500,125585595,715,715,715,715,0
20240905,142400,125585595,715,715,715,715,1
20240905,142300,125584880,714,714,714,714,0
20240905,142200,125584880,714,714,714,714,0
20240905,142100,125584880,714,714,714,714,100
20240905,142000,125513480,715,715,715,715,0
20240905,141900,125513480,715,715,715,715,0
20240905,141800,125513480,715,715,715,715,1
20240905,141700,125512765,714,714,714,714,0
20240905,141600,125512765,714,714,714,714,0
20240905,141500,125512765,714,714,714,714,0
20240905,141400,125512765,714,714,714,714,87
20240905,141300,125450647,714,714,714,714,0
20240905,141200,125450647,714,714,714,714,0
20240905,141100,125450647,714,714,714,714,11
20240905,141000,125442793,714,714,714,714,0
20240905,140900,125442793,714,714,714,714,152
20240905,140800,125334265,715,715,715,715,0
20240905,140700,125334265,715,715,715,715,0
20240905,140600,125334265,715,714,715,714,66
20240905,140500,125287140,714,714,714,714,35
20240905,140400,125262150,715,715,715,715,0
20240905,140300,125262150,715,715,715,715,0
20240905,140200,125262150,715,715,715,715,0
20240905,140100,125262150,715,715,715,715,0
20240905,140000,125262150,715,715,715,715,0
20240905,135900,125262150,715,715,715,715,0
20240905,135800,125262150,715,715,715,715,1
20240905,135700,125261435,713,715,715,713,505
20240905,135600,124900628,715,715,715,715,1000
20240905,135500,124185628,715,715,715,715,0
20240905,135400,124185628,715,715,715,715,765
20240905,135300,123638653,715,715,715,715,0
20240905,135200,123638653,715,715,715,715,5921
20240905,135100,119405138,715,715,715,715,0
20240905,135000,119405138,715,715,715,715,0
20240905,134900,119405138,715,715,715,715,0
20240905,134800,119405138,715,715,715,715,41
20240905,134700,119375823,715,715,715,715,0
20240905,134600,119375823,715,715,715,715,0
20240905,134500,119375823,715,715,715,715,122
20240905,134400,119288593,715,715,715,715,0
20240905,134300,119288593,715,715,715,715,2
20240905,134200,119287163,715,715,715,715,0
20240905,134100,119287163,715,715,715,715,0
20240905,134000,119287163,715,715,715,715,0
20240905,133900,119287163,715,715,715,715,2
20240905,133800,119285733,717,717,717,717,0
20240905,133700,119285733,717,717,717,717,1534
20240905,133600,118185855,717,717,717,717,0
20240905,133500,118185855,717,717,717,717,0
20240905,133400,118185855,717,717,717,717,0
20240905,133300,118185855,717,717,717,717,0
20240905,133200,118185855,717,715,717,715,10000
20240905,133100,111024769,715,715,715,715,0
20240905,133000,111024769,715,715,715,715,0
20240905,132900,111024769,715,715,715,715,0
20240905,132800,111024769,715,715,715,715,0
20240905,132700,111024769,715,715,715,715,0
20240905,132600,111024769,715,715,715,715,0
20240905,132500,111024769,715,715,715,715,292
20240905,132400,110815989,715,715,715,715,0
20240905,132300,110815989,715,715,715,715,0
20240905,132200,110815989,715,715,715,715,0
20240905,132100,110815989,715,715,715,715,20
20240905,132000,110801689,715,715,715,715,50
20240905,131900,110765939,715,715,715,715,0
20240905,131800,110765939,715,715,715,715,0
20240905,131700,110765939,715,715,715,715,0
20240905,131600,110765939,715,715,715,715,0
20240905,131500,110765939,715,715,715,715,0
20240905,131400,110765939,715,715,715,715,0
20240905,131300,110765939,715,715,715,715,0
20240905,131200,110765939,715,715,715,715,0
20240905,131100,110765939,715,715,715,715,4
20240905,131000,110763079,715,715,715,715,1
20240905,130900,110762364,715,715,715,715,1
20240905,130800,110761649,710,710,710,710,0
20240905,130700,110761649,710,710,710,710,35
20240905,130600,110736799,715,715,715,715,623
20240905,130500,110291354,715,710,715,710,3321
20240905,130400,107933439,715,715,715,715,0
20240905,130300,107933439,715,715,715,715,0
20240905,130200,107933439,715,715,715,715,1
20240905,130100,107932724,710,711,711,710,4000
20240905,130000,105092642,715,715,715,715,1
20240905,125900,105091927,716,716,716,716,50
20240905,125800,105056127,716,716,716,716,0
20240905,125700,105056127,716,716,716,716,0
20240905,125600,105056127,716,715,716,715,101
20240905,125500,104983911,715,715,715,715,0
20240905,125400,104983911,715,715,715,715,500
20240905,125300,104626411,716,716,716,716,2050
20240905,125200,103158611,716,716,716,716,10
20240905,125100,103151451,716,713,716,710,10010
20240905,125000,96036451,713,713,713,713,212
20240905,124900,95885295,714,715,715,714,2382
20240905,124800,94184287,715,715,715,715,0
20240905,124700,94184287,715,715,716,715,170
20240905,124600,94062716,717,717,717,717,0
20240905,124500,94062716,717,717,717,717,0
20240905,124400,94062716,717,717,717,717,0
20240905,124300,94062716,717,717,717,717,1
20240905,124200,94061999,714,714,714,714,0
20240905,124100,94061999,714,714,714,714,50
20240905,124000,94026299,714,714,714,714,1200
20240905,123900,93169499,715,715,715,715,78
20240905,123800,93113729,715,715,715,715,2
20240905,123700,93112299,717,717,717,717,641
20240905,123600,92652702,717,717,717,717,77
20240905,123500,92597493,717,717,717,717,0
20240905,123400,92597493,717,717,717,717,0
20240905,123300,92597493,717,717,717,717,0
20240905,123200,92597493,717,717,717,715,5531
20240905,123100,88639213,719,719,719,719,2
20240905,123000,88637775,717,717,717,717,453
20240905,122900,88312974,718,719,720,718,1300
20240905,122800,87378373,719,719,719,719,0
20240905,122700,87378373,719,719,719,719,1387
20240905,122600,86381120,720,720,720,720,502
20240905,122500,86019680,724,724,724,724,0
20240905,122400,86019680,724,724,724,724,2
20240905,122300,86018232,724,724,724,724,1
20240905,122200,86017508,720,720,720,720,0
20240905,122100,86017508,720,720,720,720,0
20240905,122000,86017508,720,720,720,720,0
20240905,121900,86017508,720,720,720,720,0
20240905,121800,86017508,720,720,720,720,0
20240905,121700,86017508,720,720,720,720,0
20240905,121600,86017508,720,720,720,720,1
20240905,121500,86016788,725,725,725,725,0
20240905,121400,86016788,725,725,725,725,6
20240905,121300,86012438,720,725,725,720,11
20240905,121200,86004468,725,725,725,725,2000
20240905,121100,84554468,725,725,725,725,0
20240905,121000,84554468,725,725,725,725,0
20240905,120900,84554468,725,725,725,725,0
20240905,120800,84554468,725,725,725,725,0
20240905,120700,84554468,725,725,725,725,0
20240905,120600,84554468,725,725,725,725,337
20240905,120500,84310143,724,724,724,724,300
20240905,120400,84092943,724,724,724,724,771
20240905,120300,83534739,724,723,724,723,1383
20240905,120200,82533775,723,723,723,723,0
20240905,120100,82533775,723,723,723,723,0
20240905,120000,82533775,723,723,723,723,0
20240905,115900,82533775,723,723,723,723,246
20240905,115800,82355917,723,722,723,722,157
20240905,115700,82242506,723,723,723,723,642
20240905,115600,81778340,723,722,723,722,509
20240905,115500,81410439,717,717,723,717,2208
20240905,115400,79824359,717,719,719,717,800
20240905,115300,79250253,724,724,724,724,0
20240905,115200,79250253,724,724,724,724,0
20240905,115100,79250253,724,724,724,724,0
20240905,115000,79250253,724,724,724,724,0
20240905,114900,79250253,724,724,724,724,0
20240905,114800,79250253,724,724,724,724,0
20240905,114700,79250253,724,724,724,724,622
20240905,114600,78799925,724,724,724,724,24
20240905,114500,78782549,724,723,724,723,1018
20240905,114400,78045717,724,723,724,723,1865
20240905,114300,76696257,724,724,724,724,0
20240905,114200,76696257,724,724,724,724,0
20240905,114100,76696257,724,724,724,724,0
20240905,114000,76696257,724,724,724,724,0
20240905,113900,76696257,724,724,724,724,100
20240905,113800,76623857,724,724,724,724,1
20240905,113700,76623133,718,718,718,718,0
20240905,113600,76623133,718,718,718,718,0
20240905,113500,76623133,718,718,718,718,0
20240905,113400,76623133,718,719,719,718,1600
20240905,113300,75474114,725,725,725,725,0
20240905,113200,75474114,725,725,725,725,0
20240905,113100,75474114,725,725,725,725,0
20240905,113000,75474114,725,725,725,725,0
20240905,112900,75474114,725,719,725,719,101
20240905,112800,75400895,725,718,725,718,1072
20240905,112700,74625845,718,719,719,718,516
20240905,112600,74254842,719,719,719,719,0
20240905,112500,74254842,719,719,719,719,0
20240905,112400,74254842,719,719,719,719,0
20240905,112300,74254842,719,719,719,719,0
20240905,112200,74254842,719,725,725,719,2
20240905,112100,74253398,720,720,720,720,1258
20240905,112000,73347638,720,720,720,720,0
20240905,111900,73347638,720,720,720,720,0
20240905,111800,73347638,720,720,720,720,3
20240905,111700,73345478,720,720,720,720,6
20240905,111600,73341158,720,722,722,720,605
20240905,111500,72904988,722,728,728,722,101
20240905,111400,72831466,728,728,728,728,30
20240905,111300,72809626,720,728,728,720,33
20240905,111200,72785610,720,728,728,720,3
20240905,111100,72783434,720,729,729,720,6
20240905,111000,72779069,720,720,720,720,0
20240905,110900,72779069,720,724,729,720,1615
20240905,110800,71609811,724,730,730,724,3
20240905,110700,71607627,724,730,730,724,3
20240905,110600,71605443,724,724,724,724,1
20240905,110500,71604719,725,725,730,724,2034
20240905,110400,70130091,730,731,731,725,6
20240905,110300,70125713,725,726,726,725,2873
20240905,110200,68040427,732,732,732,732,0
20240905,110100,68040427,732,732,732,732,1
20240905,110000,68039695,726,726,726,726,0
20240905,105900,68039695,726,726,726,726,0
20240905,105800,68039695,726,733,733,726,3
20240905,105700,68037503,726,726,726,726,1
20240905,105600,68036777,734,726,734,725,501
20240905,105500,67673540,736,736,736,736,0
20240905,105400,67673540,736,736,736,736,0
20240905,105300,67673540,736,736,736,736,0
20240905,105200,67673540,736,736,736,736,0
20240905,105100,67673540,736,736,736,736,0
20240905,105000,67673540,736,736,736,736,0
20240905,104900,67673540,736,736,736,736,2
20240905,104800,67672068,726,737,737,726,752
20240905,104700,67122449,737,736,737,736,1549
20240905,104600,65981129,737,735,737,735,1084
20240905,104500,65182616,732,732,732,732,199
20240905,104400,65036948,729,729,729,729,1
20240905,104300,65036219,732,732,732,732,1
20240905,104200,65035487,729,729,729,729,538
20240905,104100,64643285,730,730,730,729,144
20240905,104000,64538166,730,735,735,730,24
20240905,103900,64520626,729,735,735,729,3
20240905,103800,64518427,729,729,729,729,0
20240905,103700,64518427,729,730,730,729,2
20240905,103600,64516968,735,733,735,733,3050
20240905,103500,62277454,734,734,734,734,0
20240905,103400,62277454,734,734,734,734,0
20240905,103300,62277454,734,734,734,734,5
20240905,103200,62273784,730,731,731,730,8
20240905,103100,62267942,734,734,734,734,71
20240905,103000,62215828,734,734,734,734,0
20240905,102900,62215828,734,734,734,734,10
20240905,102800,62208488,735,735,735,735,4
20240905,102700,62205548,735,735,735,735,1
20240905,102600,62204813,735,735,735,735,0
20240905,102500,62204813,735,735,735,735,43
20240905,102400,62173208,735,734,735,734,58
20240905,102300,62130628,735,735,735,735,100
20240905,102200,62057128,735,735,735,735,88
20240905,102100,61992448,737,736,737,736,951
20240905,102000,61291816,736,735,736,735,790
20240905,101900,60711133,737,737,737,737,0
20240905,101800,60711133,737,737,737,737,20
20240905,101700,60696393,737,737,737,737,0
20240905,101600,60696393,737,736,737,736,1186
20240905,101500,59822481,738,738,738,738,2
20240905,101400,59821005,736,739,739,736,125
20240905,101300,59728915,737,730,739,730,2001
20240905,101200,58260652,729,729,730,729,2074
20240905,101100,56748699,728,727,728,727,2660
20240905,101000,54812353,727,727,727,727,0
20240905,100900,54812353,727,727,727,727,0
20240905,100800,54812353,727,727,727,727,13
20240905,100700,54802902,727,727,727,727,3
20240905,100600,54800721,727,725,727,725,597
20240905,100500,54367884,725,725,725,725,8
20240905,100400,54362084,724,724,725,724,3383
20240905,100300,51912775,724,724,724,724,5111
20240905,100200,48212411,723,722,724,722,6931
20240905,100100,43201483,723,723,723,723,7
20240905,100000,43196422,719,723,723,719,208
20240905,095900,43046838,723,723,723,723,0
20240905,095800,43046838,723,723,723,723,46
20240905,095700,43013580,724,724,724,724,68
20240905,095600,42964348,724,723,724,723,606
20240905,095500,42526209,723,723,723,723,2034
20240905,095400,41055627,723,722,723,722,1028
20240905,095300,40312530,723,723,723,723,8575
20240905,095200,34112805,723,721,723,721,3052
20240905,095100,31910771,722,721,722,721,2001
20240905,095000,30468049,722,721,722,721,1378
20240905,094900,29473914,721,721,721,721,0
20240905,094800,29473914,721,721,721,721,1
20240905,094700,29473193,714,722,722,714,4476
20240905,094600,26271199,723,723,723,723,26
20240905,094500,26252401,723,723,723,723,10
20240905,094400,26245171,723,722,723,722,1382
20240905,094300,25246207,724,724,724,724,10
20240905,094200,25238967,719,724,724,719,397
20240905,094100,24953489,724,724,724,719,10
20240905,094000,24946264,724,719,725,719,13600
20240905,093900,15159893,719,719,719,719,62
20240905,093800,15115315,719,719,719,718,3333
20240905,093700,12720888,719,719,719,719,1
20240905,093600,12720169,718,718,718,718,1810
20240905,093500,11420589,718,716,718,716,1253
20240905,093400,10523433,718,718,718,718,129
20240905,093300,10430811,718,718,718,718,871
20240905,093200,9805433,718,717,718,717,401
20240905,093100,9517915,718,718,718,718,0
20240905,093000,9517915,718,718,718,718,0
20240905,092900,9517915,718,718,718,718,0
20240905,092800,9517915,718,718,718,718,0
20240905,092700,9517915,718,718,718,718,0
20240905,092600,9517915,718,718,718,718,0
20240905,092500,9517915,718,718,718,718,52
20240905,092400,9480579,718,718,718,718,1
20240905,092300,9479861,713,714,714,713,908
20240905,092200,8832375,718,718,718,718,0
20240905,092100,8832375,718,718,718,718,1
20240905,092000,8831657,719,719,719,719,0
20240905,091900,8831657,719,719,719,719,0
20240905,091800,8831657,719,716,719,716,4000
20240905,091700,5958608,718,718,718,718,0
20240905,091600,5958608,718,713,718,711,3002
20240905,091500,3820611,713,713,713,713,0
20240905,091400,3820611,713,713,713,713,0
20240905,091300,3820611,713,713,713,713,0
20240905,091200,3820611,713,712,713,712,134
20240905,091100,3725202,712,718,718,712,612
20240905,091000,3287483,718,718,718,718,872
20240905,090900,2661387,718,719,719,718,68
20240905,090800,2612523,719,719,719,719,110
20240905,090700,2533433,719,719,719,719,8
20240905,090600,2527681,719,719,719,719,77
20240905,090500,2472318,719,719,719,719,8
20240905,090400,2466566,719,719,719,719,5
20240905,090300,2462971,719,719,719,719,8
20240905,090200,2457219,719,719,719,719,3021
20240905,090100,285120,720,720,720,720,51
20240905,090000,248400,720,720,720,720,345