KissMeData/067390/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,194200,81100384,590,590,590,590,2877
20240903,194100,81100384,590,590,590,590,0
20240903,194000,81100384,590,590,590,590,0
20240903,193900,81100384,590,590,590,590,0
20240903,193800,81100384,590,590,590,590,0
20240903,193700,81100384,590,590,590,590,0
20240903,193600,81100384,590,590,590,590,0
20240903,193500,81100384,590,590,590,590,0
20240903,193400,81100384,590,590,590,590,0
20240903,193300,81100384,590,590,590,590,0
20240903,193200,81100384,590,590,590,590,0
20240903,193100,81100384,590,590,590,590,0
20240903,193000,81100384,590,590,590,590,0
20240903,192900,81100384,590,590,590,590,0
20240903,192800,81100384,590,590,590,590,0
20240903,192700,81100384,590,590,590,590,0
20240903,192600,81100384,590,590,590,590,0
20240903,192500,81100384,590,590,590,590,0
20240903,192400,81100384,590,590,590,590,0
20240903,192300,81100384,590,590,590,590,0
20240903,192200,81100384,590,590,590,590,0
20240903,192100,81100384,590,590,590,590,0
20240903,192000,81100384,590,590,590,590,0
20240903,191900,81100384,590,590,590,590,0
20240903,191800,81100384,590,590,590,590,0
20240903,191700,81100384,590,590,590,590,0
20240903,191600,81100384,590,590,590,590,0
20240903,191500,81100384,590,590,590,590,0
20240903,191400,81100384,590,590,590,590,0
20240903,191300,81100384,590,590,590,590,0
20240903,191200,81100384,590,590,590,590,2877
20240903,191100,81100384,590,590,590,590,0
20240903,191000,81100384,590,590,590,590,0
20240903,190900,81100384,590,590,590,590,0
20240903,190800,81100384,590,590,590,590,0
20240903,190700,81100384,590,590,590,590,0
20240903,190600,81100384,590,590,590,590,0
20240903,190500,81100384,590,590,590,590,0
20240903,190400,81100384,590,590,590,590,0
20240903,190300,81100384,590,590,590,590,0
20240903,190200,81100384,590,590,590,590,0
20240903,190100,81100384,590,590,590,590,0
20240903,190000,81100384,590,590,590,590,0
20240903,185900,81100384,590,590,590,590,0
20240903,185800,81100384,590,590,590,590,0
20240903,185700,81100384,590,590,590,590,0
20240903,185600,81100384,590,590,590,590,0
20240903,185500,81100384,590,590,590,590,0
20240903,185400,81100384,590,590,590,590,0
20240903,185300,81100384,590,590,590,590,0
20240903,185200,81100384,590,590,590,590,0
20240903,185100,81100384,590,590,590,590,0
20240903,185000,81100384,590,590,590,590,0
20240903,184900,81100384,590,590,590,590,0
20240903,184800,81100384,590,590,590,590,0
20240903,184700,81100384,590,590,590,590,0
20240903,184600,81100384,590,590,590,590,0
20240903,184500,81100384,590,590,590,590,0
20240903,184400,81100384,590,590,590,590,0
20240903,184300,81100384,590,590,590,590,0
20240903,184200,81100384,590,590,590,590,2877
20240903,184100,81100384,590,590,590,590,0
20240903,184000,81100384,590,590,590,590,0
20240903,183900,81100384,590,590,590,590,0
20240903,183800,81100384,590,590,590,590,0
20240903,183700,81100384,590,590,590,590,0
20240903,183600,81100384,590,590,590,590,0
20240903,183500,81100384,590,590,590,590,0
20240903,183400,81100384,590,590,590,590,0
20240903,183300,81100384,590,590,590,590,0
20240903,183200,81100384,590,590,590,590,0
20240903,183100,81100384,590,590,590,590,0
20240903,183000,81100384,590,590,590,590,0
20240903,182900,81100384,590,590,590,590,0
20240903,182800,81100384,590,590,590,590,0
20240903,182700,81100384,590,590,590,590,0
20240903,182600,81100384,590,590,590,590,0
20240903,182500,81100384,590,590,590,590,0
20240903,182400,81100384,590,590,590,590,0
20240903,182300,81100384,590,590,590,590,0
20240903,182200,81100384,590,590,590,590,0
20240903,182100,81100384,590,590,590,590,0
20240903,182000,81100384,590,590,590,590,0
20240903,181900,81100384,590,590,590,590,0
20240903,181800,81100384,590,590,590,590,0
20240903,181700,81100384,590,590,590,590,0
20240903,181600,81100384,590,590,590,590,0
20240903,181500,81100384,590,590,590,590,0
20240903,181400,81100384,590,590,590,590,0
20240903,181300,81100384,590,590,590,590,0
20240903,181200,81100384,590,590,590,590,2877
20240903,181100,81100384,590,590,590,590,0
20240903,181000,81100384,590,590,590,590,0
20240903,180900,81100384,590,590,590,590,0
20240903,180800,81100384,590,590,590,590,0
20240903,180700,81100384,590,590,590,590,0
20240903,180600,81100384,590,590,590,590,0
20240903,180500,81100384,590,590,590,590,0
20240903,180400,81100384,590,590,590,590,0
20240903,180300,81100384,590,590,590,590,0
20240903,180200,81100384,590,590,590,590,0
20240903,180100,81100384,590,590,590,590,0
20240903,180000,81100384,590,590,590,590,0
20240903,175900,81100384,590,590,590,590,0
20240903,175800,81100384,590,590,590,590,0
20240903,175700,81100384,590,590,590,590,0
20240903,175600,81100384,590,590,590,590,0
20240903,175500,81100384,590,590,590,590,0
20240903,175400,81100384,590,590,590,590,0
20240903,175300,81100384,590,590,590,590,0
20240903,175200,81100384,590,590,590,590,0
20240903,175100,81100384,590,590,590,590,0
20240903,175000,81100384,590,590,590,590,0
20240903,174900,81100384,590,590,590,590,0
20240903,174800,81100384,590,590,590,590,0
20240903,174700,81100384,590,590,590,590,0
20240903,174600,81100384,590,590,590,590,0
20240903,174500,81100384,590,590,590,590,0
20240903,174400,81100384,590,590,590,590,0
20240903,174300,81100384,590,590,590,590,0
20240903,174200,81100384,590,590,590,590,2877
20240903,174100,81100384,590,590,590,590,0
20240903,174000,81100384,590,590,590,590,0
20240903,173900,81100384,590,590,590,590,0
20240903,173800,81100384,590,590,590,590,0
20240903,173700,81100384,590,590,590,590,0
20240903,173600,81100384,590,590,590,590,0
20240903,173500,81100384,590,590,590,590,0
20240903,173400,81100384,590,590,590,590,0
20240903,173300,81100384,590,590,590,590,0
20240903,173200,81100384,590,590,590,590,0
20240903,173100,81100384,590,590,590,590,0
20240903,173000,81100384,590,590,590,590,0
20240903,172900,81100384,590,590,590,590,0
20240903,172800,81100384,590,590,590,590,0
20240903,172700,81100384,590,590,590,590,0
20240903,172600,81100384,590,590,590,590,0
20240903,172500,81100384,590,590,590,590,0
20240903,172400,81100384,590,590,590,590,0
20240903,172300,81100384,590,590,590,590,0
20240903,172200,81100384,590,590,590,590,0
20240903,172100,81100384,590,590,590,590,0
20240903,172000,81100384,590,590,590,590,0
20240903,171900,81100384,590,590,590,590,0
20240903,171800,81100384,590,590,590,590,0
20240903,171700,81100384,590,590,590,590,0
20240903,171600,81100384,590,590,590,590,0
20240903,171500,81100384,590,590,590,590,0
20240903,171400,81100384,590,590,590,590,0
20240903,171300,81100384,590,590,590,590,0
20240903,171200,81100384,590,590,590,590,2877
20240903,171100,81100384,590,590,590,590,0
20240903,171000,81100384,590,590,590,590,0
20240903,170900,81100384,590,590,590,590,0
20240903,170800,81100384,590,590,590,590,0
20240903,170700,81100384,590,590,590,590,0
20240903,170600,81100384,590,590,590,590,0
20240903,170500,81100384,590,590,590,590,0
20240903,170400,81100384,590,590,590,590,0
20240903,170300,81100384,590,590,590,590,0
20240903,170200,81100384,590,590,590,590,0
20240903,170100,81100384,590,590,590,590,0
20240903,170000,81100384,590,590,590,590,0
20240903,165900,81100384,590,590,590,590,0
20240903,165800,81100384,590,590,590,590,0
20240903,165700,81100384,590,590,590,590,0
20240903,165600,81100384,590,590,590,590,0
20240903,165500,81100384,590,590,590,590,0
20240903,165400,81100384,590,590,590,590,0
20240903,165300,81100384,590,590,590,590,0
20240903,165200,81100384,590,590,590,590,0
20240903,165100,81100384,590,590,590,590,0
20240903,165000,81100384,590,590,590,590,0
20240903,164900,81100384,590,590,590,590,0
20240903,164800,81100384,590,590,590,590,0
20240903,164700,81100384,590,590,590,590,0
20240903,164600,81100384,590,590,590,590,0
20240903,164500,81100384,590,590,590,590,0
20240903,164400,81100384,590,590,590,590,0
20240903,164300,81100384,590,590,590,590,0
20240903,164200,81100384,590,590,590,590,2877
20240903,164100,81100384,590,590,590,590,0
20240903,164000,81100384,590,590,590,590,0
20240903,163900,81100384,590,590,590,590,0
20240903,163800,81100384,590,590,590,590,0
20240903,163700,81100384,590,590,590,590,0
20240903,163600,81100384,590,590,590,590,0
20240903,163500,81100384,590,590,590,590,0
20240903,163400,81100384,590,590,590,590,0
20240903,163300,81100384,590,590,590,590,0
20240903,163200,81100384,590,590,590,590,0
20240903,163100,81100384,590,590,590,590,0
20240903,163000,81100384,590,590,590,590,0
20240903,162900,81100384,590,590,590,590,0
20240903,162800,81100384,590,590,590,590,0
20240903,162700,81100384,590,590,590,590,0
20240903,162600,81100384,590,590,590,590,0
20240903,162500,81100384,590,590,590,590,0
20240903,162400,81100384,590,590,590,590,0
20240903,162300,81100384,590,590,590,590,0
20240903,162200,81100384,590,590,590,590,0
20240903,162100,81100384,590,590,590,590,0
20240903,162000,81100384,590,590,590,590,0
20240903,161900,81100384,590,590,590,590,0
20240903,161800,81100384,590,590,590,590,0
20240903,161700,81100384,590,590,590,590,0
20240903,161600,81100384,590,590,590,590,0
20240903,161500,81100384,590,590,590,590,0
20240903,161400,81100384,590,590,590,590,0
20240903,161300,81100384,590,590,590,590,0
20240903,161200,81100384,590,590,590,590,2877
20240903,161100,81100384,590,590,590,590,0
20240903,161000,81100384,590,590,590,590,0
20240903,160900,81100384,590,590,590,590,0
20240903,160800,81100384,590,590,590,590,0
20240903,160700,81100384,590,590,590,590,0
20240903,160600,81100384,590,590,590,590,0
20240903,160500,81100384,590,590,590,590,0
20240903,160400,81100384,590,590,590,590,0
20240903,160300,81100384,590,590,590,590,0
20240903,160200,81100384,590,590,590,590,0
20240903,160100,81100384,590,590,590,590,0
20240903,160000,81100384,590,590,590,590,0
20240903,155900,81100384,590,590,590,590,0
20240903,155800,81100384,590,590,590,590,0
20240903,155700,81100384,590,590,590,590,0
20240903,155600,81100384,590,590,590,590,0
20240903,155500,81100384,590,590,590,590,0
20240903,155400,81100384,590,590,590,590,0
20240903,155300,81100384,590,590,590,590,0
20240903,155200,81100384,590,590,590,590,0
20240903,155100,81100384,590,590,590,590,0
20240903,155000,81100384,590,590,590,590,0
20240903,154900,81100384,590,590,590,590,0
20240903,154800,81100384,590,590,590,590,0
20240903,154700,81100384,590,590,590,590,0
20240903,154600,81100384,590,590,590,590,0
20240903,154500,81100384,590,590,590,590,0
20240903,154400,81100384,590,590,590,590,0
20240903,154300,81100384,590,590,590,590,0
20240903,154200,81100384,590,590,590,590,2877
20240903,154100,81100384,590,590,590,590,0
20240903,154000,81100384,590,590,590,590,0
20240903,153900,81100384,590,590,590,590,0
20240903,153800,81100384,590,590,590,590,0
20240903,153700,81100384,590,590,590,590,0
20240903,153600,81100384,590,590,590,590,0
20240903,153500,81100384,590,590,590,590,0
20240903,153400,81100384,590,590,590,590,0
20240903,153300,81100384,590,590,590,590,0
20240903,153200,81100384,590,590,590,590,0
20240903,153100,81100384,590,590,590,590,0
20240903,153000,81100384,590,590,590,590,2877
20240903,152900,79402954,591,591,591,591,0
20240903,152800,79402954,591,591,591,591,0
20240903,152700,79402954,591,591,591,591,0
20240903,152600,79402954,591,591,591,591,0
20240903,152500,79402954,591,591,591,591,0
20240903,152400,79402954,591,591,591,591,0
20240903,152300,79402954,591,591,591,591,0
20240903,152200,79402954,591,591,591,591,0
20240903,152100,79402954,591,591,591,591,0
20240903,152000,79402954,591,591,591,591,0
20240903,151900,79402954,591,591,591,591,1
20240903,151800,79402363,590,590,590,590,505
20240903,151700,79104413,590,590,590,590,110
20240903,151600,79039513,592,592,592,592,0
20240903,151500,79039513,592,592,592,592,0
20240903,151400,79039513,592,592,592,592,0
20240903,151300,79039513,592,592,592,592,7
20240903,151200,79035369,592,592,592,592,0
20240903,151100,79035369,592,588,592,588,2001
20240903,151000,77858777,592,592,592,592,0
20240903,150900,77858777,592,592,592,592,1022
20240903,150800,77253753,592,592,592,592,0
20240903,150700,77253753,592,591,592,591,2
20240903,150600,77252570,588,588,588,588,4
20240903,150500,77250218,592,589,592,589,1071
20240903,150400,76619396,593,593,593,593,0
20240903,150300,76619396,593,593,593,593,0
20240903,150200,76619396,593,593,593,593,0
20240903,150100,76619396,593,593,593,593,0
20240903,150000,76619396,593,593,593,593,0
20240903,145900,76619396,593,593,593,593,1
20240903,145800,76618803,592,592,592,592,0
20240903,145700,76618803,592,592,592,592,2932
20240903,145600,74883059,592,592,592,592,0
20240903,145500,74883059,592,592,592,592,0
20240903,145400,74883059,592,592,592,592,2080
20240903,145300,73651699,592,592,592,592,2000
20240903,145200,72467699,592,592,592,592,0
20240903,145100,72467699,592,592,592,592,10
20240903,145000,72461779,592,592,592,592,0
20240903,144900,72461779,592,592,592,592,0
20240903,144800,72461779,592,592,592,592,0
20240903,144700,72461779,592,589,592,589,1658
20240903,144600,71485214,592,592,592,592,0
20240903,144500,71485214,592,592,592,592,0
20240903,144400,71485214,592,592,592,592,0
20240903,144300,71485214,592,592,592,592,1
20240903,144200,71484622,590,590,590,590,0
20240903,144100,71484622,590,590,590,590,1
20240903,144000,71484032,593,593,593,593,0
20240903,143900,71484032,593,593,593,593,0
20240903,143800,71484032,593,592,593,592,1000
20240903,143700,70891731,592,592,592,592,0
20240903,143600,70891731,592,592,592,592,0
20240903,143500,70891731,592,592,592,592,0
20240903,143400,70891731,592,592,592,592,11
20240903,143300,70885219,592,592,592,592,70
20240903,143200,70843779,592,592,592,592,0
20240903,143100,70843779,592,592,592,592,0
20240903,143000,70843779,592,592,592,592,1
20240903,142900,70843187,588,590,590,588,5000
20240903,142800,67898149,590,590,590,590,2000
20240903,142700,66718149,591,591,591,591,100
20240903,142600,66659049,593,593,593,593,0
20240903,142500,66659049,593,593,593,593,0
20240903,142400,66659049,593,593,593,593,1
20240903,142300,66658456,590,590,590,590,1021
20240903,142200,66056066,592,592,592,592,25
20240903,142100,66041266,592,592,592,592,106
20240903,142000,65978514,592,592,592,592,0
20240903,141900,65978514,592,592,592,592,1
20240903,141800,65977922,590,590,590,590,5000
20240903,141700,63027922,591,591,591,591,0
20240903,141600,63027922,591,591,591,591,555
20240903,141500,62699917,591,591,591,591,345
20240903,141400,62496022,592,593,593,592,2
20240903,141300,62494837,592,592,592,592,3
20240903,141200,62493061,593,593,593,593,0
20240903,141100,62493061,593,591,593,591,1001
20240903,141000,61901468,593,593,593,593,0
20240903,140900,61901468,593,593,593,593,0
20240903,140800,61901468,593,593,593,593,17
20240903,140700,61891387,593,593,593,593,0
20240903,140600,61891387,593,593,593,593,1
20240903,140500,61890794,592,591,592,591,2005
20240903,140400,60705834,591,591,591,591,2000
20240903,140300,59523834,593,593,593,593,0
20240903,140200,59523834,593,593,593,593,2200
20240903,140100,58219234,593,593,593,593,0
20240903,140000,58219234,593,593,593,593,0
20240903,135900,58219234,593,593,593,593,0
20240903,135800,58219234,593,593,593,593,0
20240903,135700,58219234,593,593,593,593,0
20240903,135600,58219234,593,593,593,593,0
20240903,135500,58219234,593,593,593,593,0
20240903,135400,58219234,593,593,593,593,0
20240903,135300,58219234,593,593,593,593,0
20240903,135200,58219234,593,593,593,593,0
20240903,135100,58219234,593,593,593,593,0
20240903,135000,58219234,593,593,593,593,77
20240903,134900,58173573,593,593,593,593,0
20240903,134800,58173573,593,593,593,593,0
20240903,134700,58173573,593,593,593,593,0
20240903,134600,58173573,593,593,593,593,0
20240903,134500,58173573,593,593,593,593,0
20240903,134400,58173573,593,593,593,593,0
20240903,134300,58173573,593,593,593,593,0
20240903,134200,58173573,593,593,593,593,1
20240903,134100,58172980,591,591,591,591,94
20240903,134000,58117426,593,593,593,593,100
20240903,133900,58058126,593,593,593,593,3
20240903,133800,58056347,593,593,593,593,0
20240903,133700,58056347,593,593,593,593,0
20240903,133600,58056347,593,593,593,593,0
20240903,133500,58056347,593,593,593,593,0
20240903,133400,58056347,593,593,593,593,1
20240903,133300,58055754,593,593,593,593,0
20240903,133200,58055754,593,593,593,593,0
20240903,133100,58055754,593,593,593,593,2186
20240903,133000,56759456,593,593,593,593,0
20240903,132900,56759456,593,593,593,593,0
20240903,132800,56759456,593,593,593,593,244
20240903,132700,56614764,593,593,593,593,1
20240903,132600,56614171,592,592,592,592,0
20240903,132500,56614171,592,592,592,592,0
20240903,132400,56614171,592,592,592,592,0
20240903,132300,56614171,592,592,592,592,0
20240903,132200,56614171,592,592,592,592,1857
20240903,132100,55514827,593,593,593,593,0
20240903,132000,55514827,593,593,593,593,0
20240903,131900,55514827,593,593,593,593,2
20240903,131800,55513641,594,594,594,594,0
20240903,131700,55513641,594,594,594,594,0
20240903,131600,55513641,594,594,594,594,1
20240903,131500,55513047,594,594,594,594,2000
20240903,131400,54325047,594,594,594,594,355
20240903,131300,54114177,594,594,594,594,0
20240903,131200,54114177,594,594,594,594,1
20240903,131100,54113583,591,591,591,591,0
20240903,131000,54113583,591,591,591,591,5000
20240903,130900,51158583,590,590,590,590,0
20240903,130800,51158583,590,591,591,590,2457
20240903,130700,49707177,594,594,594,594,0
20240903,130600,49707177,594,594,594,594,0
20240903,130500,49707177,594,594,594,594,0
20240903,130400,49707177,594,594,594,594,1200
20240903,130300,48994377,594,594,594,594,1
20240903,130200,48993783,593,593,593,593,0
20240903,130100,48993783,593,593,593,593,0
20240903,130000,48993783,593,593,593,593,0
20240903,125900,48993783,593,593,593,593,0
20240903,125800,48993783,593,593,593,593,0
20240903,125700,48993783,593,593,593,593,0
20240903,125600,48993783,593,593,593,593,0
20240903,125500,48993783,593,594,594,593,2583
20240903,125400,47461063,593,593,593,593,205
20240903,125300,47339498,592,592,592,592,0
20240903,125200,47339498,592,593,593,592,1500
20240903,125100,46450498,593,593,593,593,0
20240903,125000,46450498,593,593,593,593,1
20240903,124900,46449905,593,593,593,593,0
20240903,124800,46449905,593,593,593,593,0
20240903,124700,46449905,593,593,593,593,0
20240903,124600,46449905,593,593,593,593,0
20240903,124500,46449905,593,592,593,591,231
20240903,124400,46313375,591,591,591,591,1000
20240903,124300,45722375,591,591,591,591,1000
20240903,124200,45131375,591,591,591,591,1
20240903,124100,45130784,591,591,591,591,0
20240903,124000,45130784,591,591,591,591,59
20240903,123900,45095915,588,588,588,588,2280
20240903,123800,43755275,592,592,592,592,12
20240903,123700,43748171,592,589,592,589,4421
20240903,123600,41144199,589,592,592,589,2001
20240903,123500,39965607,590,591,592,590,76
20240903,123400,39920723,591,591,591,591,0
20240903,123300,39920723,591,590,591,590,504
20240903,123200,39623359,593,590,593,590,2001
20240903,123100,38442766,593,591,593,591,48
20240903,123000,38414308,591,591,591,591,1000
20240903,122900,37823308,590,590,590,590,0
20240903,122800,37823308,590,590,590,590,0
20240903,122700,37823308,590,590,590,590,9
20240903,122600,37817998,590,590,590,590,0
20240903,122500,37817998,590,590,590,590,1009
20240903,122400,37222688,590,590,590,590,0
20240903,122300,37222688,590,590,590,590,0
20240903,122200,37222688,590,590,590,590,0
20240903,122100,37222688,590,590,590,590,1
20240903,122000,37222098,590,589,590,589,87
20240903,121900,37170843,590,590,590,590,0
20240903,121800,37170843,590,590,590,590,1
20240903,121700,37170253,590,590,590,590,0
20240903,121600,37170253,590,590,590,590,847
20240903,121500,36670523,590,590,590,590,0
20240903,121400,36670523,590,590,590,590,0
20240903,121300,36670523,590,590,590,590,0
20240903,121200,36670523,590,590,590,590,0
20240903,121100,36670523,590,590,590,590,10
20240903,121000,36664623,590,590,590,590,0
20240903,120900,36664623,590,590,590,590,901
20240903,120800,36133033,589,589,589,589,0
20240903,120700,36133033,589,589,589,589,0
20240903,120600,36133033,589,589,589,589,0
20240903,120500,36133033,589,589,589,589,2272
20240903,120400,34794825,593,593,593,593,1
20240903,120300,34794232,589,589,589,589,0
20240903,120200,34794232,589,589,589,589,7273
20240903,120100,30510435,590,591,591,590,5785
20240903,120000,27097283,595,595,595,595,0
20240903,115900,27097283,595,595,595,595,0
20240903,115800,27097283,595,595,595,595,0
20240903,115700,27097283,595,595,595,595,0
20240903,115600,27097283,595,595,595,595,1
20240903,115500,27096688,591,591,591,591,0
20240903,115400,27096688,591,591,591,591,0
20240903,115300,27096688,591,591,591,591,0
20240903,115200,27096688,591,591,591,591,0
20240903,115100,27096688,591,591,591,591,103
20240903,115000,27035815,591,591,591,591,0
20240903,114900,27035815,591,591,591,591,60
20240903,114800,27000355,591,591,591,591,2648
20240903,114700,25435387,595,595,595,595,200
20240903,114600,25316387,595,595,595,595,0
20240903,114500,25316387,595,595,595,595,0
20240903,114400,25316387,595,595,595,595,0
20240903,114300,25316387,595,595,595,595,0
20240903,114200,25316387,595,595,595,595,0
20240903,114100,25316387,595,595,595,595,0
20240903,114000,25316387,595,595,595,595,1
20240903,113900,25315792,592,592,592,592,0
20240903,113800,25315792,592,592,592,592,0
20240903,113700,25315792,592,592,592,592,0
20240903,113600,25315792,592,592,592,592,0
20240903,113500,25315792,592,592,592,592,0
20240903,113400,25315792,592,592,592,592,50
20240903,113300,25286192,595,595,595,595,0
20240903,113200,25286192,595,595,595,595,0
20240903,113100,25286192,595,595,595,595,0
20240903,113000,25286192,595,595,595,595,0
20240903,112900,25286192,595,595,595,595,0
20240903,112800,25286192,595,595,595,595,0
20240903,112700,25286192,595,595,595,595,0
20240903,112600,25286192,595,595,595,595,0
20240903,112500,25286192,595,595,595,595,101
20240903,112400,25226097,594,594,594,594,1010
20240903,112300,24626157,594,594,594,594,1
20240903,112200,24625563,592,594,594,592,2
20240903,112100,24624377,592,592,592,592,100
20240903,112000,24565177,594,591,594,591,2
20240903,111900,24563992,591,591,591,591,0
20240903,111800,24563992,591,591,591,591,20
20240903,111700,24552172,594,594,594,594,0
20240903,111600,24552172,594,594,594,594,0
20240903,111500,24552172,594,594,594,594,1
20240903,111400,24551578,594,591,594,591,5020
20240903,111300,21584698,591,591,591,591,0
20240903,111200,21584698,591,591,591,591,562
20240903,111100,21252556,592,592,592,592,1239
20240903,111000,20519068,592,592,592,592,3
20240903,110900,20517292,594,594,594,594,0
20240903,110800,20517292,594,594,594,594,50
20240903,110700,20487592,594,594,594,594,0
20240903,110600,20487592,594,594,594,594,0
20240903,110500,20487592,594,594,594,594,0
20240903,110400,20487592,594,594,594,594,50
20240903,110300,20457892,594,594,594,594,1093
20240903,110200,19808650,594,594,594,594,1000
20240903,110100,19214650,592,592,592,592,0
20240903,110000,19214650,592,592,592,592,631
20240903,105900,18841098,592,592,592,592,100
20240903,105800,18781898,593,593,593,593,0
20240903,105700,18781898,593,593,593,593,0
20240903,105600,18781898,593,593,593,593,20
20240903,105500,18770038,594,594,594,594,0
20240903,105400,18770038,594,594,594,594,13
20240903,105300,18762316,594,594,594,594,2
20240903,105200,18761128,592,592,592,592,100
20240903,105100,18701928,592,592,592,592,0
20240903,105000,18701928,592,592,592,592,0
20240903,104900,18701928,592,592,592,592,0
20240903,104800,18701928,592,592,592,592,0
20240903,104700,18701928,592,592,592,592,0
20240903,104600,18701928,592,592,592,592,0
20240903,104500,18701928,592,592,592,592,0
20240903,104400,18701928,592,592,592,592,0
20240903,104300,18701928,592,592,592,592,0
20240903,104200,18701928,592,592,592,592,0
20240903,104100,18701928,592,592,592,592,0
20240903,104000,18701928,592,592,592,592,0
20240903,103900,18701928,592,592,592,592,0
20240903,103800,18701928,592,592,592,592,0
20240903,103700,18701928,592,593,593,592,1266
20240903,103600,17952436,594,594,594,594,0
20240903,103500,17952436,594,594,594,594,1
20240903,103400,17951842,594,594,594,594,0
20240903,103300,17951842,594,594,594,594,0
20240903,103200,17951842,594,594,594,594,0
20240903,103100,17951842,594,594,594,594,1
20240903,103000,17951248,594,594,594,594,0
20240903,102900,17951248,594,594,594,594,5
20240903,102800,17948278,594,594,594,594,0
20240903,102700,17948278,594,594,594,594,0
20240903,102600,17948278,594,594,594,594,0
20240903,102500,17948278,594,594,594,594,100
20240903,102400,17888878,592,592,592,592,0
20240903,102300,17888878,592,592,592,592,0
20240903,102200,17888878,592,592,592,592,0
20240903,102100,17888878,592,592,592,592,0
20240903,102000,17888878,592,592,592,592,1090
20240903,101900,17243598,592,592,592,592,0
20240903,101800,17243598,592,592,592,592,0
20240903,101700,17243598,592,592,592,592,0
20240903,101600,17243598,592,592,592,592,590
20240903,101500,16894318,594,594,594,594,0
20240903,101400,16894318,594,594,594,594,100
20240903,101300,16834918,595,595,595,595,0
20240903,101200,16834918,595,595,595,595,2
20240903,101100,16833728,594,594,594,594,300
20240903,101000,16655528,593,595,595,591,16129
20240903,100900,7080931,597,597,597,597,0
20240903,100800,7080931,597,597,597,597,0
20240903,100700,7080931,597,597,597,597,0
20240903,100600,7080931,597,597,597,597,0
20240903,100500,7080931,597,597,597,597,0
20240903,100400,7080931,597,596,597,596,11
20240903,100300,7074374,597,597,597,597,0
20240903,100200,7074374,597,597,597,597,0
20240903,100100,7074374,597,597,597,597,0
20240903,100000,7074374,597,597,597,597,0
20240903,095900,7074374,597,597,597,597,0
20240903,095800,7074374,597,597,597,597,0
20240903,095700,7074374,597,597,597,597,0
20240903,095600,7074374,597,597,597,597,0
20240903,095500,7074374,597,597,597,597,0
20240903,095400,7074374,597,597,597,597,0
20240903,095300,7074374,597,597,597,597,0
20240903,095200,7074374,597,597,597,597,0
20240903,095100,7074374,597,597,597,597,0
20240903,095000,7074374,597,597,597,597,0
20240903,094900,7074374,597,594,597,594,1901
20240903,094800,5945177,597,597,597,597,0
20240903,094700,5945177,597,597,597,597,0
20240903,094600,5945177,597,597,597,597,0
20240903,094500,5945177,597,594,597,594,2001
20240903,094400,4756580,594,597,597,594,3
20240903,094300,4754795,597,597,597,597,500
20240903,094200,4456295,597,597,597,597,1
20240903,094100,4455698,594,597,597,594,970
20240903,094000,3879473,597,596,597,596,146
20240903,093900,3792341,596,596,596,596,15
20240903,093800,3783401,596,596,596,596,35
20240903,093700,3762541,596,596,596,596,10
20240903,093600,3756581,597,597,597,597,0
20240903,093500,3756581,597,597,597,597,1
20240903,093400,3755984,595,595,595,595,2117
20240903,093300,2496369,597,597,597,597,1
20240903,093200,2495772,597,597,597,597,0
20240903,093100,2495772,597,597,597,597,16
20240903,093000,2486220,597,597,597,597,0
20240903,092900,2486220,597,597,597,597,1
20240903,092800,2485623,596,596,596,596,0
20240903,092700,2485623,596,597,597,596,145
20240903,092600,2399093,597,597,597,597,0
20240903,092500,2399093,597,597,597,597,0
20240903,092400,2399093,597,597,597,597,105
20240903,092300,2336408,595,595,595,595,287
20240903,092200,2165643,597,597,597,597,0
20240903,092100,2165643,597,597,597,597,0
20240903,092000,2165643,597,597,597,597,528
20240903,091900,1850427,597,597,597,597,0
20240903,091800,1850427,597,597,597,597,20
20240903,091700,1838487,597,597,597,597,1
20240903,091600,1837890,594,595,595,594,2000
20240903,091500,649592,596,596,596,596,9
20240903,091400,644228,596,595,596,595,431
20240903,091300,387362,595,595,595,595,0
20240903,091200,387362,595,595,595,595,0
20240903,091100,387362,595,595,595,595,1
20240903,091000,386767,596,596,596,596,20
20240903,090900,374847,596,594,596,594,189
20240903,090800,262283,597,597,597,597,0
20240903,090700,262283,597,596,597,596,435
20240903,090600,2987,596,596,596,596,1
20240903,090500,2391,597,597,597,597,0
20240903,090400,2391,597,597,597,597,0
20240903,090300,2391,597,597,597,597,0
20240903,090200,2391,597,597,597,597,0
20240903,090100,2391,597,597,597,597,0
20240903,090000,2391,597,598,598,597,4