KissMeData/067390/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194200,114734916,597,597,597,597,260
20240902,194100,114734916,597,597,597,597,0
20240902,194000,114734916,597,597,597,597,0
20240902,193900,114734916,597,597,597,597,0
20240902,193800,114734916,597,597,597,597,0
20240902,193700,114734916,597,597,597,597,0
20240902,193600,114734916,597,597,597,597,0
20240902,193500,114734916,597,597,597,597,0
20240902,193400,114734916,597,597,597,597,0
20240902,193300,114734916,597,597,597,597,0
20240902,193200,114734916,597,597,597,597,0
20240902,193100,114734916,597,597,597,597,0
20240902,193000,114734916,597,597,597,597,0
20240902,192900,114734916,597,597,597,597,0
20240902,192800,114734916,597,597,597,597,0
20240902,192700,114734916,597,597,597,597,0
20240902,192600,114734916,597,597,597,597,0
20240902,192500,114734916,597,597,597,597,0
20240902,192400,114734916,597,597,597,597,0
20240902,192300,114734916,597,597,597,597,0
20240902,192200,114734916,597,597,597,597,0
20240902,192100,114734916,597,597,597,597,0
20240902,192000,114734916,597,597,597,597,0
20240902,191900,114734916,597,597,597,597,0
20240902,191800,114734916,597,597,597,597,0
20240902,191700,114734916,597,597,597,597,0
20240902,191600,114734916,597,597,597,597,0
20240902,191500,114734916,597,597,597,597,0
20240902,191400,114734916,597,597,597,597,0
20240902,191300,114734916,597,597,597,597,0
20240902,191200,114734916,597,597,597,597,260
20240902,191100,114734916,597,597,597,597,0
20240902,191000,114734916,597,597,597,597,0
20240902,190900,114734916,597,597,597,597,0
20240902,190800,114734916,597,597,597,597,0
20240902,190700,114734916,597,597,597,597,0
20240902,190600,114734916,597,597,597,597,0
20240902,190500,114734916,597,597,597,597,0
20240902,190400,114734916,597,597,597,597,0
20240902,190300,114734916,597,597,597,597,0
20240902,190200,114734916,597,597,597,597,0
20240902,190100,114734916,597,597,597,597,0
20240902,190000,114734916,597,597,597,597,0
20240902,185900,114734916,597,597,597,597,0
20240902,185800,114734916,597,597,597,597,0
20240902,185700,114734916,597,597,597,597,0
20240902,185600,114734916,597,597,597,597,0
20240902,185500,114734916,597,597,597,597,0
20240902,185400,114734916,597,597,597,597,0
20240902,185300,114734916,597,597,597,597,0
20240902,185200,114734916,597,597,597,597,0
20240902,185100,114734916,597,597,597,597,0
20240902,185000,114734916,597,597,597,597,0
20240902,184900,114734916,597,597,597,597,0
20240902,184800,114734916,597,597,597,597,0
20240902,184700,114734916,597,597,597,597,0
20240902,184600,114734916,597,597,597,597,0
20240902,184500,114734916,597,597,597,597,0
20240902,184400,114734916,597,597,597,597,0
20240902,184300,114734916,597,597,597,597,0
20240902,184200,114734916,597,597,597,597,260
20240902,184100,114734916,597,597,597,597,0
20240902,184000,114734916,597,597,597,597,0
20240902,183900,114734916,597,597,597,597,0
20240902,183800,114734916,597,597,597,597,0
20240902,183700,114734916,597,597,597,597,0
20240902,183600,114734916,597,597,597,597,0
20240902,183500,114734916,597,597,597,597,0
20240902,183400,114734916,597,597,597,597,0
20240902,183300,114734916,597,597,597,597,0
20240902,183200,114734916,597,597,597,597,0
20240902,183100,114734916,597,597,597,597,0
20240902,183000,114734916,597,597,597,597,0
20240902,182900,114734916,597,597,597,597,0
20240902,182800,114734916,597,597,597,597,0
20240902,182700,114734916,597,597,597,597,0
20240902,182600,114734916,597,597,597,597,0
20240902,182500,114734916,597,597,597,597,0
20240902,182400,114734916,597,597,597,597,0
20240902,182300,114734916,597,597,597,597,0
20240902,182200,114734916,597,597,597,597,0
20240902,182100,114734916,597,597,597,597,0
20240902,182000,114734916,597,597,597,597,0
20240902,181900,114734916,597,597,597,597,0
20240902,181800,114734916,597,597,597,597,0
20240902,181700,114734916,597,597,597,597,0
20240902,181600,114734916,597,597,597,597,0
20240902,181500,114734916,597,597,597,597,0
20240902,181400,114734916,597,597,597,597,0
20240902,181300,114734916,597,597,597,597,0
20240902,181200,114734916,597,597,597,597,260
20240902,181100,114734916,597,597,597,597,0
20240902,181000,114734916,597,597,597,597,0
20240902,180900,114734916,597,597,597,597,0
20240902,180800,114734916,597,597,597,597,0
20240902,180700,114734916,597,597,597,597,0
20240902,180600,114734916,597,597,597,597,0
20240902,180500,114734916,597,597,597,597,0
20240902,180400,114734916,597,597,597,597,0
20240902,180300,114734916,597,597,597,597,0
20240902,180200,114734916,597,597,597,597,0
20240902,180100,114734916,597,597,597,597,0
20240902,180000,114734916,597,597,597,597,0
20240902,175900,114734916,597,597,597,597,0
20240902,175800,114734916,597,597,597,597,0
20240902,175700,114734916,597,597,597,597,0
20240902,175600,114734916,597,597,597,597,0
20240902,175500,114734916,597,597,597,597,0
20240902,175400,114734916,597,597,597,597,0
20240902,175300,114734916,597,597,597,597,0
20240902,175200,114734916,597,597,597,597,0
20240902,175100,114734916,597,597,597,597,0
20240902,175000,114734916,597,597,597,597,0
20240902,174900,114734916,597,597,597,597,0
20240902,174800,114734916,597,597,597,597,0
20240902,174700,114734916,597,597,597,597,0
20240902,174600,114734916,597,597,597,597,0
20240902,174500,114734916,597,597,597,597,0
20240902,174400,114734916,597,597,597,597,0
20240902,174300,114734916,597,597,597,597,0
20240902,174200,114734916,597,597,597,597,260
20240902,174100,114734916,597,597,597,597,0
20240902,174000,114734916,597,597,597,597,0
20240902,173900,114734916,597,597,597,597,0
20240902,173800,114734916,597,597,597,597,0
20240902,173700,114734916,597,597,597,597,0
20240902,173600,114734916,597,597,597,597,0
20240902,173500,114734916,597,597,597,597,0
20240902,173400,114734916,597,597,597,597,0
20240902,173300,114734916,597,597,597,597,0
20240902,173200,114734916,597,597,597,597,0
20240902,173100,114734916,597,597,597,597,0
20240902,173000,114734916,597,597,597,597,0
20240902,172900,114734916,597,597,597,597,0
20240902,172800,114734916,597,597,597,597,0
20240902,172700,114734916,597,597,597,597,0
20240902,172600,114734916,597,597,597,597,0
20240902,172500,114734916,597,597,597,597,0
20240902,172400,114734916,597,597,597,597,0
20240902,172300,114734916,597,597,597,597,0
20240902,172200,114734916,597,597,597,597,0
20240902,172100,114734916,597,597,597,597,0
20240902,172000,114734916,597,597,597,597,0
20240902,171900,114734916,597,597,597,597,0
20240902,171800,114734916,597,597,597,597,0
20240902,171700,114734916,597,597,597,597,0
20240902,171600,114734916,597,597,597,597,0
20240902,171500,114734916,597,597,597,597,0
20240902,171400,114734916,597,597,597,597,0
20240902,171300,114734916,597,597,597,597,0
20240902,171200,114734916,597,597,597,597,260
20240902,171100,114734916,597,597,597,597,0
20240902,171000,114734916,597,597,597,597,0
20240902,170900,114734916,597,597,597,597,0
20240902,170800,114734916,597,597,597,597,0
20240902,170700,114734916,597,597,597,597,0
20240902,170600,114734916,597,597,597,597,0
20240902,170500,114734916,597,597,597,597,0
20240902,170400,114734916,597,597,597,597,0
20240902,170300,114734916,597,597,597,597,0
20240902,170200,114734916,597,597,597,597,0
20240902,170100,114734916,597,597,597,597,0
20240902,170000,114734916,597,597,597,597,0
20240902,165900,114734916,597,597,597,597,0
20240902,165800,114734916,597,597,597,597,0
20240902,165700,114734916,597,597,597,597,0
20240902,165600,114734916,597,597,597,597,0
20240902,165500,114734916,597,597,597,597,0
20240902,165400,114734916,597,597,597,597,0
20240902,165300,114734916,597,597,597,597,0
20240902,165200,114734916,597,597,597,597,0
20240902,165100,114734916,597,597,597,597,0
20240902,165000,114734916,597,597,597,597,0
20240902,164900,114734916,597,597,597,597,0
20240902,164800,114734916,597,597,597,597,0
20240902,164700,114734916,597,597,597,597,0
20240902,164600,114734916,597,597,597,597,0
20240902,164500,114734916,597,597,597,597,0
20240902,164400,114734916,597,597,597,597,0
20240902,164300,114734916,597,597,597,597,0
20240902,164200,114734916,597,597,597,597,260
20240902,164100,114734916,597,597,597,597,0
20240902,164000,114734916,597,597,597,597,0
20240902,163900,114734916,597,597,597,597,0
20240902,163800,114734916,597,597,597,597,0
20240902,163700,114734916,597,597,597,597,0
20240902,163600,114734916,597,597,597,597,0
20240902,163500,114734916,597,597,597,597,0
20240902,163400,114734916,597,597,597,597,0
20240902,163300,114734916,597,597,597,597,0
20240902,163200,114734916,597,597,597,597,0
20240902,163100,114734916,597,597,597,597,0
20240902,163000,114734916,597,597,597,597,0
20240902,162900,114734916,597,597,597,597,0
20240902,162800,114734916,597,597,597,597,0
20240902,162700,114734916,597,597,597,597,0
20240902,162600,114734916,597,597,597,597,0
20240902,162500,114734916,597,597,597,597,0
20240902,162400,114734916,597,597,597,597,0
20240902,162300,114734916,597,597,597,597,0
20240902,162200,114734916,597,597,597,597,0
20240902,162100,114734916,597,597,597,597,0
20240902,162000,114734916,597,597,597,597,0
20240902,161900,114734916,597,597,597,597,0
20240902,161800,114734916,597,597,597,597,0
20240902,161700,114734916,597,597,597,597,0
20240902,161600,114734916,597,597,597,597,0
20240902,161500,114734916,597,597,597,597,0
20240902,161400,114734916,597,597,597,597,0
20240902,161300,114734916,597,597,597,597,0
20240902,161200,114734916,597,597,597,597,260
20240902,161100,114734916,597,597,597,597,0
20240902,161000,114734916,597,597,597,597,0
20240902,160900,114734916,597,597,597,597,0
20240902,160800,114734916,597,597,597,597,0
20240902,160700,114734916,597,597,597,597,0
20240902,160600,114734916,597,597,597,597,0
20240902,160500,114734916,597,597,597,597,0
20240902,160400,114734916,597,597,597,597,0
20240902,160300,114734916,597,597,597,597,0
20240902,160200,114734916,597,597,597,597,0
20240902,160100,114734916,597,597,597,597,0
20240902,160000,114734916,597,597,597,597,0
20240902,155900,114734916,597,597,597,597,0
20240902,155800,114734916,597,597,597,597,0
20240902,155700,114734916,597,597,597,597,0
20240902,155600,114734916,597,597,597,597,0
20240902,155500,114734916,597,597,597,597,0
20240902,155400,114734916,597,597,597,597,0
20240902,155300,114734916,597,597,597,597,0
20240902,155200,114734916,597,597,597,597,0
20240902,155100,114734916,597,597,597,597,0
20240902,155000,114734916,597,597,597,597,0
20240902,154900,114734916,597,597,597,597,0
20240902,154800,114734916,597,597,597,597,0
20240902,154700,114734916,597,597,597,597,0
20240902,154600,114734916,597,597,597,597,0
20240902,154500,114734916,597,597,597,597,0
20240902,154400,114734916,597,597,597,597,0
20240902,154300,114734916,597,597,597,597,0
20240902,154200,114734916,597,597,597,597,260
20240902,154100,114734916,597,597,597,597,0
20240902,154000,114734916,597,597,597,597,0
20240902,153900,114734916,597,597,597,597,0
20240902,153800,114734916,597,597,597,597,0
20240902,153700,114734916,597,597,597,597,0
20240902,153600,114734916,597,597,597,597,0
20240902,153500,114734916,597,597,597,597,0
20240902,153400,114734916,597,597,597,597,0
20240902,153300,114734916,597,597,597,597,0
20240902,153200,114734916,597,597,597,597,0
20240902,153100,114734916,597,597,597,597,0
20240902,153000,114734916,597,597,597,597,260
20240902,152900,114579696,597,597,597,597,0
20240902,152800,114579696,597,597,597,597,0
20240902,152700,114579696,597,597,597,597,0
20240902,152600,114579696,597,597,597,597,0
20240902,152500,114579696,597,597,597,597,0
20240902,152400,114579696,597,597,597,597,0
20240902,152300,114579696,597,597,597,597,0
20240902,152200,114579696,597,597,597,597,0
20240902,152100,114579696,597,597,597,597,0
20240902,152000,114579696,597,597,597,597,0
20240902,151900,114579696,597,597,597,597,0
20240902,151800,114579696,597,597,597,597,0
20240902,151700,114579696,597,597,597,597,0
20240902,151600,114579696,597,596,597,596,1212
20240902,151500,113857343,597,597,597,597,0
20240902,151400,113857343,597,597,597,597,0
20240902,151300,113857343,597,597,597,597,0
20240902,151200,113857343,597,597,597,597,1
20240902,151100,113856746,597,597,597,597,2
20240902,151000,113855552,596,596,596,596,223
20240902,150900,113722644,596,596,596,596,1777
20240902,150800,112663552,595,595,595,595,1899
20240902,150700,111533647,596,596,596,596,0
20240902,150600,111533647,596,596,596,596,0
20240902,150500,111533647,596,596,596,596,0
20240902,150400,111533647,596,596,596,596,0
20240902,150300,111533647,596,596,596,596,2000
20240902,150200,110341647,596,596,596,596,1000
20240902,150100,109745647,596,596,596,596,0
20240902,150000,109745647,596,596,596,596,0
20240902,145900,109745647,596,596,596,596,0
20240902,145800,109745647,596,596,596,596,0
20240902,145700,109745647,596,596,596,596,0
20240902,145600,109745647,596,596,596,596,0
20240902,145500,109745647,596,596,596,596,0
20240902,145400,109745647,596,596,596,596,0
20240902,145300,109745647,596,596,596,596,0
20240902,145200,109745647,596,595,596,595,5447
20240902,145100,106503163,595,595,595,595,0
20240902,145000,106503163,595,595,595,595,1
20240902,144900,106502568,594,594,594,594,0
20240902,144800,106502568,594,594,594,594,150
20240902,144700,106413468,594,594,594,594,0
20240902,144600,106413468,594,594,594,594,0
20240902,144500,106413468,594,594,594,594,0
20240902,144400,106413468,594,594,594,594,0
20240902,144300,106413468,594,594,594,594,0
20240902,144200,106413468,594,594,594,594,0
20240902,144100,106413468,594,594,594,594,0
20240902,144000,106413468,594,594,594,594,1010
20240902,143900,105813528,595,595,595,595,0
20240902,143800,105813528,595,595,595,595,0
20240902,143700,105813528,595,595,595,595,0
20240902,143600,105813528,595,595,595,595,0
20240902,143500,105813528,595,595,595,595,0
20240902,143400,105813528,595,595,595,595,0
20240902,143300,105813528,595,595,595,595,1
20240902,143200,105812933,594,593,594,593,1985
20240902,143100,104634348,593,593,593,593,0
20240902,143000,104634348,593,593,593,593,94
20240902,142900,104578606,593,593,593,593,0
20240902,142800,104578606,593,593,593,593,2
20240902,142700,104577420,594,594,594,594,0
20240902,142600,104577420,594,594,594,594,0
20240902,142500,104577420,594,594,594,594,0
20240902,142400,104577420,594,594,594,594,0
20240902,142300,104577420,594,594,594,594,0
20240902,142200,104577420,594,594,594,594,0
20240902,142100,104577420,594,594,594,594,0
20240902,142000,104577420,594,594,594,594,0
20240902,141900,104577420,594,594,594,594,0
20240902,141800,104577420,594,594,594,594,12
20240902,141700,104570292,594,594,594,594,8
20240902,141600,104565540,594,594,594,594,0
20240902,141500,104565540,594,594,594,594,0
20240902,141400,104565540,594,594,594,594,1
20240902,141300,104564946,595,595,595,595,0
20240902,141200,104564946,595,595,595,595,0
20240902,141100,104564946,595,595,595,595,0
20240902,141000,104564946,595,595,595,595,1
20240902,140900,104564351,594,594,594,594,208
20240902,140800,104440799,594,594,594,594,0
20240902,140700,104440799,594,594,594,594,100
20240902,140600,104381399,594,594,594,594,0
20240902,140500,104381399,594,594,594,594,0
20240902,140400,104381399,594,594,594,594,0
20240902,140300,104381399,594,594,594,594,0
20240902,140200,104381399,594,594,594,594,0
20240902,140100,104381399,594,594,594,594,0
20240902,140000,104381399,594,594,594,594,0
20240902,135900,104381399,594,594,594,594,0
20240902,135800,104381399,594,594,594,594,0
20240902,135700,104381399,594,594,594,594,30
20240902,135600,104363579,594,594,594,594,0
20240902,135500,104363579,594,594,594,594,0
20240902,135400,104363579,594,594,594,594,0
20240902,135300,104363579,594,594,594,594,0
20240902,135200,104363579,594,593,594,593,198
20240902,135100,104246135,593,593,593,593,0
20240902,135000,104246135,593,593,593,593,200
20240902,134900,104127535,593,593,593,593,80
20240902,134800,104080095,593,593,593,593,20
20240902,134700,104068235,593,593,593,593,200
20240902,134600,103949635,593,593,593,593,0
20240902,134500,103949635,593,593,593,593,0
20240902,134400,103949635,593,593,593,593,2
20240902,134300,103948449,594,594,594,594,0
20240902,134200,103948449,594,594,594,594,17
20240902,134100,103938351,594,594,594,594,0
20240902,134000,103938351,594,594,594,594,1
20240902,133900,103937757,592,592,592,592,0
20240902,133800,103937757,592,592,592,592,0
20240902,133700,103937757,592,592,592,592,434
20240902,133600,103680829,593,593,593,593,5
20240902,133500,103677864,593,593,593,593,137
20240902,133400,103596623,593,594,594,593,2552
20240902,133300,102083235,594,594,594,594,1
20240902,133200,102082641,594,594,594,594,0
20240902,133100,102082641,594,594,594,594,0
20240902,133000,102082641,594,594,594,594,0
20240902,132900,102082641,594,594,594,594,0
20240902,132800,102082641,594,594,594,594,1
20240902,132700,102082047,593,593,593,593,3
20240902,132600,102080268,593,593,593,593,0
20240902,132500,102080268,593,593,593,593,0
20240902,132400,102080268,593,593,593,593,0
20240902,132300,102080268,593,593,593,593,694
20240902,132200,101668726,593,593,593,593,0
20240902,132100,101668726,593,593,593,593,5
20240902,132000,101665761,593,593,593,593,0
20240902,131900,101665761,593,593,593,593,1000
20240902,131800,101072761,592,592,592,592,0
20240902,131700,101072761,592,592,592,592,0
20240902,131600,101072761,592,592,592,592,0
20240902,131500,101072761,592,592,592,592,2227
20240902,131400,99754377,594,594,594,594,0
20240902,131300,99754377,594,594,594,594,1
20240902,131200,99753783,592,592,592,592,0
20240902,131100,99753783,592,592,592,592,0
20240902,131000,99753783,592,594,594,592,56
20240902,130900,99720577,592,592,592,592,0
20240902,130800,99720577,592,592,592,592,0
20240902,130700,99720577,592,592,592,592,0
20240902,130600,99720577,592,592,592,592,0
20240902,130500,99720577,592,592,592,592,0
20240902,130400,99720577,592,592,592,592,1
20240902,130300,99719985,594,594,594,594,0
20240902,130200,99719985,594,594,594,594,0
20240902,130100,99719985,594,594,594,594,0
20240902,130000,99719985,594,594,594,594,0
20240902,125900,99719985,594,594,594,594,0
20240902,125800,99719985,594,594,594,594,10
20240902,125700,99714045,594,594,594,594,0
20240902,125600,99714045,594,594,594,594,1
20240902,125500,99713451,592,592,592,592,0
20240902,125400,99713451,592,592,592,592,0
20240902,125300,99713451,592,592,592,592,0
20240902,125200,99713451,592,592,592,592,0
20240902,125100,99713451,592,593,593,592,500
20240902,125000,99417439,594,594,594,594,0
20240902,124900,99417439,594,594,594,594,0
20240902,124800,99417439,594,594,594,594,153
20240902,124700,99326557,594,594,594,594,0
20240902,124600,99326557,594,594,594,594,0
20240902,124500,99326557,594,594,594,594,1
20240902,124400,99325963,594,593,594,593,14
20240902,124300,99317660,594,594,594,594,0
20240902,124200,99317660,594,594,594,594,0
20240902,124100,99317660,594,594,594,594,187
20240902,124000,99206582,595,595,595,595,5
20240902,123900,99203607,595,595,595,595,0
20240902,123800,99203607,595,595,595,595,0
20240902,123700,99203607,595,594,595,594,5000
20240902,123600,96231262,594,594,594,594,0
20240902,123500,96231262,594,594,594,594,0
20240902,123400,96231262,594,594,594,594,0
20240902,123300,96231262,594,594,594,594,0
20240902,123200,96231262,594,594,594,594,7
20240902,123100,96227104,594,594,594,594,1
20240902,123000,96226510,594,594,594,594,1
20240902,122900,96225916,594,594,594,594,0
20240902,122800,96225916,594,594,594,594,10
20240902,122700,96219976,594,594,594,594,0
20240902,122600,96219976,594,594,594,594,100
20240902,122500,96160576,594,594,594,594,29
20240902,122400,96143350,594,594,594,594,0
20240902,122300,96143350,594,594,594,594,0
20240902,122200,96143350,594,594,594,594,0
20240902,122100,96143350,594,594,594,594,0
20240902,122000,96143350,594,594,594,594,0
20240902,121900,96143350,594,594,594,594,11
20240902,121800,96136816,594,594,594,594,0
20240902,121700,96136816,594,594,594,594,0
20240902,121600,96136816,594,594,594,594,0
20240902,121500,96136816,594,594,594,594,0
20240902,121400,96136816,594,594,594,594,0
20240902,121300,96136816,594,594,594,594,0
20240902,121200,96136816,594,594,594,594,0
20240902,121100,96136816,594,592,594,592,1014
20240902,121000,95536513,592,592,592,592,0
20240902,120900,95536513,592,592,592,592,3
20240902,120800,95534737,592,592,592,592,1
20240902,120700,95534145,590,590,590,590,0
20240902,120600,95534145,590,590,590,590,10
20240902,120500,95528245,590,590,590,590,1
20240902,120400,95527655,591,591,591,591,0
20240902,120300,95527655,591,591,591,591,10
20240902,120200,95521745,591,591,591,591,10
20240902,120100,95515835,592,592,592,592,0
20240902,120000,95515835,592,592,592,592,0
20240902,115900,95515835,592,592,592,592,0
20240902,115800,95515835,592,592,592,592,0
20240902,115700,95515835,592,592,592,592,0
20240902,115600,95515835,592,592,592,592,21
20240902,115500,95503403,592,592,592,592,1
20240902,115400,95502811,591,591,591,591,424
20240902,115300,95252227,590,590,590,590,0
20240902,115200,95252227,590,590,590,590,0
20240902,115100,95252227,590,590,590,590,0
20240902,115000,95252227,590,590,590,590,0
20240902,114900,95252227,590,590,590,590,0
20240902,114800,95252227,590,590,590,590,0
20240902,114700,95252227,590,590,590,590,0
20240902,114600,95252227,590,590,590,590,0
20240902,114500,95252227,590,590,590,590,0
20240902,114400,95252227,590,590,590,590,0
20240902,114300,95252227,590,590,590,590,0
20240902,114200,95252227,590,590,590,590,0
20240902,114100,95252227,590,590,590,590,0
20240902,114000,95252227,590,590,590,590,0
20240902,113900,95252227,590,590,590,590,0
20240902,113800,95252227,590,590,590,590,0
20240902,113700,95252227,590,589,590,588,2387
20240902,113600,93845887,588,591,591,588,501
20240902,113500,93549799,588,588,588,588,0
20240902,113400,93549799,588,589,589,588,5072
20240902,113300,90567369,589,589,589,589,0
20240902,113200,90567369,589,589,589,589,0
20240902,113100,90567369,589,589,589,589,0
20240902,113000,90567369,589,589,589,589,0
20240902,112900,90567369,589,589,589,589,0
20240902,112800,90567369,589,589,589,589,0
20240902,112700,90567369,589,589,589,589,1
20240902,112600,90566780,591,591,591,591,1
20240902,112500,90566189,588,590,590,588,10000
20240902,112400,84684422,589,589,589,589,0
20240902,112300,84684422,589,589,589,589,0
20240902,112200,84684422,589,589,589,589,0
20240902,112100,84684422,589,589,589,589,0
20240902,112000,84684422,589,589,589,589,1023
20240902,111900,84081875,590,590,590,590,0
20240902,111800,84081875,590,590,590,590,0
20240902,111700,84081875,590,590,590,590,2264
20240902,111600,82746115,590,590,590,590,0
20240902,111500,82746115,590,590,590,590,1
20240902,111400,82745525,591,591,591,591,0
20240902,111300,82745525,591,591,591,591,0
20240902,111200,82745525,591,591,591,591,0
20240902,111100,82745525,591,591,591,591,69
20240902,111000,82704746,591,591,591,591,0
20240902,110900,82704746,591,591,591,591,0
20240902,110800,82704746,591,591,591,591,0
20240902,110700,82704746,591,591,591,591,0
20240902,110600,82704746,591,591,591,591,0
20240902,110500,82704746,591,591,591,591,0
20240902,110400,82704746,591,591,591,591,15
20240902,110300,82695881,591,591,591,591,0
20240902,110200,82695881,591,589,591,589,1001
20240902,110100,82106290,589,589,589,589,1205
20240902,110000,81396545,589,589,589,589,0
20240902,105900,81396545,589,589,589,589,2602
20240902,105800,79863967,587,587,587,587,0
20240902,105700,79863967,587,587,587,587,0
20240902,105600,79863967,587,587,587,587,15
20240902,105500,79855162,587,587,587,587,500
20240902,105400,79561662,588,588,588,588,0
20240902,105300,79561662,588,588,588,588,0
20240902,105200,79561662,588,588,588,588,114
20240902,105100,79494630,588,588,588,588,0
20240902,105000,79494630,588,588,588,588,113
20240902,104900,79428186,588,588,589,588,86
20240902,104800,79377559,588,589,589,586,3523
20240902,104700,77311102,589,588,589,587,6457
20240902,104600,73519831,588,588,588,588,60
20240902,104500,73484551,589,588,589,588,6854
20240902,104400,69454398,589,589,589,589,0
20240902,104300,69454398,589,589,589,589,9672
20240902,104200,63757590,591,590,591,590,201
20240902,104100,63638999,590,590,590,590,60
20240902,104000,63603599,592,590,592,590,46
20240902,103900,63576453,590,590,590,590,11
20240902,103800,63569963,590,592,592,590,1208
20240902,103700,62857241,590,592,592,590,49
20240902,103600,62828283,592,590,592,590,7030
20240902,103500,58680581,594,594,594,594,0
20240902,103400,58680581,594,594,594,594,0
20240902,103300,58680581,594,594,594,594,0
20240902,103200,58680581,594,594,594,594,0
20240902,103100,58680581,594,594,594,594,0
20240902,103000,58680581,594,594,594,594,0
20240902,102900,58680581,594,594,594,594,4
20240902,102800,58678205,594,594,594,594,0
20240902,102700,58678205,594,594,594,594,0
20240902,102600,58678205,594,594,594,594,1
20240902,102500,58677611,589,589,589,589,0
20240902,102400,58677611,589,589,589,589,0
20240902,102300,58677611,589,591,591,589,814
20240902,102200,58197990,595,595,595,595,0
20240902,102100,58197990,595,595,595,595,17
20240902,102000,58187875,595,595,595,595,0
20240902,101900,58187875,595,594,595,594,2
20240902,101800,58186686,589,589,595,589,4
20240902,101700,58184319,588,588,588,588,0
20240902,101600,58184319,588,588,588,588,1000
20240902,101500,57596319,590,590,590,590,7000
20240902,101400,53466319,590,590,590,590,10000
20240902,101300,47566319,591,593,593,590,16853
20240902,101200,37609121,594,594,594,594,0
20240902,101100,37609121,594,594,594,594,0
20240902,101000,37609121,594,594,594,594,0
20240902,100900,37609121,594,594,594,594,0
20240902,100800,37609121,594,594,594,594,0
20240902,100700,37609121,594,594,594,594,0
20240902,100600,37609121,594,594,594,594,3
20240902,100500,37607339,596,596,596,596,0
20240902,100400,37607339,596,592,596,592,401
20240902,100300,37369943,596,596,596,596,0
20240902,100200,37369943,596,594,596,592,6589
20240902,100100,33463767,596,596,596,596,22
20240902,100000,33450655,596,596,596,596,0
20240902,095900,33450655,596,596,596,596,0
20240902,095800,33450655,596,596,596,596,0
20240902,095700,33450655,596,596,596,596,0
20240902,095600,33450655,596,594,596,594,3538
20240902,095500,31347407,596,596,596,596,60
20240902,095400,31311647,596,596,596,596,0
20240902,095300,31311647,596,596,596,596,0
20240902,095200,31311647,596,596,596,596,1
20240902,095100,31311051,594,594,594,594,86
20240902,095000,31259967,595,596,596,595,1001
20240902,094900,30663372,596,596,596,596,136
20240902,094800,30582316,596,596,596,596,3055
20240902,094700,28761536,596,596,596,596,25
20240902,094600,28746636,596,596,596,596,15
20240902,094500,28737696,596,594,596,594,2001
20240902,094400,27549100,594,596,596,594,3816
20240902,094300,25281574,596,596,596,596,130
20240902,094200,25204094,596,596,596,596,0
20240902,094100,25204094,596,595,596,595,351
20240902,094000,24995148,597,597,597,597,0
20240902,093900,24995148,597,597,597,597,0
20240902,093800,24995148,597,597,597,597,0
20240902,093700,24995148,597,597,597,597,1671
20240902,093600,23997561,597,596,597,596,2981
20240902,093500,22220404,594,596,596,594,20
20240902,093400,22208521,596,596,596,596,1
20240902,093300,22207925,594,594,594,594,95
20240902,093200,22151495,597,597,597,597,0
20240902,093100,22151495,597,597,597,597,0
20240902,093000,22151495,597,597,597,597,0
20240902,092900,22151495,597,597,597,597,4589
20240902,092800,19411862,597,597,597,597,0
20240902,092700,19411862,597,597,597,597,0
20240902,092600,19411862,597,597,597,597,11
20240902,092500,19405295,597,597,597,597,5
20240902,092400,19402310,593,593,593,593,5000
20240902,092300,16437310,593,593,593,593,0
20240902,092200,16437310,593,593,593,593,900
20240902,092100,15903610,593,593,593,593,1436
20240902,092000,15052062,593,593,593,592,3868
20240902,091900,12760338,597,597,597,593,1005
20240902,091800,12164353,593,593,597,593,1002
20240902,091700,11570161,597,594,597,594,52
20240902,091600,11539120,593,593,593,593,208
20240902,091500,11415776,595,595,595,595,0
20240902,091400,11415776,595,595,595,595,50
20240902,091300,11386026,596,596,596,596,20
20240902,091200,11374106,596,596,596,596,11
20240902,091100,11367550,591,599,599,591,201
20240902,091000,11248736,597,594,597,594,11329
20240902,090900,4485614,597,597,597,597,100
20240902,090800,4425914,599,599,599,599,0
20240902,090700,4425914,599,599,599,599,0
20240902,090600,4425914,599,591,599,591,101
20240902,090500,4366215,590,600,600,590,5740
20240902,090400,966015,601,601,601,601,0
20240902,090300,966015,601,601,601,601,0
20240902,090200,966015,601,601,601,601,12
20240902,090100,958803,603,600,603,600,1001
20240902,090000,358200,600,600,600,600,597