KissMeData/200230/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,203000,109960022,614,614,614,614,1250
20240906,202900,109960022,614,614,614,614,0
20240906,202800,109960022,614,614,614,614,0
20240906,202700,109960022,614,614,614,614,0
20240906,202600,109960022,614,614,614,614,0
20240906,202500,109960022,614,614,614,614,0
20240906,202400,109960022,614,614,614,614,0
20240906,202300,109960022,614,614,614,614,0
20240906,202200,109960022,614,614,614,614,0
20240906,202100,109960022,614,614,614,614,0
20240906,202000,109960022,614,614,614,614,0
20240906,201900,109960022,614,614,614,614,0
20240906,201800,109960022,614,614,614,614,0
20240906,201700,109960022,614,614,614,614,0
20240906,201600,109960022,614,614,614,614,0
20240906,201500,109960022,614,614,614,614,0
20240906,201400,109960022,614,614,614,614,0
20240906,201300,109960022,614,614,614,614,0
20240906,201200,109960022,614,614,614,614,0
20240906,201100,109960022,614,614,614,614,0
20240906,201000,109960022,614,614,614,614,0
20240906,200900,109960022,614,614,614,614,0
20240906,200800,109960022,614,614,614,614,0
20240906,200700,109960022,614,614,614,614,0
20240906,200600,109960022,614,614,614,614,0
20240906,200500,109960022,614,614,614,614,0
20240906,200400,109960022,614,614,614,614,0
20240906,200300,109960022,614,614,614,614,0
20240906,200200,109960022,614,614,614,614,0
20240906,200100,109960022,614,614,614,614,0
20240906,200000,109960022,614,614,614,614,1250
20240906,195900,109960022,614,614,614,614,0
20240906,195800,109960022,614,614,614,614,0
20240906,195700,109960022,614,614,614,614,0
20240906,195600,109960022,614,614,614,614,0
20240906,195500,109960022,614,614,614,614,0
20240906,195400,109960022,614,614,614,614,0
20240906,195300,109960022,614,614,614,614,0
20240906,195200,109960022,614,614,614,614,0
20240906,195100,109960022,614,614,614,614,0
20240906,195000,109960022,614,614,614,614,0
20240906,194900,109960022,614,614,614,614,0
20240906,194800,109960022,614,614,614,614,0
20240906,194700,109960022,614,614,614,614,0
20240906,194600,109960022,614,614,614,614,0
20240906,194500,109960022,614,614,614,614,0
20240906,194400,109960022,614,614,614,614,0
20240906,194300,109960022,614,614,614,614,0
20240906,194200,109960022,614,614,614,614,0
20240906,194100,109960022,614,614,614,614,0
20240906,194000,109960022,614,614,614,614,0
20240906,193900,109960022,614,614,614,614,0
20240906,193800,109960022,614,614,614,614,0
20240906,193700,109960022,614,614,614,614,0
20240906,193600,109960022,614,614,614,614,0
20240906,193500,109960022,614,614,614,614,0
20240906,193400,109960022,614,614,614,614,0
20240906,193300,109960022,614,614,614,614,0
20240906,193200,109960022,614,614,614,614,0
20240906,193100,109960022,614,614,614,614,0
20240906,193000,109960022,614,614,614,614,1250
20240906,192900,109960022,614,614,614,614,0
20240906,192800,109960022,614,614,614,614,0
20240906,192700,109960022,614,614,614,614,0
20240906,192600,109960022,614,614,614,614,0
20240906,192500,109960022,614,614,614,614,0
20240906,192400,109960022,614,614,614,614,0
20240906,192300,109960022,614,614,614,614,0
20240906,192200,109960022,614,614,614,614,0
20240906,192100,109960022,614,614,614,614,0
20240906,192000,109960022,614,614,614,614,0
20240906,191900,109960022,614,614,614,614,0
20240906,191800,109960022,614,614,614,614,0
20240906,191700,109960022,614,614,614,614,0
20240906,191600,109960022,614,614,614,614,0
20240906,191500,109960022,614,614,614,614,0
20240906,191400,109960022,614,614,614,614,0
20240906,191300,109960022,614,614,614,614,0
20240906,191200,109960022,614,614,614,614,0
20240906,191100,109960022,614,614,614,614,0
20240906,191000,109960022,614,614,614,614,0
20240906,190900,109960022,614,614,614,614,0
20240906,190800,109960022,614,614,614,614,0
20240906,190700,109960022,614,614,614,614,0
20240906,190600,109960022,614,614,614,614,0
20240906,190500,109960022,614,614,614,614,0
20240906,190400,109960022,614,614,614,614,0
20240906,190300,109960022,614,614,614,614,0
20240906,190200,109960022,614,614,614,614,0
20240906,190100,109960022,614,614,614,614,0
20240906,190000,109960022,614,614,614,614,1250
20240906,185900,109960022,614,614,614,614,0
20240906,185800,109960022,614,614,614,614,0
20240906,185700,109960022,614,614,614,614,0
20240906,185600,109960022,614,614,614,614,0
20240906,185500,109960022,614,614,614,614,0
20240906,185400,109960022,614,614,614,614,0
20240906,185300,109960022,614,614,614,614,0
20240906,185200,109960022,614,614,614,614,0
20240906,185100,109960022,614,614,614,614,0
20240906,185000,109960022,614,614,614,614,0
20240906,184900,109960022,614,614,614,614,0
20240906,184800,109960022,614,614,614,614,0
20240906,184700,109960022,614,614,614,614,0
20240906,184600,109960022,614,614,614,614,0
20240906,184500,109960022,614,614,614,614,0
20240906,184400,109960022,614,614,614,614,0
20240906,184300,109960022,614,614,614,614,0
20240906,184200,109960022,614,614,614,614,0
20240906,184100,109960022,614,614,614,614,0
20240906,184000,109960022,614,614,614,614,0
20240906,183900,109960022,614,614,614,614,0
20240906,183800,109960022,614,614,614,614,0
20240906,183700,109960022,614,614,614,614,0
20240906,183600,109960022,614,614,614,614,0
20240906,183500,109960022,614,614,614,614,0
20240906,183400,109960022,614,614,614,614,0
20240906,183300,109960022,614,614,614,614,0
20240906,183200,109960022,614,614,614,614,0
20240906,183100,109960022,614,614,614,614,0
20240906,183000,109960022,614,614,614,614,1250
20240906,182900,109960022,614,614,614,614,0
20240906,182800,109960022,614,614,614,614,0
20240906,182700,109960022,614,614,614,614,0
20240906,182600,109960022,614,614,614,614,0
20240906,182500,109960022,614,614,614,614,0
20240906,182400,109960022,614,614,614,614,0
20240906,182300,109960022,614,614,614,614,0
20240906,182200,109960022,614,614,614,614,0
20240906,182100,109960022,614,614,614,614,0
20240906,182000,109960022,614,614,614,614,0
20240906,181900,109960022,614,614,614,614,0
20240906,181800,109960022,614,614,614,614,0
20240906,181700,109960022,614,614,614,614,0
20240906,181600,109960022,614,614,614,614,0
20240906,181500,109960022,614,614,614,614,0
20240906,181400,109960022,614,614,614,614,0
20240906,181300,109960022,614,614,614,614,0
20240906,181200,109960022,614,614,614,614,0
20240906,181100,109960022,614,614,614,614,0
20240906,181000,109960022,614,614,614,614,0
20240906,180900,109960022,614,614,614,614,0
20240906,180800,109960022,614,614,614,614,0
20240906,180700,109960022,614,614,614,614,0
20240906,180600,109960022,614,614,614,614,0
20240906,180500,109960022,614,614,614,614,0
20240906,180400,109960022,614,614,614,614,0
20240906,180300,109960022,614,614,614,614,0
20240906,180200,109960022,614,614,614,614,0
20240906,180100,109960022,614,614,614,614,0
20240906,180000,109960022,614,614,614,614,1250
20240906,175900,109960022,614,614,614,614,0
20240906,175800,109960022,614,614,614,614,0
20240906,175700,109960022,614,614,614,614,0
20240906,175600,109960022,614,614,614,614,0
20240906,175500,109960022,614,614,614,614,0
20240906,175400,109960022,614,614,614,614,0
20240906,175300,109960022,614,614,614,614,0
20240906,175200,109960022,614,614,614,614,0
20240906,175100,109960022,614,614,614,614,0
20240906,175000,109960022,614,614,614,614,0
20240906,174900,109960022,614,614,614,614,0
20240906,174800,109960022,614,614,614,614,0
20240906,174700,109960022,614,614,614,614,0
20240906,174600,109960022,614,614,614,614,0
20240906,174500,109960022,614,614,614,614,0
20240906,174400,109960022,614,614,614,614,0
20240906,174300,109960022,614,614,614,614,0
20240906,174200,109960022,614,614,614,614,0
20240906,174100,109960022,614,614,614,614,0
20240906,174000,109960022,614,614,614,614,0
20240906,173900,109960022,614,614,614,614,0
20240906,173800,109960022,614,614,614,614,0
20240906,173700,109960022,614,614,614,614,0
20240906,173600,109960022,614,614,614,614,0
20240906,173500,109960022,614,614,614,614,0
20240906,173400,109960022,614,614,614,614,0
20240906,173300,109960022,614,614,614,614,0
20240906,173200,109960022,614,614,614,614,0
20240906,173100,109960022,614,614,614,614,0
20240906,173000,109960022,614,614,614,614,1250
20240906,172900,109960022,614,614,614,614,0
20240906,172800,109960022,614,614,614,614,0
20240906,172700,109960022,614,614,614,614,0
20240906,172600,109960022,614,614,614,614,0
20240906,172500,109960022,614,614,614,614,0
20240906,172400,109960022,614,614,614,614,0
20240906,172300,109960022,614,614,614,614,0
20240906,172200,109960022,614,614,614,614,0
20240906,172100,109960022,614,614,614,614,0
20240906,172000,109960022,614,614,614,614,0
20240906,171900,109960022,614,614,614,614,0
20240906,171800,109960022,614,614,614,614,0
20240906,171700,109960022,614,614,614,614,0
20240906,171600,109960022,614,614,614,614,0
20240906,171500,109960022,614,614,614,614,0
20240906,171400,109960022,614,614,614,614,0
20240906,171300,109960022,614,614,614,614,0
20240906,171200,109960022,614,614,614,614,0
20240906,171100,109960022,614,614,614,614,0
20240906,171000,109960022,614,614,614,614,0
20240906,170900,109960022,614,614,614,614,0
20240906,170800,109960022,614,614,614,614,0
20240906,170700,109960022,614,614,614,614,0
20240906,170600,109960022,614,614,614,614,0
20240906,170500,109960022,614,614,614,614,0
20240906,170400,109960022,614,614,614,614,0
20240906,170300,109960022,614,614,614,614,0
20240906,170200,109960022,614,614,614,614,0
20240906,170100,109960022,614,614,614,614,0
20240906,170000,109960022,614,614,614,614,1250
20240906,165900,109960022,614,614,614,614,0
20240906,165800,109960022,614,614,614,614,0
20240906,165700,109960022,614,614,614,614,0
20240906,165600,109960022,614,614,614,614,0
20240906,165500,109960022,614,614,614,614,0
20240906,165400,109960022,614,614,614,614,0
20240906,165300,109960022,614,614,614,614,0
20240906,165200,109960022,614,614,614,614,0
20240906,165100,109960022,614,614,614,614,0
20240906,165000,109960022,614,614,614,614,0
20240906,164900,109960022,614,614,614,614,0
20240906,164800,109960022,614,614,614,614,0
20240906,164700,109960022,614,614,614,614,0
20240906,164600,109960022,614,614,614,614,0
20240906,164500,109960022,614,614,614,614,0
20240906,164400,109960022,614,614,614,614,0
20240906,164300,109960022,614,614,614,614,0
20240906,164200,109960022,614,614,614,614,0
20240906,164100,109960022,614,614,614,614,0
20240906,164000,109960022,614,614,614,614,0
20240906,163900,109960022,614,614,614,614,0
20240906,163800,109960022,614,614,614,614,0
20240906,163700,109960022,614,614,614,614,0
20240906,163600,109960022,614,614,614,614,0
20240906,163500,109960022,614,614,614,614,0
20240906,163400,109960022,614,614,614,614,0
20240906,163300,109960022,614,614,614,614,0
20240906,163200,109960022,614,614,614,614,0
20240906,163100,109960022,614,614,614,614,0
20240906,163000,109960022,614,614,614,614,1250
20240906,162900,109960022,614,614,614,614,0
20240906,162800,109960022,614,614,614,614,0
20240906,162700,109960022,614,614,614,614,0
20240906,162600,109960022,614,614,614,614,0
20240906,162500,109960022,614,614,614,614,0
20240906,162400,109960022,614,614,614,614,0
20240906,162300,109960022,614,614,614,614,0
20240906,162200,109960022,614,614,614,614,0
20240906,162100,109960022,614,614,614,614,0
20240906,162000,109960022,614,614,614,614,0
20240906,161900,109960022,614,614,614,614,0
20240906,161800,109960022,614,614,614,614,0
20240906,161700,109960022,614,614,614,614,0
20240906,161600,109960022,614,614,614,614,0
20240906,161500,109960022,614,614,614,614,0
20240906,161400,109960022,614,614,614,614,0
20240906,161300,109960022,614,614,614,614,0
20240906,161200,109960022,614,614,614,614,0
20240906,161100,109960022,614,614,614,614,0
20240906,161000,109960022,614,614,614,614,0
20240906,160900,109960022,614,614,614,614,0
20240906,160800,109960022,614,614,614,614,0
20240906,160700,109960022,614,614,614,614,0
20240906,160600,109960022,614,614,614,614,0
20240906,160500,109960022,614,614,614,614,0
20240906,160400,109960022,614,614,614,614,0
20240906,160300,109960022,614,614,614,614,0
20240906,160200,109960022,614,614,614,614,0
20240906,160100,109960022,614,614,614,614,0
20240906,160000,109960022,614,614,614,614,1250
20240906,155900,109960022,614,614,614,614,0
20240906,155800,109960022,614,614,614,614,0
20240906,155700,109960022,614,614,614,614,0
20240906,155600,109960022,614,614,614,614,0
20240906,155500,109960022,614,614,614,614,0
20240906,155400,109960022,614,614,614,614,0
20240906,155300,109960022,614,614,614,614,0
20240906,155200,109960022,614,614,614,614,0
20240906,155100,109960022,614,614,614,614,0
20240906,155000,109960022,614,614,614,614,0
20240906,154900,109960022,614,614,614,614,0
20240906,154800,109960022,614,614,614,614,0
20240906,154700,109960022,614,614,614,614,0
20240906,154600,109960022,614,614,614,614,0
20240906,154500,109960022,614,614,614,614,0
20240906,154400,109960022,614,614,614,614,0
20240906,154300,109960022,614,614,614,614,0
20240906,154200,109960022,614,614,614,614,0
20240906,154100,109960022,614,614,614,614,0
20240906,154000,109960022,614,614,614,614,0
20240906,153900,109960022,614,614,614,614,0
20240906,153800,109960022,614,614,614,614,0
20240906,153700,109960022,614,614,614,614,0
20240906,153600,109960022,614,614,614,614,0
20240906,153500,109960022,614,614,614,614,0
20240906,153400,109960022,614,614,614,614,0
20240906,153300,109960022,614,614,614,614,0
20240906,153200,109960022,614,614,614,614,0
20240906,153100,109960022,614,614,614,614,0
20240906,153000,109960022,614,614,614,614,2500
20240906,152900,109192522,614,614,614,614,0
20240906,152800,109192522,614,614,614,614,0
20240906,152700,109192522,614,614,614,614,0
20240906,152600,109192522,614,614,614,614,0
20240906,152500,109192522,614,614,614,614,0
20240906,152400,109192522,614,614,614,614,0
20240906,152300,109192522,614,614,614,614,0
20240906,152200,109192522,614,614,614,614,0
20240906,152100,109192522,614,614,614,614,0
20240906,152000,109192522,614,614,614,614,0
20240906,151900,109192522,614,614,614,614,1
20240906,151800,109191908,615,615,615,614,34
20240906,151700,109171028,615,608,617,608,4054
20240906,151600,106685862,608,607,608,607,793
20240906,151500,106204391,607,607,607,607,316
20240906,151400,106012579,608,608,608,608,0
20240906,151300,106012579,608,608,608,608,0
20240906,151200,106012579,608,608,608,608,0
20240906,151100,106012579,608,608,608,608,119
20240906,151000,105940227,609,608,609,608,503
20240906,150900,105634402,609,609,609,609,0
20240906,150800,105634402,609,609,609,609,21
20240906,150700,105621613,606,609,609,606,4000
20240906,150600,103196068,610,610,610,610,1076
20240906,150500,102539708,610,610,610,610,100
20240906,150400,102478708,612,611,612,611,3
20240906,150300,102476873,610,610,610,610,0
20240906,150200,102476873,610,610,610,610,0
20240906,150100,102476873,610,610,610,610,3
20240906,150000,102475043,610,610,610,610,0
20240906,145900,102475043,610,609,610,609,1760
20240906,145800,101403146,609,609,609,609,85
20240906,145700,101351381,609,609,609,609,0
20240906,145600,101351381,609,609,609,609,1
20240906,145500,101350772,606,606,606,606,0
20240906,145400,101350772,606,606,606,606,7
20240906,145300,101346530,609,609,609,609,129
20240906,145200,101267969,609,609,609,609,133
20240906,145100,101186972,609,609,609,606,403
20240906,145000,100942367,609,609,609,609,5
20240906,144900,100939322,609,609,609,609,0
20240906,144800,100939322,609,609,609,609,1
20240906,144700,100938713,610,610,610,610,0
20240906,144600,100938713,610,610,610,610,0
20240906,144500,100938713,610,610,610,610,0
20240906,144400,100938713,610,610,610,610,0
20240906,144300,100938713,610,610,610,610,0
20240906,144200,100938713,610,610,610,610,0
20240906,144100,100938713,610,610,610,610,0
20240906,144000,100938713,610,610,610,610,0
20240906,143900,100938713,610,610,610,610,0
20240906,143800,100938713,610,610,610,610,0
20240906,143700,100938713,610,610,610,610,0
20240906,143600,100938713,610,610,610,610,1
20240906,143500,100938103,606,610,610,606,19
20240906,143400,100926517,610,610,610,610,45
20240906,143300,100899067,610,610,611,610,141
20240906,143200,100813012,610,610,610,610,39
20240906,143100,100789222,604,610,610,604,15001
20240906,143000,91717228,607,607,607,607,3457
20240906,142900,89618829,607,607,607,607,2
20240906,142800,89617615,607,607,607,607,13
20240906,142700,89609724,607,607,607,607,0
20240906,142600,89609724,607,607,607,607,2007
20240906,142500,88391475,607,607,607,607,10
20240906,142400,88385405,607,607,607,607,0
20240906,142300,88385405,607,607,607,607,10
20240906,142200,88379335,607,607,607,607,10
20240906,142100,88373265,607,607,607,607,107
20240906,142000,88308316,607,607,607,607,10
20240906,141900,88302246,607,607,607,607,0
20240906,141800,88302246,607,607,607,607,15
20240906,141700,88293141,607,607,607,607,5
20240906,141600,88290106,607,608,608,607,4789
20240906,141500,85383121,608,608,608,608,1378
20240906,141400,84545297,608,608,608,608,475
20240906,141300,84256497,609,609,609,609,0
20240906,141200,84256497,609,609,609,609,6
20240906,141100,84252843,610,610,610,610,1
20240906,141000,84252233,608,608,608,608,0
20240906,140900,84252233,608,608,608,608,0
20240906,140800,84252233,608,608,608,608,10
20240906,140700,84246153,610,610,610,610,0
20240906,140600,84246153,610,610,610,610,0
20240906,140500,84246153,610,610,610,610,0
20240906,140400,84246153,610,610,610,610,0
20240906,140300,84246153,610,610,610,610,0
20240906,140200,84246153,610,610,610,610,15
20240906,140100,84237003,610,610,610,610,1
20240906,140000,84236393,610,610,610,610,0
20240906,135900,84236393,610,610,610,610,0
20240906,135800,84236393,610,610,610,610,0
20240906,135700,84236393,610,610,610,610,0
20240906,135600,84236393,610,610,610,610,0
20240906,135500,84236393,610,610,610,610,0
20240906,135400,84236393,610,610,610,610,1
20240906,135300,84235783,606,606,606,606,0
20240906,135200,84235783,606,609,609,606,10000
20240906,135100,78173609,610,610,610,610,0
20240906,135000,78173609,610,610,610,610,0
20240906,134900,78173609,610,610,610,610,0
20240906,134800,78173609,610,610,610,610,0
20240906,134700,78173609,610,610,610,610,0
20240906,134600,78173609,610,610,610,610,0
20240906,134500,78173609,610,610,610,610,0
20240906,134400,78173609,610,610,610,610,0
20240906,134300,78173609,610,610,610,610,0
20240906,134200,78173609,610,610,610,610,1
20240906,134100,78172999,610,610,610,610,0
20240906,134000,78172999,610,610,610,610,0
20240906,133900,78172999,610,610,610,610,0
20240906,133800,78172999,610,610,610,610,200
20240906,133700,78050999,610,610,610,610,0
20240906,133600,78050999,610,610,610,610,980
20240906,133500,77453199,610,610,610,610,0
20240906,133400,77453199,610,610,610,610,0
20240906,133300,77453199,610,610,610,610,0
20240906,133200,77453199,610,610,610,610,0
20240906,133100,77453199,610,610,610,610,0
20240906,133000,77453199,610,610,610,610,0
20240906,132900,77453199,610,610,610,610,0
20240906,132800,77453199,610,610,610,610,0
20240906,132700,77453199,610,610,610,610,0
20240906,132600,77453199,610,610,610,610,0
20240906,132500,77453199,610,610,610,610,0
20240906,132400,77453199,610,610,610,610,0
20240906,132300,77453199,610,610,610,610,0
20240906,132200,77453199,610,610,610,610,0
20240906,132100,77453199,610,610,610,610,0
20240906,132000,77453199,610,610,610,610,0
20240906,131900,77453199,610,610,610,610,0
20240906,131800,77453199,610,610,610,610,82
20240906,131700,77403179,610,610,610,610,74
20240906,131600,77358039,611,611,611,611,8
20240906,131500,77353151,611,611,611,611,987
20240906,131400,76750094,611,611,611,611,0
20240906,131300,76750094,611,611,611,611,0
20240906,131200,76750094,611,611,611,611,0
20240906,131100,76750094,611,611,611,611,3
20240906,131000,76748261,611,611,611,611,0
20240906,130900,76748261,611,611,611,611,0
20240906,130800,76748261,611,611,611,611,0
20240906,130700,76748261,611,611,611,611,56
20240906,130600,76714045,611,611,611,611,0
20240906,130500,76714045,611,611,611,611,30
20240906,130400,76695715,611,611,611,611,5
20240906,130300,76692660,611,611,611,611,0
20240906,130200,76692660,611,611,611,611,0
20240906,130100,76692660,611,611,611,611,0
20240906,130000,76692660,611,611,611,611,100
20240906,125900,76631560,610,610,610,610,0
20240906,125800,76631560,610,610,610,610,0
20240906,125700,76631560,610,610,610,610,0
20240906,125600,76631560,610,610,610,610,648
20240906,125500,76236280,610,610,610,610,153
20240906,125400,76142950,610,610,610,610,205
20240906,125300,76017900,611,611,611,611,0
20240906,125200,76017900,611,611,611,611,0
20240906,125100,76017900,611,611,611,611,0
20240906,125000,76017900,611,611,611,611,0
20240906,124900,76017900,611,611,611,611,0
20240906,124800,76017900,611,611,611,611,0
20240906,124700,76017900,611,611,611,611,0
20240906,124600,76017900,611,611,611,611,0
20240906,124500,76017900,611,611,611,611,0
20240906,124400,76017900,611,611,611,611,0
20240906,124300,76017900,611,611,611,611,1
20240906,124200,76017289,605,605,605,605,0
20240906,124100,76017289,605,605,605,605,0
20240906,124000,76017289,605,605,605,605,0
20240906,123900,76017289,605,605,605,605,0
20240906,123800,76017289,605,610,610,605,623
20240906,123700,75640112,610,610,610,610,248
20240906,123600,75488832,610,610,610,610,2256
20240906,123500,74112672,610,610,610,610,0
20240906,123400,74112672,610,610,610,610,111
20240906,123300,74044962,610,609,610,609,1000
20240906,123200,73435274,609,609,609,609,0
20240906,123100,73435274,609,609,609,609,0
20240906,123000,73435274,609,609,609,609,7
20240906,122900,73431011,610,610,610,610,0
20240906,122800,73431011,610,610,610,610,0
20240906,122700,73431011,610,610,610,610,0
20240906,122600,73431011,610,610,610,610,0
20240906,122500,73431011,610,610,610,610,0
20240906,122400,73431011,610,610,610,610,0
20240906,122300,73431011,610,610,610,610,13
20240906,122200,73423081,610,610,610,610,0
20240906,122100,73423081,610,610,610,610,4
20240906,122000,73420641,610,610,610,610,0
20240906,121900,73420641,610,610,610,610,0
20240906,121800,73420641,610,610,610,610,0
20240906,121700,73420641,610,610,610,610,48
20240906,121600,73391361,610,610,610,610,0
20240906,121500,73391361,610,610,610,610,1000
20240906,121400,72781361,610,610,610,610,1
20240906,121300,72780751,605,605,605,605,0
20240906,121200,72780751,605,610,610,605,403
20240906,121100,72536539,610,610,610,610,0
20240906,121000,72536539,610,610,610,610,0
20240906,120900,72536539,610,610,610,610,0
20240906,120800,72536539,610,610,610,610,0
20240906,120700,72536539,610,610,610,610,2
20240906,120600,72535319,610,610,610,610,0
20240906,120500,72535319,610,610,610,610,0
20240906,120400,72535319,610,610,610,610,0
20240906,120300,72535319,610,610,610,610,0
20240906,120200,72535319,610,610,610,610,0
20240906,120100,72535319,610,610,610,610,0
20240906,120000,72535319,610,610,610,610,0
20240906,115900,72535319,610,610,610,610,0
20240906,115800,72535319,610,610,610,610,20
20240906,115700,72523119,610,610,610,610,0
20240906,115600,72523119,610,610,610,610,5
20240906,115500,72520069,610,610,610,610,1
20240906,115400,72519459,609,609,609,609,0
20240906,115300,72519459,609,609,609,609,0
20240906,115200,72519459,609,609,609,609,5
20240906,115100,72516414,610,610,610,610,4
20240906,115000,72513974,611,611,611,611,0
20240906,114900,72513974,611,611,611,611,0
20240906,114800,72513974,611,609,611,609,2400
20240906,114700,71049854,609,609,609,609,1
20240906,114600,71049245,609,609,609,609,0
20240906,114500,71049245,609,609,609,609,0
20240906,114400,71049245,609,609,609,609,0
20240906,114300,71049245,609,609,609,609,0
20240906,114200,71049245,609,609,609,609,0
20240906,114100,71049245,609,609,609,609,0
20240906,114000,71049245,609,609,609,609,300
20240906,113900,70866545,609,609,609,609,0
20240906,113800,70866545,609,609,609,609,40
20240906,113700,70842185,609,609,609,609,0
20240906,113600,70842185,609,609,609,609,0
20240906,113500,70842185,609,609,609,609,0
20240906,113400,70842185,609,609,609,609,0
20240906,113300,70842185,609,609,609,609,0
20240906,113200,70842185,609,605,609,605,1590
20240906,113100,69880231,605,605,605,605,10
20240906,113000,69874181,605,605,605,605,0
20240906,112900,69874181,605,605,605,605,401
20240906,112800,69631576,605,605,605,605,0
20240906,112700,69631576,605,605,605,605,0
20240906,112600,69631576,605,605,605,605,0
20240906,112500,69631576,605,605,605,605,440
20240906,112400,69365376,610,610,610,610,0
20240906,112300,69365376,610,610,610,610,0
20240906,112200,69365376,610,610,610,610,0
20240906,112100,69365376,610,610,610,610,0
20240906,112000,69365376,610,609,610,609,2
20240906,111900,69364157,603,603,603,603,0
20240906,111800,69364157,603,609,609,603,5021
20240906,111700,66330856,610,610,610,610,0
20240906,111600,66330856,610,610,610,610,20
20240906,111500,66318656,611,611,611,611,0
20240906,111400,66318656,611,611,611,611,1
20240906,111300,66318045,610,610,610,610,0
20240906,111200,66318045,610,610,610,610,0
20240906,111100,66318045,610,610,610,610,0
20240906,111000,66318045,610,610,610,610,2
20240906,110900,66316825,610,610,610,610,21
20240906,110800,66304015,610,610,610,610,7
20240906,110700,66299745,611,611,611,611,0
20240906,110600,66299745,611,611,611,611,50
20240906,110500,66269195,611,611,611,611,10
20240906,110400,66263085,611,611,611,611,6
20240906,110300,66259419,611,611,611,611,0
20240906,110200,66259419,611,611,611,611,0
20240906,110100,66259419,611,611,611,611,0
20240906,110000,66259419,611,611,611,611,4
20240906,105900,66256975,611,611,611,611,0
20240906,105800,66256975,611,611,611,611,0
20240906,105700,66256975,611,611,611,611,0
20240906,105600,66256975,611,611,611,611,0
20240906,105500,66256975,611,611,611,611,1
20240906,105400,66256364,610,610,610,610,0
20240906,105300,66256364,610,610,610,610,0
20240906,105200,66256364,610,610,610,610,0
20240906,105100,66256364,610,612,612,610,15
20240906,105000,66247210,612,611,612,611,53
20240906,104900,66214826,612,612,612,612,0
20240906,104800,66214826,612,612,612,612,0
20240906,104700,66214826,612,612,612,612,1
20240906,104600,66214214,611,611,611,611,76
20240906,104500,66167778,611,611,611,611,68
20240906,104400,66126230,611,611,611,611,43
20240906,104300,66099957,611,611,611,611,13
20240906,104200,66092014,611,611,611,611,1
20240906,104100,66091403,608,608,608,608,0
20240906,104000,66091403,608,608,608,608,1
20240906,103900,66090795,610,610,610,610,0
20240906,103800,66090795,610,608,610,608,5001
20240906,103700,63050185,607,607,607,607,0
20240906,103600,63050185,607,607,607,607,0
20240906,103500,63050185,607,606,607,606,6405
20240906,103400,59163275,606,606,606,606,0
20240906,103300,59163275,606,606,606,606,9165
20240906,103200,53609285,606,606,606,606,0
20240906,103100,53609285,606,606,606,606,9
20240906,103000,53603831,606,606,606,606,10
20240906,102900,53597771,606,606,606,606,0
20240906,102800,53597771,606,605,606,605,436
20240906,102700,53333990,605,605,605,605,7
20240906,102600,53329755,604,604,604,604,0
20240906,102500,53329755,604,605,605,604,3819
20240906,102400,51022741,607,607,607,607,0
20240906,102300,51022741,607,607,607,607,0
20240906,102200,51022741,607,607,607,607,400
20240906,102100,50779941,606,606,606,606,20
20240906,102000,50767821,606,606,606,606,100
20240906,101900,50707221,605,605,605,605,125
20240906,101800,50631596,609,609,609,609,0
20240906,101700,50631596,609,609,609,609,10
20240906,101600,50625506,610,610,610,610,0
20240906,101500,50625506,610,610,610,610,0
20240906,101400,50625506,610,609,610,609,300
20240906,101300,50442544,604,607,607,604,10000
20240906,101200,44396839,612,612,612,612,0
20240906,101100,44396839,612,612,612,612,0
20240906,101000,44396839,612,609,612,608,451
20240906,100900,44122597,606,608,608,606,3800
20240906,100800,41818331,608,608,608,608,1893
20240906,100700,40667387,608,608,608,608,1
20240906,100600,40666779,608,610,610,608,150
20240906,100500,40575479,610,610,610,608,114
20240906,100400,40506143,608,611,611,608,501
20240906,100300,40201522,608,611,611,608,26
20240906,100200,40185689,611,611,611,611,16
20240906,100100,40175913,610,611,611,610,11
20240906,100000,40169193,611,611,611,611,12
20240906,095900,40161861,611,610,611,607,1517
20240906,095800,39236987,611,611,611,611,0
20240906,095700,39236987,611,611,611,611,0
20240906,095600,39236987,611,611,611,611,230
20240906,095500,39096457,611,611,611,611,2
20240906,095400,39095235,611,611,611,611,24
20240906,095300,39080571,611,611,611,611,0
20240906,095200,39080571,611,611,611,611,4
20240906,095100,39078127,611,610,611,610,2001
20240906,095000,37857516,610,610,610,610,2
20240906,094900,37856296,610,610,610,601,4764
20240906,094800,34987057,610,610,610,610,100
20240906,094700,34926057,611,608,614,604,6971
20240906,094600,30707562,607,614,614,607,2398
20240906,094500,29248622,615,615,615,607,6329
20240906,094400,25399335,615,615,615,615,27
20240906,094300,25382730,615,615,615,615,654
20240906,094200,24980520,615,615,615,615,49
20240906,094100,24950385,616,616,616,616,107
20240906,094000,24884473,616,616,616,616,146
20240906,093900,24794537,616,616,616,616,7
20240906,093800,24790225,616,616,616,616,0
20240906,093700,24790225,616,614,616,614,2517
20240906,093600,23242553,614,615,615,614,500
20240906,093500,22935353,615,615,615,615,700
20240906,093400,22504853,615,614,615,614,2000
20240906,093300,21275007,610,610,610,610,0
20240906,093200,21275007,610,610,610,610,0
20240906,093100,21275007,610,611,611,610,1295
20240906,093000,20484262,610,610,610,610,0
20240906,092900,20484262,610,614,614,610,363
20240906,092800,20262607,610,613,614,610,2988
20240906,092700,18436630,614,614,614,614,101
20240906,092600,18374616,615,615,615,615,70
20240906,092500,18331566,615,614,615,614,3
20240906,092400,18329722,615,615,615,615,5436
20240906,092300,14986582,615,615,615,615,220
20240906,092200,14851282,615,615,615,614,566
20240906,092100,14503558,615,620,620,615,360
20240906,092000,14281585,620,623,623,618,3328
20240906,091900,12221571,618,618,618,618,0
20240906,091800,12221571,618,618,618,618,1003
20240906,091700,11601717,624,624,624,624,0
20240906,091600,11601717,624,624,624,624,13
20240906,091500,11593605,620,625,625,618,4237
20240906,091400,8954939,625,618,625,618,273
20240906,091300,8786176,618,618,618,618,1512
20240906,091200,7851760,613,617,617,612,10635
20240906,091100,1333543,618,619,619,618,71
20240906,091000,1289655,618,618,618,618,0
20240906,090900,1289655,618,618,618,618,0
20240906,090800,1289655,618,621,621,618,496
20240906,090700,982559,626,626,626,626,0
20240906,090600,982559,626,626,626,626,0
20240906,090500,982559,626,623,626,622,819
20240906,090400,472187,622,624,624,622,128
20240906,090300,392481,624,624,624,624,62
20240906,090200,353793,624,622,624,622,21
20240906,090100,340699,623,623,623,623,5
20240906,090000,337584,624,624,624,624,541