KissMeData/200230/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,203000,72606138,599,599,599,599,4507
20240913,202900,72606138,599,599,599,599,0
20240913,202800,72606138,599,599,599,599,0
20240913,202700,72606138,599,599,599,599,0
20240913,202600,72606138,599,599,599,599,0
20240913,202500,72606138,599,599,599,599,0
20240913,202400,72606138,599,599,599,599,0
20240913,202300,72606138,599,599,599,599,0
20240913,202200,72606138,599,599,599,599,0
20240913,202100,72606138,599,599,599,599,0
20240913,202000,72606138,599,599,599,599,0
20240913,201900,72606138,599,599,599,599,0
20240913,201800,72606138,599,599,599,599,0
20240913,201700,72606138,599,599,599,599,0
20240913,201600,72606138,599,599,599,599,0
20240913,201500,72606138,599,599,599,599,0
20240913,201400,72606138,599,599,599,599,0
20240913,201300,72606138,599,599,599,599,0
20240913,201200,72606138,599,599,599,599,0
20240913,201100,72606138,599,599,599,599,0
20240913,201000,72606138,599,599,599,599,0
20240913,200900,72606138,599,599,599,599,0
20240913,200800,72606138,599,599,599,599,0
20240913,200700,72606138,599,599,599,599,0
20240913,200600,72606138,599,599,599,599,0
20240913,200500,72606138,599,599,599,599,0
20240913,200400,72606138,599,599,599,599,0
20240913,200300,72606138,599,599,599,599,0
20240913,200200,72606138,599,599,599,599,0
20240913,200100,72606138,599,599,599,599,0
20240913,200000,72606138,599,599,599,599,4507
20240913,195900,72606138,599,599,599,599,0
20240913,195800,72606138,599,599,599,599,0
20240913,195700,72606138,599,599,599,599,0
20240913,195600,72606138,599,599,599,599,0
20240913,195500,72606138,599,599,599,599,0
20240913,195400,72606138,599,599,599,599,0
20240913,195300,72606138,599,599,599,599,0
20240913,195200,72606138,599,599,599,599,0
20240913,195100,72606138,599,599,599,599,0
20240913,195000,72606138,599,599,599,599,0
20240913,194900,72606138,599,599,599,599,0
20240913,194800,72606138,599,599,599,599,0
20240913,194700,72606138,599,599,599,599,0
20240913,194600,72606138,599,599,599,599,0
20240913,194500,72606138,599,599,599,599,0
20240913,194400,72606138,599,599,599,599,0
20240913,194300,72606138,599,599,599,599,0
20240913,194200,72606138,599,599,599,599,0
20240913,194100,72606138,599,599,599,599,0
20240913,194000,72606138,599,599,599,599,0
20240913,193900,72606138,599,599,599,599,0
20240913,193800,72606138,599,599,599,599,0
20240913,193700,72606138,599,599,599,599,0
20240913,193600,72606138,599,599,599,599,0
20240913,193500,72606138,599,599,599,599,0
20240913,193400,72606138,599,599,599,599,0
20240913,193300,72606138,599,599,599,599,0
20240913,193200,72606138,599,599,599,599,0
20240913,193100,72606138,599,599,599,599,0
20240913,193000,72606138,599,599,599,599,4507
20240913,192900,72606138,599,599,599,599,0
20240913,192800,72606138,599,599,599,599,0
20240913,192700,72606138,599,599,599,599,0
20240913,192600,72606138,599,599,599,599,0
20240913,192500,72606138,599,599,599,599,0
20240913,192400,72606138,599,599,599,599,0
20240913,192300,72606138,599,599,599,599,0
20240913,192200,72606138,599,599,599,599,0
20240913,192100,72606138,599,599,599,599,0
20240913,192000,72606138,599,599,599,599,0
20240913,191900,72606138,599,599,599,599,0
20240913,191800,72606138,599,599,599,599,0
20240913,191700,72606138,599,599,599,599,0
20240913,191600,72606138,599,599,599,599,0
20240913,191500,72606138,599,599,599,599,0
20240913,191400,72606138,599,599,599,599,0
20240913,191300,72606138,599,599,599,599,0
20240913,191200,72606138,599,599,599,599,0
20240913,191100,72606138,599,599,599,599,0
20240913,191000,72606138,599,599,599,599,0
20240913,190900,72606138,599,599,599,599,0
20240913,190800,72606138,599,599,599,599,0
20240913,190700,72606138,599,599,599,599,0
20240913,190600,72606138,599,599,599,599,0
20240913,190500,72606138,599,599,599,599,0
20240913,190400,72606138,599,599,599,599,0
20240913,190300,72606138,599,599,599,599,0
20240913,190200,72606138,599,599,599,599,0
20240913,190100,72606138,599,599,599,599,0
20240913,190000,72606138,599,599,599,599,4507
20240913,185900,72606138,599,599,599,599,0
20240913,185800,72606138,599,599,599,599,0
20240913,185700,72606138,599,599,599,599,0
20240913,185600,72606138,599,599,599,599,0
20240913,185500,72606138,599,599,599,599,0
20240913,185400,72606138,599,599,599,599,0
20240913,185300,72606138,599,599,599,599,0
20240913,185200,72606138,599,599,599,599,0
20240913,185100,72606138,599,599,599,599,0
20240913,185000,72606138,599,599,599,599,0
20240913,184900,72606138,599,599,599,599,0
20240913,184800,72606138,599,599,599,599,0
20240913,184700,72606138,599,599,599,599,0
20240913,184600,72606138,599,599,599,599,0
20240913,184500,72606138,599,599,599,599,0
20240913,184400,72606138,599,599,599,599,0
20240913,184300,72606138,599,599,599,599,0
20240913,184200,72606138,599,599,599,599,0
20240913,184100,72606138,599,599,599,599,0
20240913,184000,72606138,599,599,599,599,0
20240913,183900,72606138,599,599,599,599,0
20240913,183800,72606138,599,599,599,599,0
20240913,183700,72606138,599,599,599,599,0
20240913,183600,72606138,599,599,599,599,0
20240913,183500,72606138,599,599,599,599,0
20240913,183400,72606138,599,599,599,599,0
20240913,183300,72606138,599,599,599,599,0
20240913,183200,72606138,599,599,599,599,0
20240913,183100,72606138,599,599,599,599,0
20240913,183000,72606138,599,599,599,599,4507
20240913,182900,72606138,599,599,599,599,0
20240913,182800,72606138,599,599,599,599,0
20240913,182700,72606138,599,599,599,599,0
20240913,182600,72606138,599,599,599,599,0
20240913,182500,72606138,599,599,599,599,0
20240913,182400,72606138,599,599,599,599,0
20240913,182300,72606138,599,599,599,599,0
20240913,182200,72606138,599,599,599,599,0
20240913,182100,72606138,599,599,599,599,0
20240913,182000,72606138,599,599,599,599,0
20240913,181900,72606138,599,599,599,599,0
20240913,181800,72606138,599,599,599,599,0
20240913,181700,72606138,599,599,599,599,0
20240913,181600,72606138,599,599,599,599,0
20240913,181500,72606138,599,599,599,599,0
20240913,181400,72606138,599,599,599,599,0
20240913,181300,72606138,599,599,599,599,0
20240913,181200,72606138,599,599,599,599,0
20240913,181100,72606138,599,599,599,599,0
20240913,181000,72606138,599,599,599,599,0
20240913,180900,72606138,599,599,599,599,0
20240913,180800,72606138,599,599,599,599,0
20240913,180700,72606138,599,599,599,599,0
20240913,180600,72606138,599,599,599,599,0
20240913,180500,72606138,599,599,599,599,0
20240913,180400,72606138,599,599,599,599,0
20240913,180300,72606138,599,599,599,599,0
20240913,180200,72606138,599,599,599,599,0
20240913,180100,72606138,599,599,599,599,0
20240913,180000,72606138,599,599,599,599,4507
20240913,175900,72606138,599,599,599,599,0
20240913,175800,72606138,599,599,599,599,0
20240913,175700,72606138,599,599,599,599,0
20240913,175600,72606138,599,599,599,599,0
20240913,175500,72606138,599,599,599,599,0
20240913,175400,72606138,599,599,599,599,0
20240913,175300,72606138,599,599,599,599,0
20240913,175200,72606138,599,599,599,599,0
20240913,175100,72606138,599,599,599,599,0
20240913,175000,72606138,599,599,599,599,0
20240913,174900,72606138,599,599,599,599,0
20240913,174800,72606138,599,599,599,599,0
20240913,174700,72606138,599,599,599,599,0
20240913,174600,72606138,599,599,599,599,0
20240913,174500,72606138,599,599,599,599,0
20240913,174400,72606138,599,599,599,599,0
20240913,174300,72606138,599,599,599,599,0
20240913,174200,72606138,599,599,599,599,0
20240913,174100,72606138,599,599,599,599,0
20240913,174000,72606138,599,599,599,599,0
20240913,173900,72606138,599,599,599,599,0
20240913,173800,72606138,599,599,599,599,0
20240913,173700,72606138,599,599,599,599,0
20240913,173600,72606138,599,599,599,599,0
20240913,173500,72606138,599,599,599,599,0
20240913,173400,72606138,599,599,599,599,0
20240913,173300,72606138,599,599,599,599,0
20240913,173200,72606138,599,599,599,599,0
20240913,173100,72606138,599,599,599,599,0
20240913,173000,72606138,599,599,599,599,4507
20240913,172900,72606138,599,599,599,599,0
20240913,172800,72606138,599,599,599,599,0
20240913,172700,72606138,599,599,599,599,0
20240913,172600,72606138,599,599,599,599,0
20240913,172500,72606138,599,599,599,599,0
20240913,172400,72606138,599,599,599,599,0
20240913,172300,72606138,599,599,599,599,0
20240913,172200,72606138,599,599,599,599,0
20240913,172100,72606138,599,599,599,599,0
20240913,172000,72606138,599,599,599,599,0
20240913,171900,72606138,599,599,599,599,0
20240913,171800,72606138,599,599,599,599,0
20240913,171700,72606138,599,599,599,599,0
20240913,171600,72606138,599,599,599,599,0
20240913,171500,72606138,599,599,599,599,0
20240913,171400,72606138,599,599,599,599,0
20240913,171300,72606138,599,599,599,599,0
20240913,171200,72606138,599,599,599,599,0
20240913,171100,72606138,599,599,599,599,0
20240913,171000,72606138,599,599,599,599,0
20240913,170900,72606138,599,599,599,599,0
20240913,170800,72606138,599,599,599,599,0
20240913,170700,72606138,599,599,599,599,0
20240913,170600,72606138,599,599,599,599,0
20240913,170500,72606138,599,599,599,599,0
20240913,170400,72606138,599,599,599,599,0
20240913,170300,72606138,599,599,599,599,0
20240913,170200,72606138,599,599,599,599,0
20240913,170100,72606138,599,599,599,599,0
20240913,170000,72606138,599,599,599,599,4507
20240913,165900,72606138,599,599,599,599,0
20240913,165800,72606138,599,599,599,599,0
20240913,165700,72606138,599,599,599,599,0
20240913,165600,72606138,599,599,599,599,0
20240913,165500,72606138,599,599,599,599,0
20240913,165400,72606138,599,599,599,599,0
20240913,165300,72606138,599,599,599,599,0
20240913,165200,72606138,599,599,599,599,0
20240913,165100,72606138,599,599,599,599,0
20240913,165000,72606138,599,599,599,599,0
20240913,164900,72606138,599,599,599,599,0
20240913,164800,72606138,599,599,599,599,0
20240913,164700,72606138,599,599,599,599,0
20240913,164600,72606138,599,599,599,599,0
20240913,164500,72606138,599,599,599,599,0
20240913,164400,72606138,599,599,599,599,0
20240913,164300,72606138,599,599,599,599,0
20240913,164200,72606138,599,599,599,599,0
20240913,164100,72606138,599,599,599,599,0
20240913,164000,72606138,599,599,599,599,0
20240913,163900,72606138,599,599,599,599,0
20240913,163800,72606138,599,599,599,599,0
20240913,163700,72606138,599,599,599,599,0
20240913,163600,72606138,599,599,599,599,0
20240913,163500,72606138,599,599,599,599,0
20240913,163400,72606138,599,599,599,599,0
20240913,163300,72606138,599,599,599,599,0
20240913,163200,72606138,599,599,599,599,0
20240913,163100,72606138,599,599,599,599,0
20240913,163000,72606138,599,599,599,599,4507
20240913,162900,72606138,599,599,599,599,0
20240913,162800,72606138,599,599,599,599,0
20240913,162700,72606138,599,599,599,599,0
20240913,162600,72606138,599,599,599,599,0
20240913,162500,72606138,599,599,599,599,0
20240913,162400,72606138,599,599,599,599,0
20240913,162300,72606138,599,599,599,599,0
20240913,162200,72606138,599,599,599,599,0
20240913,162100,72606138,599,599,599,599,0
20240913,162000,72606138,599,599,599,599,0
20240913,161900,72606138,599,599,599,599,0
20240913,161800,72606138,599,599,599,599,0
20240913,161700,72606138,599,599,599,599,0
20240913,161600,72606138,599,599,599,599,0
20240913,161500,72606138,599,599,599,599,0
20240913,161400,72606138,599,599,599,599,0
20240913,161300,72606138,599,599,599,599,0
20240913,161200,72606138,599,599,599,599,0
20240913,161100,72606138,599,599,599,599,0
20240913,161000,72606138,599,599,599,599,0
20240913,160900,72606138,599,599,599,599,0
20240913,160800,72606138,599,599,599,599,0
20240913,160700,72606138,599,599,599,599,0
20240913,160600,72606138,599,599,599,599,0
20240913,160500,72606138,599,599,599,599,0
20240913,160400,72606138,599,599,599,599,0
20240913,160300,72606138,599,599,599,599,0
20240913,160200,72606138,599,599,599,599,0
20240913,160100,72606138,599,599,599,599,0
20240913,160000,72606138,599,599,599,599,4507
20240913,155900,72606138,599,599,599,599,0
20240913,155800,72606138,599,599,599,599,0
20240913,155700,72606138,599,599,599,599,0
20240913,155600,72606138,599,599,599,599,0
20240913,155500,72606138,599,599,599,599,0
20240913,155400,72606138,599,599,599,599,0
20240913,155300,72606138,599,599,599,599,0
20240913,155200,72606138,599,599,599,599,0
20240913,155100,72606138,599,599,599,599,0
20240913,155000,72606138,599,599,599,599,0
20240913,154900,72606138,599,599,599,599,0
20240913,154800,72606138,599,599,599,599,0
20240913,154700,72606138,599,599,599,599,0
20240913,154600,72606138,599,599,599,599,0
20240913,154500,72606138,599,599,599,599,0
20240913,154400,72606138,599,599,599,599,0
20240913,154300,72606138,599,599,599,599,0
20240913,154200,72606138,599,599,599,599,0
20240913,154100,72606138,599,599,599,599,0
20240913,154000,72606138,599,599,599,599,0
20240913,153900,72606138,599,599,599,599,0
20240913,153800,72606138,599,599,599,599,0
20240913,153700,72606138,599,599,599,599,0
20240913,153600,72606138,599,599,599,599,0
20240913,153500,72606138,599,599,599,599,0
20240913,153400,72606138,599,599,599,599,0
20240913,153300,72606138,599,599,599,599,0
20240913,153200,72606138,599,599,599,599,0
20240913,153100,72606138,599,599,599,599,0
20240913,153000,72606138,599,599,599,599,9014
20240913,152900,69906445,598,598,598,598,0
20240913,152800,69906445,598,598,598,598,0
20240913,152700,69906445,598,598,598,598,0
20240913,152600,69906445,598,598,598,598,0
20240913,152500,69906445,598,598,598,598,0
20240913,152400,69906445,598,598,598,598,0
20240913,152300,69906445,598,598,598,598,0
20240913,152200,69906445,598,598,598,598,0
20240913,152100,69906445,598,598,598,598,0
20240913,152000,69906445,598,598,598,598,0
20240913,151900,69906445,598,598,598,598,400
20240913,151800,69667245,598,598,598,598,0
20240913,151700,69667245,598,598,598,598,0
20240913,151600,69667245,598,598,598,598,0
20240913,151500,69667245,598,598,598,598,202
20240913,151400,69546449,598,598,598,598,722
20240913,151300,69114693,598,598,598,597,233
20240913,151200,68975392,597,598,598,597,227
20240913,151100,68839673,598,598,598,598,6
20240913,151000,68836085,598,597,598,597,34
20240913,150900,68815786,598,598,598,598,0
20240913,150800,68815786,598,598,598,598,0
20240913,150700,68815786,598,598,598,598,0
20240913,150600,68815786,598,598,598,598,0
20240913,150500,68815786,598,598,598,598,0
20240913,150400,68815786,598,597,598,597,364
20240913,150300,68598467,598,598,598,598,0
20240913,150200,68598467,598,598,598,598,0
20240913,150100,68598467,598,598,598,598,0
20240913,150000,68598467,598,598,598,598,0
20240913,145900,68598467,598,598,598,598,0
20240913,145800,68598467,598,599,599,598,340
20240913,145700,68395107,599,599,599,599,0
20240913,145600,68395107,599,599,599,599,0
20240913,145500,68395107,599,599,599,599,0
20240913,145400,68395107,599,599,599,599,322
20240913,145300,68202229,599,599,599,599,0
20240913,145200,68202229,599,598,599,598,50
20240913,145100,68172309,598,598,598,598,0
20240913,145000,68172309,598,598,598,598,0
20240913,144900,68172309,598,598,598,598,50
20240913,144800,68142409,599,598,599,598,210
20240913,144700,68016719,599,599,599,599,0
20240913,144600,68016719,599,599,599,599,0
20240913,144500,68016719,599,599,599,599,3
20240913,144400,68014922,599,599,599,599,0
20240913,144300,68014922,599,599,599,599,0
20240913,144200,68014922,599,599,599,599,0
20240913,144100,68014922,599,598,599,598,30
20240913,144000,67996978,599,599,599,599,0
20240913,143900,67996978,599,599,599,599,0
20240913,143800,67996978,599,599,599,599,0
20240913,143700,67996978,599,599,599,599,0
20240913,143600,67996978,599,599,599,599,0
20240913,143500,67996978,599,599,599,599,0
20240913,143400,67996978,599,599,599,599,35
20240913,143300,67976013,599,599,599,599,1
20240913,143200,67975414,596,596,596,596,2
20240913,143100,67974222,599,599,599,599,0
20240913,143000,67974222,599,599,599,599,202
20240913,142900,67853224,599,598,599,598,9
20240913,142800,67847835,599,599,599,599,0
20240913,142700,67847835,599,599,599,599,1
20240913,142600,67847236,600,600,600,600,0
20240913,142500,67847236,600,598,600,595,16003
20240913,142400,58315386,601,601,601,601,0
20240913,142300,58315386,601,601,601,601,0
20240913,142200,58315386,601,600,601,600,1777
20240913,142100,57249183,600,599,600,599,8239
20240913,142000,52311783,600,595,600,595,53149
20240913,141900,20436067,597,597,597,597,0
20240913,141800,20436067,597,597,597,597,0
20240913,141700,20436067,597,597,597,597,0
20240913,141600,20436067,597,597,597,597,0
20240913,141500,20436067,597,597,597,597,1
20240913,141400,20435470,597,597,597,597,0
20240913,141300,20435470,597,597,597,597,0
20240913,141200,20435470,597,597,597,597,0
20240913,141100,20435470,597,597,597,597,0
20240913,141000,20435470,597,597,597,597,0
20240913,140900,20435470,597,597,597,597,0
20240913,140800,20435470,597,597,597,597,0
20240913,140700,20435470,597,597,597,597,0
20240913,140600,20435470,597,597,597,597,7
20240913,140500,20431291,597,597,597,597,0
20240913,140400,20431291,597,597,597,597,0
20240913,140300,20431291,597,597,597,597,0
20240913,140200,20431291,597,597,597,597,0
20240913,140100,20431291,597,598,598,597,3
20240913,140000,20429499,598,598,598,598,0
20240913,135900,20429499,598,596,598,596,5
20240913,135800,20426517,598,596,598,596,28
20240913,135700,20409823,598,595,598,595,1579
20240913,135600,19470315,595,595,595,595,1
20240913,135500,19469720,592,592,592,592,0
20240913,135400,19469720,592,592,592,592,11
20240913,135300,19463208,595,595,595,595,0
20240913,135200,19463208,595,595,595,592,4870
20240913,135100,16576407,595,595,595,595,12
20240913,135000,16569267,595,595,595,595,2
20240913,134900,16568077,595,595,595,595,0
20240913,134800,16568077,595,595,595,595,0
20240913,134700,16568077,595,595,595,595,0
20240913,134600,16568077,595,595,595,595,10
20240913,134500,16562127,595,595,595,595,600
20240913,134400,16205127,595,595,595,595,2
20240913,134300,16203937,595,595,595,595,214
20240913,134200,16076607,596,596,596,596,0
20240913,134100,16076607,596,596,596,596,0
20240913,134000,16076607,596,596,596,596,0
20240913,133900,16076607,596,596,596,596,0
20240913,133800,16076607,596,596,596,596,4
20240913,133700,16074223,597,597,597,597,0
20240913,133600,16074223,597,597,597,597,0
20240913,133500,16074223,597,597,597,597,1
20240913,133400,16073626,594,596,596,594,1400
20240913,133300,15241319,597,597,597,597,805
20240913,133200,14760734,597,597,597,597,20
20240913,133100,14748794,597,597,597,597,0
20240913,133000,14748794,597,597,597,597,0
20240913,132900,14748794,597,597,597,597,0
20240913,132800,14748794,597,597,597,597,30
20240913,132700,14730884,597,597,597,597,0
20240913,132600,14730884,597,597,597,597,0
20240913,132500,14730884,597,597,597,597,0
20240913,132400,14730884,597,597,597,597,110
20240913,132300,14665214,598,598,598,598,0
20240913,132200,14665214,598,598,598,598,1
20240913,132100,14664616,599,599,599,599,0
20240913,132000,14664616,599,599,599,599,0
20240913,131900,14664616,599,599,599,599,0
20240913,131800,14664616,599,599,599,599,0
20240913,131700,14664616,599,599,599,599,4
20240913,131600,14662220,599,599,599,599,0
20240913,131500,14662220,599,599,599,599,0
20240913,131400,14662220,599,599,599,599,0
20240913,131300,14662220,599,599,599,599,0
20240913,131200,14662220,599,599,599,599,1
20240913,131100,14661621,600,600,600,600,0
20240913,131000,14661621,600,600,600,600,0
20240913,130900,14661621,600,600,600,600,0
20240913,130800,14661621,600,600,600,600,0
20240913,130700,14661621,600,600,600,600,0
20240913,130600,14661621,600,599,600,599,100
20240913,130500,14601713,599,599,599,599,100
20240913,130400,14541813,599,599,599,599,21
20240913,130300,14529234,596,596,596,596,0
20240913,130200,14529234,596,596,596,596,149
20240913,130100,14440430,596,598,598,596,780
20240913,130000,13975492,599,599,599,599,0
20240913,125900,13975492,599,599,599,599,16
20240913,125800,13965908,599,599,599,599,0
20240913,125700,13965908,599,599,599,599,17
20240913,125600,13955725,599,599,599,599,0
20240913,125500,13955725,599,599,599,599,0
20240913,125400,13955725,599,599,599,599,1
20240913,125300,13955126,599,599,599,599,0
20240913,125200,13955126,599,599,599,599,1
20240913,125100,13954527,599,599,599,599,0
20240913,125000,13954527,599,599,599,599,17
20240913,124900,13944344,599,599,599,599,0
20240913,124800,13944344,599,599,599,599,0
20240913,124700,13944344,599,599,599,599,43
20240913,124600,13918587,599,599,599,599,0
20240913,124500,13918587,599,599,599,599,0
20240913,124400,13918587,599,599,599,599,1
20240913,124300,13917988,599,599,599,599,0
20240913,124200,13917988,599,599,599,599,0
20240913,124100,13917988,599,599,599,599,0
20240913,124000,13917988,599,599,599,599,0
20240913,123900,13917988,599,599,599,599,0
20240913,123800,13917988,599,599,599,599,0
20240913,123700,13917988,599,599,599,599,0
20240913,123600,13917988,599,599,599,599,0
20240913,123500,13917988,599,599,599,599,0
20240913,123400,13917988,599,599,599,599,1
20240913,123300,13917389,600,599,600,599,1198
20240913,123200,13199786,599,599,599,599,0
20240913,123100,13199786,599,599,599,599,100
20240913,123000,13139886,599,599,599,599,1
20240913,122900,13139287,599,599,599,599,0
20240913,122800,13139287,599,599,599,599,74
20240913,122700,13094961,599,599,599,599,0
20240913,122600,13094961,599,599,599,599,0
20240913,122500,13094961,599,599,599,599,0
20240913,122400,13094961,599,599,599,599,10
20240913,122300,13088971,599,599,599,599,0
20240913,122200,13088971,599,599,599,599,0
20240913,122100,13088971,599,599,599,599,0
20240913,122000,13088971,599,599,599,599,0
20240913,121900,13088971,599,599,599,599,0
20240913,121800,13088971,599,599,599,599,2
20240913,121700,13087773,599,599,599,599,100
20240913,121600,13027873,599,599,599,599,0
20240913,121500,13027873,599,599,599,599,0
20240913,121400,13027873,599,599,599,599,0
20240913,121300,13027873,599,599,599,599,30
20240913,121200,13009903,599,599,599,599,10
20240913,121100,13003913,599,599,599,599,994
20240913,121000,12408507,599,599,599,599,0
20240913,120900,12408507,599,599,599,599,0
20240913,120800,12408507,599,599,599,599,0
20240913,120700,12408507,599,599,599,599,0
20240913,120600,12408507,599,599,599,599,4
20240913,120500,12406111,599,599,599,599,0
20240913,120400,12406111,599,599,599,599,55
20240913,120300,12373166,599,599,599,599,0
20240913,120200,12373166,599,597,599,595,1827
20240913,120100,11285395,599,599,599,599,0
20240913,120000,11285395,599,599,599,599,0
20240913,115900,11285395,599,599,599,599,0
20240913,115800,11285395,599,599,599,599,1
20240913,115700,11284796,597,597,597,597,0
20240913,115600,11284796,597,597,597,597,0
20240913,115500,11284796,597,597,597,597,0
20240913,115400,11284796,597,597,597,597,0
20240913,115300,11284796,597,597,597,597,9
20240913,115200,11279423,599,599,599,599,0
20240913,115100,11279423,599,599,599,599,0
20240913,115000,11279423,599,599,599,599,17
20240913,114900,11269240,599,599,599,599,0
20240913,114800,11269240,599,599,599,599,0
20240913,114700,11269240,599,599,599,599,3
20240913,114600,11267443,599,598,599,598,30
20240913,114500,11249493,599,599,599,599,35
20240913,114400,11228528,600,600,600,600,0
20240913,114300,11228528,600,599,600,599,520
20240913,114200,10917039,599,599,599,599,0
20240913,114100,10917039,599,599,599,599,7
20240913,114000,10912846,599,599,599,599,282
20240913,113900,10743928,599,599,599,599,0
20240913,113800,10743928,599,599,599,599,4
20240913,113700,10741532,599,599,600,599,1374
20240913,113600,9918505,599,598,599,598,50
20240913,113500,9888561,599,599,599,599,0
20240913,113400,9888561,599,599,599,599,50
20240913,113300,9858611,599,599,599,599,148
20240913,113200,9769959,599,599,599,599,0
20240913,113100,9769959,599,599,599,599,0
20240913,113000,9769959,599,599,599,599,1
20240913,112900,9769360,598,598,598,598,50
20240913,112800,9739460,598,599,599,598,7
20240913,112700,9735273,598,598,598,598,0
20240913,112600,9735273,598,598,598,597,135
20240913,112500,9654676,599,599,599,599,0
20240913,112400,9654676,599,599,599,599,0
20240913,112300,9654676,599,600,600,597,992
20240913,112200,9059750,600,600,600,600,0
20240913,112100,9059750,600,600,600,600,0
20240913,112000,9059750,600,600,600,600,0
20240913,111900,9059750,600,600,600,600,0
20240913,111800,9059750,600,600,600,600,2
20240913,111700,9058550,600,600,600,600,0
20240913,111600,9058550,600,600,600,600,0
20240913,111500,9058550,600,600,600,600,0
20240913,111400,9058550,600,600,600,600,11
20240913,111300,9051950,600,600,600,600,0
20240913,111200,9051950,600,600,600,600,0
20240913,111100,9051950,600,600,600,600,1
20240913,111000,9051350,598,598,598,598,12
20240913,110900,9044174,600,600,600,600,0
20240913,110800,9044174,600,600,600,600,0
20240913,110700,9044174,600,600,600,600,0
20240913,110600,9044174,600,600,600,600,6
20240913,110500,9040574,600,600,600,600,0
20240913,110400,9040574,600,600,600,600,0
20240913,110300,9040574,600,600,600,600,0
20240913,110200,9040574,600,600,600,600,17
20240913,110100,9030374,600,600,600,600,11
20240913,110000,9023774,600,600,600,600,4
20240913,105900,9021374,600,600,600,600,0
20240913,105800,9021374,600,600,600,600,0
20240913,105700,9021374,600,600,600,600,5
20240913,105600,9018374,598,598,598,598,50
20240913,105500,8988474,600,600,600,600,167
20240913,105400,8888274,600,600,600,600,118
20240913,105300,8817474,600,600,600,600,0
20240913,105200,8817474,600,600,600,600,14
20240913,105100,8809074,600,600,600,600,11
20240913,105000,8802474,600,600,600,600,3
20240913,104900,8800674,598,598,598,598,3342
20240913,104800,6802158,600,600,600,600,0
20240913,104700,6802158,600,600,600,600,0
20240913,104600,6802158,600,600,600,600,343
20240913,104500,6596358,598,598,598,598,0
20240913,104400,6596358,598,598,598,598,0
20240913,104300,6596358,598,598,598,598,2003
20240913,104200,5398564,598,598,598,598,0
20240913,104100,5398564,598,598,598,598,27
20240913,104000,5382418,598,598,598,598,129
20240913,103900,5305276,598,598,598,598,29
20240913,103800,5287934,598,598,598,598,17
20240913,103700,5277768,598,598,598,598,1
20240913,103600,5277170,598,597,598,597,9
20240913,103500,5271796,597,597,597,597,0
20240913,103400,5271796,597,597,597,597,0
20240913,103300,5271796,597,597,597,597,0
20240913,103200,5271796,597,597,597,597,25
20240913,103100,5256871,597,598,598,597,30
20240913,103000,5238951,598,598,598,598,0
20240913,102900,5238951,598,598,598,598,0
20240913,102800,5238951,598,598,598,598,224
20240913,102700,5104999,597,597,597,597,0
20240913,102600,5104999,597,597,597,597,0
20240913,102500,5104999,597,597,597,597,1
20240913,102400,5104402,597,597,597,597,0
20240913,102300,5104402,597,598,598,597,8
20240913,102200,5099619,598,598,598,598,1
20240913,102100,5099021,598,598,598,598,0
20240913,102000,5099021,598,598,598,598,0
20240913,101900,5099021,598,596,598,596,183
20240913,101800,4989951,596,597,597,596,36
20240913,101700,4968491,598,598,598,598,0
20240913,101600,4968491,598,598,598,598,0
20240913,101500,4968491,598,598,598,598,9
20240913,101400,4963109,598,598,598,598,300
20240913,101300,4783709,597,597,597,597,17
20240913,101200,4773560,596,596,596,596,5
20240913,101100,4770580,598,598,598,598,0
20240913,101000,4770580,598,598,598,598,0
20240913,100900,4770580,598,598,598,598,0
20240913,100800,4770580,598,598,598,598,40
20240913,100700,4746660,598,598,598,598,0
20240913,100600,4746660,598,598,598,598,1
20240913,100500,4746062,598,598,598,598,0
20240913,100400,4746062,598,598,598,598,4
20240913,100300,4743670,598,598,598,598,3
20240913,100200,4741876,598,598,598,598,4
20240913,100100,4739484,598,598,598,598,123
20240913,100000,4665930,596,596,596,596,5
20240913,095900,4662950,598,598,598,598,0
20240913,095800,4662950,598,598,598,598,0
20240913,095700,4662950,598,598,598,598,0
20240913,095600,4662950,598,598,598,598,1
20240913,095500,4662352,595,595,595,595,0
20240913,095400,4662352,595,598,598,595,295
20240913,095300,4486824,599,599,599,599,0
20240913,095200,4486824,599,599,599,599,0
20240913,095100,4486824,599,599,599,599,1
20240913,095000,4486225,595,597,597,595,5000
20240913,094900,1508097,598,598,598,598,0
20240913,094800,1508097,598,598,598,598,2
20240913,094700,1506901,598,598,598,598,79
20240913,094600,1459659,601,601,601,601,730
20240913,094500,1020929,601,601,601,601,0
20240913,094400,1020929,601,601,601,601,0
20240913,094300,1020929,601,601,601,601,0
20240913,094200,1020929,601,601,601,601,0
20240913,094100,1020929,601,601,601,601,6
20240913,094000,1017323,601,601,601,601,4
20240913,093900,1014919,601,601,601,601,46
20240913,093800,987273,601,601,601,601,5
20240913,093700,984268,601,601,601,601,1
20240913,093600,983667,598,599,599,598,172
20240913,093500,880777,602,602,602,602,1
20240913,093400,880175,602,602,602,602,0
20240913,093300,880175,602,602,602,602,0
20240913,093200,880175,602,602,602,602,0
20240913,093100,880175,602,602,602,602,0
20240913,093000,880175,602,602,602,602,0
20240913,092900,880175,602,600,602,598,21
20240913,092800,867554,599,597,599,597,74
20240913,092700,823230,599,599,599,599,2
20240913,092600,822032,597,597,597,597,0
20240913,092500,822032,597,597,597,597,0
20240913,092400,822032,597,599,599,597,7
20240913,092300,817843,599,599,599,599,0
20240913,092200,817843,599,599,599,599,10
20240913,092100,811853,599,599,599,599,0
20240913,092000,811853,599,599,599,599,1
20240913,091900,811254,598,598,598,598,13
20240913,091800,803480,599,599,599,599,3
20240913,091700,801683,595,595,595,595,0
20240913,091600,801683,595,596,596,595,628
20240913,091500,427873,597,599,599,597,124
20240913,091400,353772,600,600,600,600,11
20240913,091300,347172,600,600,600,600,1
20240913,091200,346572,600,600,600,600,0
20240913,091100,346572,600,600,600,600,0
20240913,091000,346572,600,600,600,600,262
20240913,090900,189372,601,602,602,601,256
20240913,090800,35506,604,604,604,604,0
20240913,090700,35506,604,604,604,604,0
20240913,090600,35506,604,604,604,604,3
20240913,090500,33694,604,604,604,604,1
20240913,090400,33090,601,601,601,601,2
20240913,090300,31888,604,604,604,604,0
20240913,090200,31888,604,604,604,604,1
20240913,090100,31284,601,602,602,601,32
20240913,090000,12040,602,602,602,602,20