KissMeData/021880/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190500,108297556,334,334,334,334,3354
20240905,190400,108297556,334,334,334,334,0
20240905,190300,108297556,334,334,334,334,0
20240905,190200,108297556,334,334,334,334,0
20240905,190100,108297556,334,334,334,334,0
20240905,190000,108297556,334,334,334,334,0
20240905,185900,108297556,334,334,334,334,0
20240905,185800,108297556,334,334,334,334,0
20240905,185700,108297556,334,334,334,334,0
20240905,185600,108297556,334,334,334,334,0
20240905,185500,108297556,334,334,334,334,0
20240905,185400,108297556,334,334,334,334,0
20240905,185300,108297556,334,334,334,334,0
20240905,185200,108297556,334,334,334,334,0
20240905,185100,108297556,334,334,334,334,0
20240905,185000,108297556,334,334,334,334,0
20240905,184900,108297556,334,334,334,334,0
20240905,184800,108297556,334,334,334,334,0
20240905,184700,108297556,334,334,334,334,0
20240905,184600,108297556,334,334,334,334,0
20240905,184500,108297556,334,334,334,334,0
20240905,184400,108297556,334,334,334,334,0
20240905,184300,108297556,334,334,334,334,0
20240905,184200,108297556,334,334,334,334,0
20240905,184100,108297556,334,334,334,334,0
20240905,184000,108297556,334,334,334,334,0
20240905,183900,108297556,334,334,334,334,0
20240905,183800,108297556,334,334,334,334,0
20240905,183700,108297556,334,334,334,334,0
20240905,183600,108297556,334,334,334,334,0
20240905,183500,108297556,334,334,334,334,3354
20240905,183400,108297556,334,334,334,334,0
20240905,183300,108297556,334,334,334,334,0
20240905,183200,108297556,334,334,334,334,0
20240905,183100,108297556,334,334,334,334,0
20240905,183000,108297556,334,334,334,334,0
20240905,182900,108297556,334,334,334,334,0
20240905,182800,108297556,334,334,334,334,0
20240905,182700,108297556,334,334,334,334,0
20240905,182600,108297556,334,334,334,334,0
20240905,182500,108297556,334,334,334,334,0
20240905,182400,108297556,334,334,334,334,0
20240905,182300,108297556,334,334,334,334,0
20240905,182200,108297556,334,334,334,334,0
20240905,182100,108297556,334,334,334,334,0
20240905,182000,108297556,334,334,334,334,0
20240905,181900,108297556,334,334,334,334,0
20240905,181800,108297556,334,334,334,334,0
20240905,181700,108297556,334,334,334,334,0
20240905,181600,108297556,334,334,334,334,0
20240905,181500,108297556,334,334,334,334,0
20240905,181400,108297556,334,334,334,334,0
20240905,181300,108297556,334,334,334,334,0
20240905,181200,108297556,334,334,334,334,0
20240905,181100,108297556,334,334,334,334,0
20240905,181000,108297556,334,334,334,334,0
20240905,180900,108297556,334,334,334,334,0
20240905,180800,108297556,334,334,334,334,0
20240905,180700,108297556,334,334,334,334,0
20240905,180600,108297556,334,334,334,334,0
20240905,180500,108297556,334,334,334,334,3354
20240905,180400,108297556,334,334,334,334,0
20240905,180300,108297556,334,334,334,334,0
20240905,180200,108297556,334,334,334,334,0
20240905,180100,108297556,334,334,334,334,0
20240905,180000,108297556,334,334,334,334,0
20240905,175900,108297556,334,334,334,334,0
20240905,175800,108297556,334,334,334,334,0
20240905,175700,108297556,334,334,334,334,0
20240905,175600,108297556,334,334,334,334,0
20240905,175500,108297556,334,334,334,334,0
20240905,175400,108297556,334,334,334,334,0
20240905,175300,108297556,334,334,334,334,0
20240905,175200,108297556,334,334,334,334,0
20240905,175100,108297556,334,334,334,334,0
20240905,175000,108297556,334,334,334,334,0
20240905,174900,108297556,334,334,334,334,0
20240905,174800,108297556,334,334,334,334,0
20240905,174700,108297556,334,334,334,334,0
20240905,174600,108297556,334,334,334,334,0
20240905,174500,108297556,334,334,334,334,0
20240905,174400,108297556,334,334,334,334,0
20240905,174300,108297556,334,334,334,334,0
20240905,174200,108297556,334,334,334,334,0
20240905,174100,108297556,334,334,334,334,0
20240905,174000,108297556,334,334,334,334,0
20240905,173900,108297556,334,334,334,334,0
20240905,173800,108297556,334,334,334,334,0
20240905,173700,108297556,334,334,334,334,0
20240905,173600,108297556,334,334,334,334,0
20240905,173500,108297556,334,334,334,334,3354
20240905,173400,108297556,334,334,334,334,0
20240905,173300,108297556,334,334,334,334,0
20240905,173200,108297556,334,334,334,334,0
20240905,173100,108297556,334,334,334,334,0
20240905,173000,108297556,334,334,334,334,0
20240905,172900,108297556,334,334,334,334,0
20240905,172800,108297556,334,334,334,334,0
20240905,172700,108297556,334,334,334,334,0
20240905,172600,108297556,334,334,334,334,0
20240905,172500,108297556,334,334,334,334,0
20240905,172400,108297556,334,334,334,334,0
20240905,172300,108297556,334,334,334,334,0
20240905,172200,108297556,334,334,334,334,0
20240905,172100,108297556,334,334,334,334,0
20240905,172000,108297556,334,334,334,334,0
20240905,171900,108297556,334,334,334,334,0
20240905,171800,108297556,334,334,334,334,0
20240905,171700,108297556,334,334,334,334,0
20240905,171600,108297556,334,334,334,334,0
20240905,171500,108297556,334,334,334,334,0
20240905,171400,108297556,334,334,334,334,0
20240905,171300,108297556,334,334,334,334,0
20240905,171200,108297556,334,334,334,334,0
20240905,171100,108297556,334,334,334,334,0
20240905,171000,108297556,334,334,334,334,0
20240905,170900,108297556,334,334,334,334,0
20240905,170800,108297556,334,334,334,334,0
20240905,170700,108297556,334,334,334,334,0
20240905,170600,108297556,334,334,334,334,0
20240905,170500,108297556,334,334,334,334,3354
20240905,170400,108297556,334,334,334,334,0
20240905,170300,108297556,334,334,334,334,0
20240905,170200,108297556,334,334,334,334,0
20240905,170100,108297556,334,334,334,334,0
20240905,170000,108297556,334,334,334,334,0
20240905,165900,108297556,334,334,334,334,0
20240905,165800,108297556,334,334,334,334,0
20240905,165700,108297556,334,334,334,334,0
20240905,165600,108297556,334,334,334,334,0
20240905,165500,108297556,334,334,334,334,0
20240905,165400,108297556,334,334,334,334,0
20240905,165300,108297556,334,334,334,334,0
20240905,165200,108297556,334,334,334,334,0
20240905,165100,108297556,334,334,334,334,0
20240905,165000,108297556,334,334,334,334,0
20240905,164900,108297556,334,334,334,334,0
20240905,164800,108297556,334,334,334,334,0
20240905,164700,108297556,334,334,334,334,0
20240905,164600,108297556,334,334,334,334,0
20240905,164500,108297556,334,334,334,334,0
20240905,164400,108297556,334,334,334,334,0
20240905,164300,108297556,334,334,334,334,0
20240905,164200,108297556,334,334,334,334,0
20240905,164100,108297556,334,334,334,334,0
20240905,164000,108297556,334,334,334,334,0
20240905,163900,108297556,334,334,334,334,0
20240905,163800,108297556,334,334,334,334,0
20240905,163700,108297556,334,334,334,334,0
20240905,163600,108297556,334,334,334,334,0
20240905,163500,108297556,334,334,334,334,3354
20240905,163400,108297556,334,334,334,334,0
20240905,163300,108297556,334,334,334,334,0
20240905,163200,108297556,334,334,334,334,0
20240905,163100,108297556,334,334,334,334,0
20240905,163000,108297556,334,334,334,334,0
20240905,162900,108297556,334,334,334,334,0
20240905,162800,108297556,334,334,334,334,0
20240905,162700,108297556,334,334,334,334,0
20240905,162600,108297556,334,334,334,334,0
20240905,162500,108297556,334,334,334,334,0
20240905,162400,108297556,334,334,334,334,0
20240905,162300,108297556,334,334,334,334,0
20240905,162200,108297556,334,334,334,334,0
20240905,162100,108297556,334,334,334,334,0
20240905,162000,108297556,334,334,334,334,0
20240905,161900,108297556,334,334,334,334,0
20240905,161800,108297556,334,334,334,334,0
20240905,161700,108297556,334,334,334,334,0
20240905,161600,108297556,334,334,334,334,0
20240905,161500,108297556,334,334,334,334,0
20240905,161400,108297556,334,334,334,334,0
20240905,161300,108297556,334,334,334,334,0
20240905,161200,108297556,334,334,334,334,0
20240905,161100,108297556,334,334,334,334,0
20240905,161000,108297556,334,334,334,334,0
20240905,160900,108297556,334,334,334,334,0
20240905,160800,108297556,334,334,334,334,0
20240905,160700,108297556,334,334,334,334,0
20240905,160600,108297556,334,334,334,334,0
20240905,160500,108297556,334,334,334,334,3354
20240905,160400,108297556,334,334,334,334,0
20240905,160300,108297556,334,334,334,334,0
20240905,160200,108297556,334,334,334,334,0
20240905,160100,108297556,334,334,334,334,0
20240905,160000,108297556,334,334,334,334,0
20240905,155900,108297556,334,334,334,334,0
20240905,155800,108297556,334,334,334,334,0
20240905,155700,108297556,334,334,334,334,0
20240905,155600,108297556,334,334,334,334,0
20240905,155500,108297556,334,334,334,334,0
20240905,155400,108297556,334,334,334,334,0
20240905,155300,108297556,334,334,334,334,0
20240905,155200,108297556,334,334,334,334,0
20240905,155100,108297556,334,334,334,334,0
20240905,155000,108297556,334,334,334,334,0
20240905,154900,108297556,334,334,334,334,0
20240905,154800,108297556,334,334,334,334,0
20240905,154700,108297556,334,334,334,334,0
20240905,154600,108297556,334,334,334,334,0
20240905,154500,108297556,334,334,334,334,0
20240905,154400,108297556,334,334,334,334,0
20240905,154300,108297556,334,334,334,334,0
20240905,154200,108297556,334,334,334,334,0
20240905,154100,108297556,334,334,334,334,0
20240905,154000,108297556,334,334,334,334,0
20240905,153900,108297556,334,334,334,334,0
20240905,153800,108297556,334,334,334,334,0
20240905,153700,108297556,334,334,334,334,0
20240905,153600,108297556,334,334,334,334,0
20240905,153500,108297556,334,334,334,334,3354
20240905,153400,108297556,334,334,334,334,0
20240905,153300,108297556,334,334,334,334,0
20240905,153200,108297556,334,334,334,334,0
20240905,153100,108297556,334,334,334,334,0
20240905,153000,108297556,334,334,334,334,3354
20240905,152900,107177320,334,334,334,334,0
20240905,152800,107177320,334,334,334,334,0
20240905,152700,107177320,334,334,334,334,0
20240905,152600,107177320,334,334,334,334,0
20240905,152500,107177320,334,334,334,334,0
20240905,152400,107177320,334,334,334,334,0
20240905,152300,107177320,334,334,334,334,0
20240905,152200,107177320,334,334,334,334,0
20240905,152100,107177320,334,334,334,334,0
20240905,152000,107177320,334,334,334,334,0
20240905,151900,107177320,334,334,334,334,1047
20240905,151800,106827622,334,333,334,333,4800
20240905,151700,105229221,334,334,334,334,0
20240905,151600,105229221,334,334,334,334,0
20240905,151500,105229221,334,332,334,332,2
20240905,151400,105228555,334,334,334,334,0
20240905,151300,105228555,334,333,334,333,3372
20240905,151200,104104678,334,333,334,333,41
20240905,151100,104091024,334,334,334,334,50
20240905,151000,104074324,334,334,334,334,0
20240905,150900,104074324,334,333,334,333,11
20240905,150800,104070660,334,333,334,333,1256
20240905,150700,103652411,334,334,334,334,0
20240905,150600,103652411,334,334,334,334,0
20240905,150500,103652411,334,334,334,334,0
20240905,150400,103652411,334,334,334,334,0
20240905,150300,103652411,334,333,334,333,20091
20240905,150200,96962107,333,333,333,333,20000
20240905,150100,90302107,333,333,333,333,0
20240905,150000,90302107,333,333,333,333,10000
20240905,145900,86972107,333,333,333,333,10000
20240905,145800,83642107,333,333,333,333,1004
20240905,145700,83307775,332,332,332,332,500
20240905,145600,83141775,332,332,332,332,1
20240905,145500,83141443,333,333,333,333,0
20240905,145400,83141443,333,333,333,333,0
20240905,145300,83141443,333,333,333,333,0
20240905,145200,83141443,333,333,333,333,0
20240905,145100,83141443,333,333,333,333,28
20240905,145000,83132119,333,333,333,333,0
20240905,144900,83132119,333,332,333,332,5
20240905,144800,83130458,333,332,333,332,3376
20240905,144700,82009625,332,332,332,332,0
20240905,144600,82009625,332,332,332,332,0
20240905,144500,82009625,332,332,332,332,0
20240905,144400,82009625,332,332,332,332,0
20240905,144300,82009625,332,332,332,332,1
20240905,144200,82009293,331,331,331,331,5000
20240905,144100,80354293,332,332,332,332,0
20240905,144000,80354293,332,332,332,332,10
20240905,143900,80350973,332,332,332,332,0
20240905,143800,80350973,332,332,332,332,0
20240905,143700,80350973,332,332,332,332,0
20240905,143600,80350973,332,332,332,332,0
20240905,143500,80350973,332,332,332,332,0
20240905,143400,80350973,332,332,332,332,0
20240905,143300,80350973,332,332,332,332,0
20240905,143200,80350973,332,332,332,332,100
20240905,143100,80317773,332,332,332,332,0
20240905,143000,80317773,332,332,332,332,8
20240905,142900,80315117,332,332,332,332,1
20240905,142800,80314785,332,332,332,332,1004
20240905,142700,79981457,332,331,332,331,12326
20240905,142600,75901547,332,332,332,332,0
20240905,142500,75901547,332,332,332,332,402
20240905,142400,75768083,333,333,333,333,0
20240905,142300,75768083,333,333,333,333,0
20240905,142200,75768083,333,333,333,333,0
20240905,142100,75768083,333,333,333,333,1
20240905,142000,75767750,332,332,332,332,9601
20240905,141900,72580218,332,332,332,332,11020
20240905,141800,68921578,332,332,332,332,0
20240905,141700,68921578,332,332,332,332,0
20240905,141600,68921578,332,332,332,332,0
20240905,141500,68921578,332,332,332,332,0
20240905,141400,68921578,332,331,332,331,54
20240905,141300,68903702,332,332,332,332,0
20240905,141200,68903702,332,332,332,332,0
20240905,141100,68903702,332,332,332,332,950
20240905,141000,68588302,332,332,332,332,0
20240905,140900,68588302,332,332,332,332,0
20240905,140800,68588302,332,331,332,331,4
20240905,140700,68586977,330,331,331,330,28970
20240905,140600,59024806,332,332,332,332,0
20240905,140500,59024806,332,332,332,332,0
20240905,140400,59024806,332,332,332,332,0
20240905,140300,59024806,332,332,332,332,1
20240905,140200,59024474,331,331,331,331,120
20240905,140100,58984754,332,332,332,332,0
20240905,140000,58984754,332,332,332,332,1
20240905,135900,58984422,331,331,331,331,9
20240905,135800,58981443,332,332,332,332,0
20240905,135700,58981443,332,332,332,332,0
20240905,135600,58981443,332,332,332,332,2
20240905,135500,58980779,332,332,332,332,0
20240905,135400,58980779,332,332,332,332,0
20240905,135300,58980779,332,332,332,332,0
20240905,135200,58980779,332,332,332,332,0
20240905,135100,58980779,332,332,332,332,0
20240905,135000,58980779,332,331,332,331,21
20240905,134900,58973827,332,332,332,332,0
20240905,134800,58973827,332,332,332,332,5
20240905,134700,58972167,332,332,332,332,0
20240905,134600,58972167,332,332,332,332,0
20240905,134500,58972167,332,332,332,332,0
20240905,134400,58972167,332,332,332,332,0
20240905,134300,58972167,332,332,332,332,0
20240905,134200,58972167,332,332,332,332,0
20240905,134100,58972167,332,332,332,332,0
20240905,134000,58972167,332,332,332,332,0
20240905,133900,58972167,332,331,332,331,2
20240905,133800,58971504,332,332,332,332,0
20240905,133700,58971504,332,332,332,332,10
20240905,133600,58968184,332,332,332,332,0
20240905,133500,58968184,332,332,332,332,0
20240905,133400,58968184,332,332,332,332,0
20240905,133300,58968184,332,331,332,331,2
20240905,133200,58967521,332,332,332,332,0
20240905,133100,58967521,332,332,332,332,0
20240905,133000,58967521,332,332,332,332,0
20240905,132900,58967521,332,332,332,332,0
20240905,132800,58967521,332,332,332,332,0
20240905,132700,58967521,332,332,332,332,1
20240905,132600,58967189,331,331,331,331,0
20240905,132500,58967189,331,331,331,331,1
20240905,132400,58966858,331,331,331,331,5000
20240905,132300,57311858,332,332,332,332,0
20240905,132200,57311858,332,330,332,330,13486
20240905,132100,52861476,331,331,331,331,0
20240905,132000,52861476,331,331,331,331,0
20240905,131900,52861476,331,331,331,331,0
20240905,131800,52861476,331,331,331,331,0
20240905,131700,52861476,331,331,331,331,4
20240905,131600,52860152,330,330,330,330,1
20240905,131500,52859822,331,331,331,331,0
20240905,131400,52859822,331,331,331,331,0
20240905,131300,52859822,331,331,331,331,0
20240905,131200,52859822,331,331,331,331,501
20240905,131100,52693991,330,330,330,330,499
20240905,131000,52529321,331,331,331,331,0
20240905,130900,52529321,331,331,331,331,0
20240905,130800,52529321,331,331,331,331,0
20240905,130700,52529321,331,331,331,331,0
20240905,130600,52529321,331,331,331,330,504
20240905,130500,52362997,330,331,331,330,701
20240905,130400,52131666,331,331,331,331,0
20240905,130300,52131666,331,330,331,330,5002
20240905,130200,50476005,331,330,331,330,331
20240905,130100,50366774,331,330,331,330,301
20240905,130000,50267443,331,331,331,331,17146
20240905,125900,44592117,331,332,332,331,200
20240905,125800,44525817,333,333,333,333,0
20240905,125700,44525817,333,333,333,333,0
20240905,125600,44525817,333,333,333,333,0
20240905,125500,44525817,333,333,333,333,0
20240905,125400,44525817,333,333,333,333,0
20240905,125300,44525817,333,333,333,333,1
20240905,125200,44525484,332,332,332,332,901
20240905,125100,44226352,332,332,332,332,0
20240905,125000,44226352,332,332,332,332,100
20240905,124900,44193152,333,333,333,333,0
20240905,124800,44193152,333,333,333,333,0
20240905,124700,44193152,333,333,333,333,0
20240905,124600,44193152,333,333,333,333,0
20240905,124500,44193152,333,333,333,333,0
20240905,124400,44193152,333,333,333,333,500
20240905,124300,44026652,333,333,333,331,14948
20240905,124200,39067846,333,333,333,333,0
20240905,124100,39067846,333,333,333,333,0
20240905,124000,39067846,333,333,333,333,1
20240905,123900,39067513,333,333,333,333,0
20240905,123800,39067513,333,333,333,333,3
20240905,123700,39066514,333,333,333,333,0
20240905,123600,39066514,333,333,333,333,1
20240905,123500,39066181,333,333,333,333,0
20240905,123400,39066181,333,333,333,333,0
20240905,123300,39066181,333,333,333,333,9958
20240905,123200,35750167,334,334,334,334,0
20240905,123100,35750167,334,334,334,334,0
20240905,123000,35750167,334,334,334,334,0
20240905,122900,35750167,334,334,334,334,0
20240905,122800,35750167,334,334,334,334,0
20240905,122700,35750167,334,334,334,334,0
20240905,122600,35750167,334,334,334,334,5161
20240905,122500,34026393,334,334,334,334,0
20240905,122400,34026393,334,334,334,334,1
20240905,122300,34026059,333,333,333,333,45
20240905,122200,34011074,333,332,333,332,2
20240905,122100,34010409,333,333,333,333,0
20240905,122000,34010409,333,333,333,333,0
20240905,121900,34010409,333,333,333,333,0
20240905,121800,34010409,333,333,333,333,0
20240905,121700,34010409,333,333,333,333,0
20240905,121600,34010409,333,333,333,333,0
20240905,121500,34010409,333,333,333,333,0
20240905,121400,34010409,333,333,333,333,0
20240905,121300,34010409,333,333,333,333,0
20240905,121200,34010409,333,333,333,333,0
20240905,121100,34010409,333,333,333,333,20
20240905,121000,34003749,333,333,333,333,0
20240905,120900,34003749,333,333,333,333,0
20240905,120800,34003749,333,333,333,333,0
20240905,120700,34003749,333,333,333,333,0
20240905,120600,34003749,333,333,333,333,0
20240905,120500,34003749,333,333,333,333,0
20240905,120400,34003749,333,333,333,333,0
20240905,120300,34003749,333,333,333,333,0
20240905,120200,34003749,333,333,333,333,1600
20240905,120100,33470949,333,333,333,333,0
20240905,120000,33470949,333,333,333,333,8478
20240905,115900,30647775,333,333,333,333,10754
20240905,115800,27066693,332,332,332,332,1523
20240905,115700,26561057,332,332,332,331,7
20240905,115600,26558736,331,331,332,331,906
20240905,115500,26258847,332,332,332,332,3
20240905,115400,26257851,331,332,332,331,21
20240905,115300,26250880,332,332,332,332,0
20240905,115200,26250880,332,332,332,332,0
20240905,115100,26250880,332,332,332,332,0
20240905,115000,26250880,332,332,332,332,0
20240905,114900,26250880,332,332,332,332,0
20240905,114800,26250880,332,332,332,332,8
20240905,114700,26248224,333,333,333,333,0
20240905,114600,26248224,333,333,333,333,0
20240905,114500,26248224,333,333,333,333,0
20240905,114400,26248224,333,333,333,333,0
20240905,114300,26248224,333,333,333,333,0
20240905,114200,26248224,333,333,333,333,0
20240905,114100,26248224,333,333,333,333,5
20240905,114000,26246559,332,332,332,332,670
20240905,113900,26024119,333,332,333,332,841
20240905,113800,25744906,332,331,332,331,9037
20240905,113700,22753622,332,332,332,332,0
20240905,113600,22753622,332,332,332,332,0
20240905,113500,22753622,332,332,332,332,0
20240905,113400,22753622,332,332,332,332,0
20240905,113300,22753622,332,332,332,332,123
20240905,113200,22712786,332,332,332,332,300
20240905,113100,22613186,332,332,332,332,30000
20240905,113000,12653186,333,333,333,333,0
20240905,112900,12653186,333,333,333,333,0
20240905,112800,12653186,333,333,333,333,0
20240905,112700,12653186,333,333,333,333,0
20240905,112600,12653186,333,333,333,333,0
20240905,112500,12653186,333,333,333,333,0
20240905,112400,12653186,333,333,333,333,0
20240905,112300,12653186,333,333,333,333,0
20240905,112200,12653186,333,333,333,333,50
20240905,112100,12636536,333,333,333,333,0
20240905,112000,12636536,333,333,333,333,0
20240905,111900,12636536,333,333,333,333,0
20240905,111800,12636536,333,333,333,333,0
20240905,111700,12636536,333,333,333,333,0
20240905,111600,12636536,333,333,333,333,0
20240905,111500,12636536,333,333,333,333,0
20240905,111400,12636536,333,333,333,333,0
20240905,111300,12636536,333,333,333,333,0
20240905,111200,12636536,333,333,333,333,0
20240905,111100,12636536,333,333,333,333,0
20240905,111000,12636536,333,333,333,333,0
20240905,110900,12636536,333,333,333,333,0
20240905,110800,12636536,333,333,333,333,0
20240905,110700,12636536,333,332,333,332,11
20240905,110600,12632883,332,332,332,332,0
20240905,110500,12632883,332,332,332,332,0
20240905,110400,12632883,332,332,332,332,11824
20240905,110300,8707315,334,334,334,334,0
20240905,110200,8707315,334,334,334,334,0
20240905,110100,8707315,334,334,334,334,0
20240905,110000,8707315,334,334,334,334,1
20240905,105900,8706981,334,334,334,334,0
20240905,105800,8706981,334,334,334,334,0
20240905,105700,8706981,334,334,334,334,0
20240905,105600,8706981,334,334,334,334,8
20240905,105500,8704309,334,333,334,333,201
20240905,105400,8637375,333,333,333,333,3
20240905,105300,8636376,334,334,334,334,0
20240905,105200,8636376,334,334,334,334,1000
20240905,105100,8302376,334,334,334,334,0
20240905,105000,8302376,334,334,334,334,0
20240905,104900,8302376,334,334,334,334,0
20240905,104800,8302376,334,334,334,334,355
20240905,104700,8183806,334,334,334,334,0
20240905,104600,8183806,334,334,334,334,0
20240905,104500,8183806,334,334,334,334,1
20240905,104400,8183472,333,333,333,333,4623
20240905,104300,6644013,334,334,334,334,0
20240905,104200,6644013,334,334,334,334,0
20240905,104100,6644013,334,334,334,334,8
20240905,104000,6641341,334,334,334,334,0
20240905,103900,6641341,334,334,334,334,3
20240905,103800,6640339,334,334,334,334,0
20240905,103700,6640339,334,334,334,334,0
20240905,103600,6640339,334,334,334,334,0
20240905,103500,6640339,334,334,334,334,0
20240905,103400,6640339,334,334,334,334,1
20240905,103300,6640005,334,334,334,334,0
20240905,103200,6640005,334,334,334,334,1
20240905,103100,6639671,334,334,334,334,0
20240905,103000,6639671,334,334,334,334,0
20240905,102900,6639671,334,334,334,334,0
20240905,102800,6639671,334,334,334,334,0
20240905,102700,6639671,334,334,334,334,0
20240905,102600,6639671,334,334,334,334,0
20240905,102500,6639671,334,334,334,334,0
20240905,102400,6639671,334,334,334,334,0
20240905,102300,6639671,334,334,334,334,0
20240905,102200,6639671,334,334,334,334,0
20240905,102100,6639671,334,334,334,334,1
20240905,102000,6639337,333,333,333,333,0
20240905,101900,6639337,333,333,333,333,1
20240905,101800,6639004,334,334,334,334,0
20240905,101700,6639004,334,334,334,334,0
20240905,101600,6639004,334,334,334,334,6
20240905,101500,6637000,334,334,334,334,0
20240905,101400,6637000,334,334,334,334,0
20240905,101300,6637000,334,334,334,334,0
20240905,101200,6637000,334,334,334,334,1
20240905,101100,6636666,334,334,334,334,0
20240905,101000,6636666,334,334,334,334,0
20240905,100900,6636666,334,334,334,334,3
20240905,100800,6635664,334,334,334,334,0
20240905,100700,6635664,334,334,334,334,0
20240905,100600,6635664,334,334,334,334,0
20240905,100500,6635664,334,334,334,334,2
20240905,100400,6634996,334,334,334,334,0
20240905,100300,6634996,334,334,334,334,100
20240905,100200,6601596,334,334,334,334,0
20240905,100100,6601596,334,334,334,334,0
20240905,100000,6601596,334,334,334,334,0
20240905,095900,6601596,334,334,334,334,0
20240905,095800,6601596,334,334,334,334,0
20240905,095700,6601596,334,334,334,334,0
20240905,095600,6601596,334,333,334,333,401
20240905,095500,6468062,334,333,334,333,9
20240905,095400,6465064,334,334,334,334,0
20240905,095300,6465064,334,334,334,334,0
20240905,095200,6465064,334,334,334,334,0
20240905,095100,6465064,334,334,334,334,0
20240905,095000,6465064,334,334,334,334,1
20240905,094900,6464730,333,333,333,333,0
20240905,094800,6464730,333,333,333,333,1057
20240905,094700,6112749,333,333,333,333,1503
20240905,094600,5612250,334,334,334,334,0
20240905,094500,5612250,334,334,334,334,0
20240905,094400,5612250,334,334,334,334,0
20240905,094300,5612250,334,334,334,334,0
20240905,094200,5612250,334,334,334,334,0
20240905,094100,5612250,334,334,334,334,0
20240905,094000,5612250,334,334,334,334,80
20240905,093900,5585530,334,334,334,334,1
20240905,093800,5585196,334,332,334,332,3420
20240905,093700,4449754,334,334,334,334,0
20240905,093600,4449754,334,334,334,333,38
20240905,093500,4437073,334,334,334,334,0
20240905,093400,4437073,334,334,334,334,0
20240905,093300,4437073,334,334,334,334,14
20240905,093200,4432397,333,333,333,333,4532
20240905,093100,2923241,334,334,334,334,3
20240905,093000,2922239,334,334,334,334,6
20240905,092900,2920235,335,335,335,335,1
20240905,092800,2919900,333,335,335,333,269
20240905,092700,2830309,335,335,335,335,0
20240905,092600,2830309,335,335,335,335,0
20240905,092500,2830309,335,335,335,335,0
20240905,092400,2830309,335,335,335,335,0
20240905,092300,2830309,335,335,335,335,0
20240905,092200,2830309,335,333,335,333,392
20240905,092100,2699771,335,335,335,335,0
20240905,092000,2699771,335,334,335,334,19
20240905,091900,2693409,335,335,335,335,0
20240905,091800,2693409,335,335,335,335,1
20240905,091700,2693074,334,334,334,334,110
20240905,091600,2656334,335,335,335,335,0
20240905,091500,2656334,335,336,336,335,870
20240905,091400,2364883,336,336,336,336,0
20240905,091300,2364883,336,336,336,336,0
20240905,091200,2364883,336,336,336,336,8
20240905,091100,2362195,336,336,336,336,0
20240905,091000,2362195,336,336,336,336,2
20240905,090900,2361523,336,336,336,336,0
20240905,090800,2361523,336,335,336,335,310
20240905,090700,2257663,336,336,336,336,173
20240905,090600,2199535,336,335,336,335,49
20240905,090500,2183119,335,335,335,335,52
20240905,090400,2165699,336,336,336,336,0
20240905,090300,2165699,336,335,336,335,501
20240905,090200,1997863,337,337,337,337,80
20240905,090100,1970903,337,335,337,335,178
20240905,090000,1911169,335,333,335,333,5739