KissMeData/040350/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192200,560661207,886,886,886,886,16318
20240902,192100,560661207,886,886,886,886,0
20240902,192000,560661207,886,886,886,886,0
20240902,191900,560661207,886,886,886,886,0
20240902,191800,560661207,886,886,886,886,0
20240902,191700,560661207,886,886,886,886,0
20240902,191600,560661207,886,886,886,886,0
20240902,191500,560661207,886,886,886,886,0
20240902,191400,560661207,886,886,886,886,0
20240902,191300,560661207,886,886,886,886,0
20240902,191200,560661207,886,886,886,886,0
20240902,191100,560661207,886,886,886,886,0
20240902,191000,560661207,886,886,886,886,0
20240902,190900,560661207,886,886,886,886,0
20240902,190800,560661207,886,886,886,886,0
20240902,190700,560661207,886,886,886,886,0
20240902,190600,560661207,886,886,886,886,0
20240902,190500,560661207,886,886,886,886,0
20240902,190400,560661207,886,886,886,886,0
20240902,190300,560661207,886,886,886,886,0
20240902,190200,560661207,886,886,886,886,0
20240902,190100,560661207,886,886,886,886,0
20240902,190000,560661207,886,886,886,886,0
20240902,185900,560661207,886,886,886,886,0
20240902,185800,560661207,886,886,886,886,0
20240902,185700,560661207,886,886,886,886,0
20240902,185600,560661207,886,886,886,886,0
20240902,185500,560661207,886,886,886,886,0
20240902,185400,560661207,886,886,886,886,0
20240902,185300,560661207,886,886,886,886,0
20240902,185200,560661207,886,886,886,886,16318
20240902,185100,560661207,886,886,886,886,0
20240902,185000,560661207,886,886,886,886,0
20240902,184900,560661207,886,886,886,886,0
20240902,184800,560661207,886,886,886,886,0
20240902,184700,560661207,886,886,886,886,0
20240902,184600,560661207,886,886,886,886,0
20240902,184500,560661207,886,886,886,886,0
20240902,184400,560661207,886,886,886,886,0
20240902,184300,560661207,886,886,886,886,0
20240902,184200,560661207,886,886,886,886,0
20240902,184100,560661207,886,886,886,886,0
20240902,184000,560661207,886,886,886,886,0
20240902,183900,560661207,886,886,886,886,0
20240902,183800,560661207,886,886,886,886,0
20240902,183700,560661207,886,886,886,886,0
20240902,183600,560661207,886,886,886,886,0
20240902,183500,560661207,886,886,886,886,0
20240902,183400,560661207,886,886,886,886,0
20240902,183300,560661207,886,886,886,886,0
20240902,183200,560661207,886,886,886,886,0
20240902,183100,560661207,886,886,886,886,0
20240902,183000,560661207,886,886,886,886,0
20240902,182900,560661207,886,886,886,886,0
20240902,182800,560661207,886,886,886,886,0
20240902,182700,560661207,886,886,886,886,0
20240902,182600,560661207,886,886,886,886,0
20240902,182500,560661207,886,886,886,886,0
20240902,182400,560661207,886,886,886,886,0
20240902,182300,560661207,886,886,886,886,0
20240902,182200,560661207,886,886,886,886,16318
20240902,182100,560661207,886,886,886,886,0
20240902,182000,560661207,886,886,886,886,0
20240902,181900,560661207,886,886,886,886,0
20240902,181800,560661207,886,886,886,886,0
20240902,181700,560661207,886,886,886,886,0
20240902,181600,560661207,886,886,886,886,0
20240902,181500,560661207,886,886,886,886,0
20240902,181400,560661207,886,886,886,886,0
20240902,181300,560661207,886,886,886,886,0
20240902,181200,560661207,886,886,886,886,0
20240902,181100,560661207,886,886,886,886,0
20240902,181000,560661207,886,886,886,886,0
20240902,180900,560661207,886,886,886,886,0
20240902,180800,560661207,886,886,886,886,0
20240902,180700,560661207,886,886,886,886,0
20240902,180600,560661207,886,886,886,886,0
20240902,180500,560661207,886,886,886,886,0
20240902,180400,560661207,886,886,886,886,0
20240902,180300,560661207,886,886,886,886,0
20240902,180200,560661207,886,886,886,886,0
20240902,180100,560661207,886,886,886,886,0
20240902,180000,560661207,886,886,886,886,0
20240902,175900,560661207,886,886,886,886,0
20240902,175800,560661207,886,886,886,886,0
20240902,175700,560661207,886,886,886,886,0
20240902,175600,560661207,886,886,886,886,0
20240902,175500,560661207,886,886,886,886,0
20240902,175400,560661207,886,886,886,886,0
20240902,175300,560661207,886,886,886,886,0
20240902,175200,560661207,886,886,886,886,16318
20240902,175100,560661207,886,886,886,886,0
20240902,175000,560661207,886,886,886,886,0
20240902,174900,560661207,886,886,886,886,0
20240902,174800,560661207,886,886,886,886,0
20240902,174700,560661207,886,886,886,886,0
20240902,174600,560661207,886,886,886,886,0
20240902,174500,560661207,886,886,886,886,0
20240902,174400,560661207,886,886,886,886,0
20240902,174300,560661207,886,886,886,886,0
20240902,174200,560661207,886,886,886,886,0
20240902,174100,560661207,886,886,886,886,0
20240902,174000,560661207,886,886,886,886,0
20240902,173900,560661207,886,886,886,886,0
20240902,173800,560661207,886,886,886,886,0
20240902,173700,560661207,886,886,886,886,0
20240902,173600,560661207,886,886,886,886,0
20240902,173500,560661207,886,886,886,886,0
20240902,173400,560661207,886,886,886,886,0
20240902,173300,560661207,886,886,886,886,0
20240902,173200,560661207,886,886,886,886,0
20240902,173100,560661207,886,886,886,886,0
20240902,173000,560661207,886,886,886,886,0
20240902,172900,560661207,886,886,886,886,0
20240902,172800,560661207,886,886,886,886,0
20240902,172700,560661207,886,886,886,886,0
20240902,172600,560661207,886,886,886,886,0
20240902,172500,560661207,886,886,886,886,0
20240902,172400,560661207,886,886,886,886,0
20240902,172300,560661207,886,886,886,886,0
20240902,172200,560661207,886,886,886,886,16318
20240902,172100,560661207,886,886,886,886,0
20240902,172000,560661207,886,886,886,886,0
20240902,171900,560661207,886,886,886,886,0
20240902,171800,560661207,886,886,886,886,0
20240902,171700,560661207,886,886,886,886,0
20240902,171600,560661207,886,886,886,886,0
20240902,171500,560661207,886,886,886,886,0
20240902,171400,560661207,886,886,886,886,0
20240902,171300,560661207,886,886,886,886,0
20240902,171200,560661207,886,886,886,886,0
20240902,171100,560661207,886,886,886,886,0
20240902,171000,560661207,886,886,886,886,0
20240902,170900,560661207,886,886,886,886,0
20240902,170800,560661207,886,886,886,886,0
20240902,170700,560661207,886,886,886,886,0
20240902,170600,560661207,886,886,886,886,0
20240902,170500,560661207,886,886,886,886,0
20240902,170400,560661207,886,886,886,886,0
20240902,170300,560661207,886,886,886,886,0
20240902,170200,560661207,886,886,886,886,0
20240902,170100,560661207,886,886,886,886,0
20240902,170000,560661207,886,886,886,886,0
20240902,165900,560661207,886,886,886,886,0
20240902,165800,560661207,886,886,886,886,0
20240902,165700,560661207,886,886,886,886,0
20240902,165600,560661207,886,886,886,886,0
20240902,165500,560661207,886,886,886,886,0
20240902,165400,560661207,886,886,886,886,0
20240902,165300,560661207,886,886,886,886,0
20240902,165200,560661207,886,886,886,886,16318
20240902,165100,560661207,886,886,886,886,0
20240902,165000,560661207,886,886,886,886,0
20240902,164900,560661207,886,886,886,886,0
20240902,164800,560661207,886,886,886,886,0
20240902,164700,560661207,886,886,886,886,0
20240902,164600,560661207,886,886,886,886,0
20240902,164500,560661207,886,886,886,886,0
20240902,164400,560661207,886,886,886,886,0
20240902,164300,560661207,886,886,886,886,0
20240902,164200,560661207,886,886,886,886,0
20240902,164100,560661207,886,886,886,886,0
20240902,164000,560661207,886,886,886,886,0
20240902,163900,560661207,886,886,886,886,0
20240902,163800,560661207,886,886,886,886,0
20240902,163700,560661207,886,886,886,886,0
20240902,163600,560661207,886,886,886,886,0
20240902,163500,560661207,886,886,886,886,0
20240902,163400,560661207,886,886,886,886,0
20240902,163300,560661207,886,886,886,886,0
20240902,163200,560661207,886,886,886,886,0
20240902,163100,560661207,886,886,886,886,0
20240902,163000,560661207,886,886,886,886,0
20240902,162900,560661207,886,886,886,886,0
20240902,162800,560661207,886,886,886,886,0
20240902,162700,560661207,886,886,886,886,0
20240902,162600,560661207,886,886,886,886,0
20240902,162500,560661207,886,886,886,886,0
20240902,162400,560661207,886,886,886,886,0
20240902,162300,560661207,886,886,886,886,0
20240902,162200,560661207,886,886,886,886,16318
20240902,162100,560661207,886,886,886,886,0
20240902,162000,560661207,886,886,886,886,0
20240902,161900,560661207,886,886,886,886,0
20240902,161800,560661207,886,886,886,886,0
20240902,161700,560661207,886,886,886,886,0
20240902,161600,560661207,886,886,886,886,0
20240902,161500,560661207,886,886,886,886,0
20240902,161400,560661207,886,886,886,886,0
20240902,161300,560661207,886,886,886,886,0
20240902,161200,560661207,886,886,886,886,0
20240902,161100,560661207,886,886,886,886,0
20240902,161000,560661207,886,886,886,886,0
20240902,160900,560661207,886,886,886,886,0
20240902,160800,560661207,886,886,886,886,0
20240902,160700,560661207,886,886,886,886,0
20240902,160600,560661207,886,886,886,886,0
20240902,160500,560661207,886,886,886,886,0
20240902,160400,560661207,886,886,886,886,0
20240902,160300,560661207,886,886,886,886,0
20240902,160200,560661207,886,886,886,886,0
20240902,160100,560661207,886,886,886,886,0
20240902,160000,560661207,886,886,886,886,0
20240902,155900,560661207,886,886,886,886,0
20240902,155800,560661207,886,886,886,886,0
20240902,155700,560661207,886,886,886,886,0
20240902,155600,560661207,886,886,886,886,0
20240902,155500,560661207,886,886,886,886,0
20240902,155400,560661207,886,886,886,886,0
20240902,155300,560661207,886,886,886,886,0
20240902,155200,560661207,886,886,886,886,16318
20240902,155100,560661207,886,886,886,886,0
20240902,155000,560661207,886,886,886,886,0
20240902,154900,560661207,886,886,886,886,0
20240902,154800,560661207,886,886,886,886,0
20240902,154700,560661207,886,886,886,886,0
20240902,154600,560661207,886,886,886,886,0
20240902,154500,560661207,886,886,886,886,0
20240902,154400,560661207,886,886,886,886,0
20240902,154300,560661207,886,886,886,886,0
20240902,154200,560661207,886,886,886,886,0
20240902,154100,560661207,886,886,886,886,0
20240902,154000,560661207,886,886,886,886,0
20240902,153900,560661207,886,886,886,886,0
20240902,153800,560661207,886,886,886,886,0
20240902,153700,560661207,886,886,886,886,0
20240902,153600,560661207,886,886,886,886,0
20240902,153500,560661207,886,886,886,886,0
20240902,153400,560661207,886,886,886,886,0
20240902,153300,560661207,886,886,886,886,0
20240902,153200,560661207,886,886,886,886,0
20240902,153100,560661207,886,886,886,886,0
20240902,153000,560661207,886,886,886,886,16318
20240902,152900,546203459,899,899,899,899,0
20240902,152800,546203459,899,899,899,899,0
20240902,152700,546203459,899,899,899,899,0
20240902,152600,546203459,899,899,899,899,0
20240902,152500,546203459,899,899,899,899,0
20240902,152400,546203459,899,899,899,899,0
20240902,152300,546203459,899,899,899,899,0
20240902,152200,546203459,899,899,899,899,0
20240902,152100,546203459,899,899,899,899,0
20240902,152000,546203459,899,899,899,899,0
20240902,151900,546203459,899,899,899,899,0
20240902,151800,546203459,899,898,899,898,709
20240902,151700,545566168,899,899,899,899,0
20240902,151600,545566168,899,900,900,899,223
20240902,151500,545365470,898,898,898,898,0
20240902,151400,545365470,898,898,900,898,5724
20240902,151300,540220003,898,898,898,898,1
20240902,151200,540219105,892,892,892,892,4
20240902,151100,540215537,899,899,899,899,3468
20240902,151000,537097805,899,899,899,899,58
20240902,150900,537045663,899,898,899,898,650
20240902,150800,536461314,899,899,899,899,0
20240902,150700,536461314,899,899,899,899,0
20240902,150600,536461314,899,899,899,899,0
20240902,150500,536461314,899,899,899,899,0
20240902,150400,536461314,899,892,899,892,113
20240902,150300,536360497,899,895,899,892,4110
20240902,150200,532693223,899,899,899,899,0
20240902,150100,532693223,899,899,899,899,55
20240902,150000,532643778,899,899,899,899,0
20240902,145900,532643778,899,899,899,899,0
20240902,145800,532643778,899,899,899,899,0
20240902,145700,532643778,899,899,899,899,0
20240902,145600,532643778,899,900,900,899,30
20240902,145500,532616796,899,899,899,899,3280
20240902,145400,529668076,899,899,899,899,1
20240902,145300,529667177,899,894,899,894,4838
20240902,145200,525320387,898,898,898,898,262
20240902,145100,525085111,898,898,898,898,0
20240902,145000,525085111,898,898,898,898,0
20240902,144900,525085111,898,898,898,898,0
20240902,144800,525085111,898,898,898,898,0
20240902,144700,525085111,898,898,898,898,0
20240902,144600,525085111,898,898,898,898,0
20240902,144500,525085111,898,898,898,898,34
20240902,144400,525054579,898,898,898,898,0
20240902,144300,525054579,898,892,898,891,1500
20240902,144200,523711045,898,898,898,898,0
20240902,144100,523711045,898,898,898,898,1
20240902,144000,523710147,898,898,898,898,20
20240902,143900,523692187,898,898,898,898,0
20240902,143800,523692187,898,898,898,898,0
20240902,143700,523692187,898,898,898,898,0
20240902,143600,523692187,898,898,898,898,1
20240902,143500,523691289,892,892,892,892,1
20240902,143400,523690397,898,898,898,898,0
20240902,143300,523690397,898,898,898,898,0
20240902,143200,523690397,898,898,898,898,0
20240902,143100,523690397,898,898,898,898,0
20240902,143000,523690397,898,892,898,892,322
20240902,142900,523401247,898,898,898,898,8
20240902,142800,523394063,898,898,898,898,0
20240902,142700,523394063,898,898,898,898,18
20240902,142600,523377899,898,898,898,898,0
20240902,142500,523377899,898,898,898,898,0
20240902,142400,523377899,898,898,898,898,0
20240902,142300,523377899,898,898,898,898,0
20240902,142200,523377899,898,898,898,898,0
20240902,142100,523377899,898,898,898,898,1120
20240902,142000,522372139,898,898,898,898,0
20240902,141900,522372139,898,898,898,898,0
20240902,141800,522372139,898,898,898,898,0
20240902,141700,522372139,898,897,898,897,1800
20240902,141600,520757113,897,897,897,897,0
20240902,141500,520757113,897,897,897,897,0
20240902,141400,520757113,897,897,897,897,0
20240902,141300,520757113,897,891,897,891,102
20240902,141200,520666219,891,891,891,891,193
20240902,141100,520494256,896,896,896,896,0
20240902,141000,520494256,896,896,896,896,0
20240902,140900,520494256,896,896,896,896,0
20240902,140800,520494256,896,896,896,896,0
20240902,140700,520494256,896,896,896,896,100
20240902,140600,520404656,897,897,897,897,0
20240902,140500,520404656,897,897,897,897,0
20240902,140400,520404656,897,892,897,890,5507
20240902,140300,515501176,898,898,898,898,0
20240902,140200,515501176,898,898,898,898,0
20240902,140100,515501176,898,898,898,898,0
20240902,140000,515501176,898,898,898,898,0
20240902,135900,515501176,898,893,898,893,2050
20240902,135800,513667421,893,893,893,893,0
20240902,135700,513667421,893,894,894,893,2
20240902,135600,513665634,898,898,898,898,0
20240902,135500,513665634,898,898,898,898,0
20240902,135400,513665634,898,898,898,898,0
20240902,135300,513665634,898,898,898,898,0
20240902,135200,513665634,898,898,898,898,2
20240902,135100,513663838,894,897,897,894,3272
20240902,135000,510737170,897,897,897,897,0
20240902,134900,510737170,897,897,897,897,53
20240902,134800,510689629,897,897,897,897,0
20240902,134700,510689629,897,897,897,897,0
20240902,134600,510689629,897,897,897,897,0
20240902,134500,510689629,897,897,897,897,0
20240902,134400,510689629,897,897,897,897,0
20240902,134300,510689629,897,896,897,896,1935
20240902,134200,508955134,894,894,894,894,1050
20240902,134100,508016434,894,894,894,894,0
20240902,134000,508016434,894,894,894,894,500
20240902,133900,507569434,894,894,894,894,0
20240902,133800,507569434,894,894,894,894,201
20240902,133700,507389740,894,895,895,894,399
20240902,133600,507032973,896,899,899,896,553
20240902,133500,506537326,895,895,895,895,0
20240902,133400,506537326,895,895,895,895,1000
20240902,133300,505642326,899,899,899,899,50
20240902,133200,505597376,899,899,899,899,0
20240902,133100,505597376,899,899,899,899,0
20240902,133000,505597376,899,899,899,899,1
20240902,132900,505596477,891,891,891,891,0
20240902,132800,505596477,891,891,891,891,0
20240902,132700,505596477,891,895,895,891,4288
20240902,132600,501769910,895,895,895,895,1115
20240902,132500,500771985,896,896,896,896,1622
20240902,132400,499318673,896,896,896,896,0
20240902,132300,499318673,896,896,896,896,30
20240902,132200,499291793,895,895,895,895,0
20240902,132100,499291793,895,895,895,895,0
20240902,132000,499291793,895,895,895,895,0
20240902,131900,499291793,895,895,895,895,0
20240902,131800,499291793,895,895,895,895,0
20240902,131700,499291793,895,895,895,895,0
20240902,131600,499291793,895,895,895,895,0
20240902,131500,499291793,895,895,895,895,500
20240902,131400,498844293,895,895,895,895,0
20240902,131300,498844293,895,895,895,895,0
20240902,131200,498844293,895,898,898,895,1500
20240902,131100,497501781,899,899,899,899,0
20240902,131000,497501781,899,899,899,899,211
20240902,130900,497312092,899,899,899,899,0
20240902,130800,497312092,899,899,899,899,1
20240902,130700,497311193,899,902,902,899,1485
20240902,130600,495974223,902,899,902,899,6832
20240902,130500,489811904,899,899,899,899,3000
20240902,130400,487114904,899,899,899,899,0
20240902,130300,487114904,899,899,899,899,0
20240902,130200,487114904,899,899,899,899,0
20240902,130100,487114904,899,902,902,899,1501
20240902,130000,485765498,902,902,902,902,0
20240902,125900,485765498,902,902,902,902,0
20240902,125800,485765498,902,902,902,902,886
20240902,125700,484966326,899,902,902,899,568
20240902,125600,484455688,902,902,902,902,6
20240902,125500,484450276,902,899,902,899,7035
20240902,125400,478110447,901,899,901,899,1120
20240902,125300,477101347,901,901,901,901,0
20240902,125200,477101347,901,901,901,901,400
20240902,125100,476740947,901,901,901,901,10
20240902,125000,476731937,901,901,901,901,10
20240902,124900,476722927,901,901,901,901,0
20240902,124800,476722927,901,901,901,901,100
20240902,124700,476632827,902,902,902,902,0
20240902,124600,476632827,902,902,902,902,0
20240902,124500,476632827,902,902,902,902,0
20240902,124400,476632827,902,902,902,902,0
20240902,124300,476632827,902,902,902,902,41
20240902,124200,476595845,902,902,902,902,2001
20240902,124100,474790943,902,901,902,901,9148
20240902,124000,466541640,901,900,901,900,17
20240902,123900,466526328,901,901,901,901,0
20240902,123800,466526328,901,901,901,901,0
20240902,123700,466526328,901,900,901,900,400
20240902,123600,466166046,901,901,901,901,0
20240902,123500,466166046,901,901,901,901,0
20240902,123400,466166046,901,901,901,901,0
20240902,123300,466166046,901,897,901,897,6338
20240902,123200,460463450,897,897,897,897,20
20240902,123100,460445510,897,897,897,897,10
20240902,123000,460436540,897,897,897,897,84
20240902,122900,460361192,892,892,892,892,180
20240902,122800,460200632,897,895,897,892,1021
20240902,122700,459288834,895,895,895,895,1
20240902,122600,459287939,895,895,895,895,0
20240902,122500,459287939,895,895,895,895,0
20240902,122400,459287939,895,895,895,895,0
20240902,122300,459287939,895,895,895,895,0
20240902,122200,459287939,895,895,895,895,0
20240902,122100,459287939,895,895,895,895,0
20240902,122000,459287939,895,895,895,895,0
20240902,121900,459287939,895,895,895,895,0
20240902,121800,459287939,895,895,895,895,0
20240902,121700,459287939,895,895,895,895,0
20240902,121600,459287939,895,895,895,895,2
20240902,121500,459286149,893,895,895,893,519
20240902,121400,458821884,895,895,895,895,3
20240902,121300,458819199,895,895,895,895,111
20240902,121200,458719854,895,895,895,895,0
20240902,121100,458719854,895,895,895,895,0
20240902,121000,458719854,895,895,895,895,0
20240902,120900,458719854,895,895,895,895,2
20240902,120800,458718064,893,893,893,893,0
20240902,120700,458718064,893,893,893,893,0
20240902,120600,458718064,893,893,893,893,0
20240902,120500,458718064,893,893,893,893,2824
20240902,120400,456196232,894,894,894,894,292
20240902,120300,455935184,894,894,894,894,0
20240902,120200,455935184,894,894,894,894,3
20240902,120100,455932502,894,894,894,894,480
20240902,120000,455503382,897,897,897,897,1
20240902,115900,455502485,894,894,894,894,20
20240902,115800,455484605,894,894,894,894,114
20240902,115700,455382689,897,897,897,897,0
20240902,115600,455382689,897,897,897,897,0
20240902,115500,455382689,897,897,897,897,100
20240902,115400,455292989,897,897,897,897,0
20240902,115300,455292989,897,897,897,897,0
20240902,115200,455292989,897,897,897,897,0
20240902,115100,455292989,897,897,897,897,111
20240902,115000,455193422,894,897,897,894,214
20240902,114900,455002035,895,895,895,895,0
20240902,114800,455002035,895,895,895,895,0
20240902,114700,455002035,895,897,897,895,4461
20240902,114600,451006756,900,900,900,900,0
20240902,114500,451006756,900,900,900,900,0
20240902,114400,451006756,900,900,900,900,50
20240902,114300,450961756,900,900,900,900,100
20240902,114200,450871756,900,900,900,900,4
20240902,114100,450868156,899,901,901,899,5641
20240902,114000,445793791,902,902,902,902,0
20240902,113900,445793791,902,902,902,902,0
20240902,113800,445793791,902,902,902,902,0
20240902,113700,445793791,902,902,902,902,0
20240902,113600,445793791,902,902,902,902,73
20240902,113500,445727945,902,902,902,902,0
20240902,113400,445727945,902,902,902,902,3046
20240902,113300,442980453,902,902,902,902,6
20240902,113200,442975041,902,902,902,902,44
20240902,113100,442935353,907,907,907,907,0
20240902,113000,442935353,907,907,907,907,0
20240902,112900,442935353,907,907,907,907,14
20240902,112800,442922655,907,907,907,907,14
20240902,112700,442909957,907,903,907,900,565
20240902,112600,442397520,907,907,907,906,1115
20240902,112500,441386511,908,908,908,908,0
20240902,112400,441386511,908,902,908,902,355
20240902,112300,441066283,902,903,903,900,1102
20240902,112200,440073978,900,900,900,900,11
20240902,112100,440064078,909,909,909,903,150
20240902,112000,439927734,909,909,909,903,65
20240902,111900,439868655,909,906,909,903,56
20240902,111800,439817796,906,905,909,905,8765
20240902,111700,431854578,904,899,904,899,426
20240902,111600,431469483,904,899,904,899,13000
20240902,111500,419717488,904,903,904,899,2817
20240902,111400,417173625,904,900,904,898,15467
20240902,111300,403223625,903,903,903,903,2
20240902,111200,403221819,903,903,903,903,500
20240902,111100,402770319,903,903,903,903,100
20240902,111000,402680019,904,898,904,898,51
20240902,110900,402633928,904,904,904,904,0
20240902,110800,402633928,904,904,904,896,43
20240902,110700,402595064,900,893,900,888,11115
20240902,110600,392667760,893,896,896,893,5394
20240902,110500,387843778,896,896,896,896,2382
20240902,110400,385709506,896,898,898,896,696
20240902,110300,385085407,900,902,903,900,9709
20240902,110200,376329704,905,906,908,901,9672
20240902,110100,367562154,907,901,907,901,5000
20240902,110000,363040125,901,896,901,896,3219
20240902,105900,360147987,896,891,896,891,230
20240902,105800,359942413,891,891,891,891,5
20240902,105700,359937958,892,892,892,892,2300
20240902,105600,357886358,892,892,892,892,0
20240902,105500,357886358,892,890,892,890,34
20240902,105400,357856065,890,890,890,890,0
20240902,105300,357856065,890,890,890,890,0
20240902,105200,357856065,890,890,890,890,0
20240902,105100,357856065,890,890,890,890,15
20240902,105000,357842715,891,891,891,891,40
20240902,104900,357807075,891,894,894,891,2501
20240902,104800,355578381,894,894,894,894,1000
20240902,104700,354684381,895,896,896,895,1555
20240902,104600,353292655,895,894,896,894,552
20240902,104500,352798116,894,895,895,894,106
20240902,104400,352703252,895,898,898,895,701
20240902,104300,352075257,896,901,901,891,20
20240902,104200,352057339,900,889,900,888,23570
20240902,104100,330883198,889,887,889,887,506
20240902,104000,330433816,887,884,888,884,5195
20240902,103900,325827863,888,888,888,888,0
20240902,103800,325827863,888,879,888,879,7857
20240902,103700,318890985,882,879,882,879,5961
20240902,103600,313639493,881,881,881,881,0
20240902,103500,313639493,881,879,881,879,2
20240902,103400,313637733,881,881,881,881,0
20240902,103300,313637733,881,880,881,880,3
20240902,103200,313635092,880,880,880,880,7
20240902,103100,313628932,881,881,881,881,0
20240902,103000,313628932,881,881,881,881,360
20240902,102900,313311772,881,881,881,881,0
20240902,102800,313311772,881,881,881,881,0
20240902,102700,313311772,881,881,881,881,1000
20240902,102600,312430772,881,881,881,881,200
20240902,102500,312254572,881,881,881,881,0
20240902,102400,312254572,881,876,881,876,1563
20240902,102300,310881869,876,876,876,876,7
20240902,102200,310875737,876,876,876,876,10
20240902,102100,310866977,875,875,875,875,0
20240902,102000,310866977,875,875,875,875,297
20240902,101900,310607102,873,873,873,873,0
20240902,101800,310607102,873,873,873,873,0
20240902,101700,310607102,873,873,873,873,1673
20240902,101600,309146573,877,877,877,877,0
20240902,101500,309146573,877,877,877,877,0
20240902,101400,309146573,877,876,877,873,5382
20240902,101300,304446044,877,877,877,877,42
20240902,101200,304409210,875,875,875,875,585
20240902,101100,303897335,875,875,875,875,2480
20240902,101000,301727335,875,875,875,875,1002
20240902,100900,300850585,877,878,878,876,17000
20240902,100800,285953394,881,881,881,881,0
20240902,100700,285953394,881,881,881,881,0
20240902,100600,285953394,881,881,881,881,27
20240902,100500,285929607,882,882,882,882,2
20240902,100400,285927843,877,874,877,874,22390
20240902,100300,266320250,875,875,875,875,1
20240902,100200,266319375,875,875,875,875,0
20240902,100100,266319375,875,875,875,875,1297
20240902,100000,265184500,875,875,875,875,4
20240902,095900,265181000,875,875,876,875,10602
20240902,095800,255904148,875,879,879,874,23453
20240902,095700,235344805,882,882,882,882,53
20240902,095600,235298059,882,881,882,879,1579
20240902,095500,233909131,883,883,883,883,0
20240902,095400,233909131,883,883,883,883,11
20240902,095300,233899418,883,883,883,883,0
20240902,095200,233899418,883,883,883,883,1
20240902,095100,233898535,881,881,881,881,0
20240902,095000,233898535,881,881,881,881,0
20240902,094900,233898535,881,881,881,881,0
20240902,094800,233898535,881,881,881,881,2263
20240902,094700,231904832,881,881,881,881,118
20240902,094600,231800874,879,881,884,879,11375
20240902,094500,221795182,881,884,888,881,2962
20240902,094400,219182853,882,888,888,882,1044
20240902,094300,218261776,888,883,888,883,1852
20240902,094200,216626397,883,883,883,883,0
20240902,094100,216626397,883,883,883,883,1926
20240902,094000,214925739,885,885,885,885,0
20240902,093900,214925739,885,885,885,885,233
20240902,093800,214719534,885,885,885,885,1
20240902,093700,214718649,881,883,889,881,5701
20240902,093600,209687700,889,889,889,889,570
20240902,093500,209180970,889,883,889,883,3
20240902,093400,209178309,889,881,889,881,4458
20240902,093300,205237457,884,884,886,880,4922
20240902,093200,200898078,884,885,889,884,10730
20240902,093100,191394357,886,886,886,886,3667
20240902,093000,188145395,889,889,889,889,0
20240902,092900,188145395,889,888,889,888,2581
20240902,092800,185853267,890,890,890,890,0
20240902,092700,185853267,890,890,890,890,1
20240902,092600,185852377,889,883,889,883,3521
20240902,092500,182728426,887,887,887,887,0
20240902,092400,182728426,887,887,887,882,380
20240902,092300,182393196,882,887,887,882,19
20240902,092200,182376373,881,888,888,881,5102
20240902,092100,177880779,882,886,886,881,6535
20240902,092000,172108402,889,894,894,889,958
20240902,091900,171256715,894,897,897,886,1722
20240902,091800,169727009,897,897,897,891,3770
20240902,091700,166357525,896,897,897,896,45
20240902,091600,166317162,897,897,899,894,1351
20240902,091500,165106778,902,912,912,902,14481
20240902,091400,152016502,912,904,912,904,37504
20240902,091300,118065288,904,903,905,903,41602
20240902,091200,80444079,904,904,904,904,0
20240902,091100,80444079,904,900,904,896,3218
20240902,091000,77549875,896,900,900,896,3835
20240902,090900,74106627,905,911,911,900,6270
20240902,090800,68437427,911,910,911,910,322
20240902,090700,68144135,912,910,912,910,5325
20240902,090600,63294855,910,902,910,900,10368
20240902,090500,53891729,899,886,902,885,11316
20240902,090400,43743441,889,894,894,889,10017
20240902,090300,34826532,901,896,901,896,1901
20240902,090200,33123036,904,891,908,891,10885
20240902,090100,23341034,891,889,891,889,443
20240902,090000,22947149,887,885,887,877,26019