KissMeData/043200/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192400,25818114,571,571,571,571,1700
20240902,192300,25818114,571,571,571,571,0
20240902,192200,25818114,571,571,571,571,0
20240902,192100,25818114,571,571,571,571,0
20240902,192000,25818114,571,571,571,571,0
20240902,191900,25818114,571,571,571,571,0
20240902,191800,25818114,571,571,571,571,0
20240902,191700,25818114,571,571,571,571,0
20240902,191600,25818114,571,571,571,571,0
20240902,191500,25818114,571,571,571,571,0
20240902,191400,25818114,571,571,571,571,0
20240902,191300,25818114,571,571,571,571,0
20240902,191200,25818114,571,571,571,571,0
20240902,191100,25818114,571,571,571,571,0
20240902,191000,25818114,571,571,571,571,0
20240902,190900,25818114,571,571,571,571,0
20240902,190800,25818114,571,571,571,571,0
20240902,190700,25818114,571,571,571,571,0
20240902,190600,25818114,571,571,571,571,0
20240902,190500,25818114,571,571,571,571,0
20240902,190400,25818114,571,571,571,571,0
20240902,190300,25818114,571,571,571,571,0
20240902,190200,25818114,571,571,571,571,0
20240902,190100,25818114,571,571,571,571,0
20240902,190000,25818114,571,571,571,571,0
20240902,185900,25818114,571,571,571,571,0
20240902,185800,25818114,571,571,571,571,0
20240902,185700,25818114,571,571,571,571,0
20240902,185600,25818114,571,571,571,571,0
20240902,185500,25818114,571,571,571,571,0
20240902,185400,25818114,571,571,571,571,1700
20240902,185300,25818114,571,571,571,571,0
20240902,185200,25818114,571,571,571,571,0
20240902,185100,25818114,571,571,571,571,0
20240902,185000,25818114,571,571,571,571,0
20240902,184900,25818114,571,571,571,571,0
20240902,184800,25818114,571,571,571,571,0
20240902,184700,25818114,571,571,571,571,0
20240902,184600,25818114,571,571,571,571,0
20240902,184500,25818114,571,571,571,571,0
20240902,184400,25818114,571,571,571,571,0
20240902,184300,25818114,571,571,571,571,0
20240902,184200,25818114,571,571,571,571,0
20240902,184100,25818114,571,571,571,571,0
20240902,184000,25818114,571,571,571,571,0
20240902,183900,25818114,571,571,571,571,0
20240902,183800,25818114,571,571,571,571,0
20240902,183700,25818114,571,571,571,571,0
20240902,183600,25818114,571,571,571,571,0
20240902,183500,25818114,571,571,571,571,0
20240902,183400,25818114,571,571,571,571,0
20240902,183300,25818114,571,571,571,571,0
20240902,183200,25818114,571,571,571,571,0
20240902,183100,25818114,571,571,571,571,0
20240902,183000,25818114,571,571,571,571,0
20240902,182900,25818114,571,571,571,571,0
20240902,182800,25818114,571,571,571,571,0
20240902,182700,25818114,571,571,571,571,0
20240902,182600,25818114,571,571,571,571,0
20240902,182500,25818114,571,571,571,571,0
20240902,182400,25818114,571,571,571,571,1700
20240902,182300,25818114,571,571,571,571,0
20240902,182200,25818114,571,571,571,571,0
20240902,182100,25818114,571,571,571,571,0
20240902,182000,25818114,571,571,571,571,0
20240902,181900,25818114,571,571,571,571,0
20240902,181800,25818114,571,571,571,571,0
20240902,181700,25818114,571,571,571,571,0
20240902,181600,25818114,571,571,571,571,0
20240902,181500,25818114,571,571,571,571,0
20240902,181400,25818114,571,571,571,571,0
20240902,181300,25818114,571,571,571,571,0
20240902,181200,25818114,571,571,571,571,0
20240902,181100,25818114,571,571,571,571,0
20240902,181000,25818114,571,571,571,571,0
20240902,180900,25818114,571,571,571,571,0
20240902,180800,25818114,571,571,571,571,0
20240902,180700,25818114,571,571,571,571,0
20240902,180600,25818114,571,571,571,571,0
20240902,180500,25818114,571,571,571,571,0
20240902,180400,25818114,571,571,571,571,0
20240902,180300,25818114,571,571,571,571,0
20240902,180200,25818114,571,571,571,571,0
20240902,180100,25818114,571,571,571,571,0
20240902,180000,25818114,571,571,571,571,0
20240902,175900,25818114,571,571,571,571,0
20240902,175800,25818114,571,571,571,571,0
20240902,175700,25818114,571,571,571,571,0
20240902,175600,25818114,571,571,571,571,0
20240902,175500,25818114,571,571,571,571,0
20240902,175400,25818114,571,571,571,571,1700
20240902,175300,25818114,571,571,571,571,0
20240902,175200,25818114,571,571,571,571,0
20240902,175100,25818114,571,571,571,571,0
20240902,175000,25818114,571,571,571,571,0
20240902,174900,25818114,571,571,571,571,0
20240902,174800,25818114,571,571,571,571,0
20240902,174700,25818114,571,571,571,571,0
20240902,174600,25818114,571,571,571,571,0
20240902,174500,25818114,571,571,571,571,0
20240902,174400,25818114,571,571,571,571,0
20240902,174300,25818114,571,571,571,571,0
20240902,174200,25818114,571,571,571,571,0
20240902,174100,25818114,571,571,571,571,0
20240902,174000,25818114,571,571,571,571,0
20240902,173900,25818114,571,571,571,571,0
20240902,173800,25818114,571,571,571,571,0
20240902,173700,25818114,571,571,571,571,0
20240902,173600,25818114,571,571,571,571,0
20240902,173500,25818114,571,571,571,571,0
20240902,173400,25818114,571,571,571,571,0
20240902,173300,25818114,571,571,571,571,0
20240902,173200,25818114,571,571,571,571,0
20240902,173100,25818114,571,571,571,571,0
20240902,173000,25818114,571,571,571,571,0
20240902,172900,25818114,571,571,571,571,0
20240902,172800,25818114,571,571,571,571,0
20240902,172700,25818114,571,571,571,571,0
20240902,172600,25818114,571,571,571,571,0
20240902,172500,25818114,571,571,571,571,0
20240902,172400,25818114,571,571,571,571,1700
20240902,172300,25818114,571,571,571,571,0
20240902,172200,25818114,571,571,571,571,0
20240902,172100,25818114,571,571,571,571,0
20240902,172000,25818114,571,571,571,571,0
20240902,171900,25818114,571,571,571,571,0
20240902,171800,25818114,571,571,571,571,0
20240902,171700,25818114,571,571,571,571,0
20240902,171600,25818114,571,571,571,571,0
20240902,171500,25818114,571,571,571,571,0
20240902,171400,25818114,571,571,571,571,0
20240902,171300,25818114,571,571,571,571,0
20240902,171200,25818114,571,571,571,571,0
20240902,171100,25818114,571,571,571,571,0
20240902,171000,25818114,571,571,571,571,0
20240902,170900,25818114,571,571,571,571,0
20240902,170800,25818114,571,571,571,571,0
20240902,170700,25818114,571,571,571,571,0
20240902,170600,25818114,571,571,571,571,0
20240902,170500,25818114,571,571,571,571,0
20240902,170400,25818114,571,571,571,571,0
20240902,170300,25818114,571,571,571,571,0
20240902,170200,25818114,571,571,571,571,0
20240902,170100,25818114,571,571,571,571,0
20240902,170000,25818114,571,571,571,571,0
20240902,165900,25818114,571,571,571,571,0
20240902,165800,25818114,571,571,571,571,0
20240902,165700,25818114,571,571,571,571,0
20240902,165600,25818114,571,571,571,571,0
20240902,165500,25818114,571,571,571,571,0
20240902,165400,25818114,571,571,571,571,1700
20240902,165300,25818114,571,571,571,571,0
20240902,165200,25818114,571,571,571,571,0
20240902,165100,25818114,571,571,571,571,0
20240902,165000,25818114,571,571,571,571,0
20240902,164900,25818114,571,571,571,571,0
20240902,164800,25818114,571,571,571,571,0
20240902,164700,25818114,571,571,571,571,0
20240902,164600,25818114,571,571,571,571,0
20240902,164500,25818114,571,571,571,571,0
20240902,164400,25818114,571,571,571,571,0
20240902,164300,25818114,571,571,571,571,0
20240902,164200,25818114,571,571,571,571,0
20240902,164100,25818114,571,571,571,571,0
20240902,164000,25818114,571,571,571,571,0
20240902,163900,25818114,571,571,571,571,0
20240902,163800,25818114,571,571,571,571,0
20240902,163700,25818114,571,571,571,571,0
20240902,163600,25818114,571,571,571,571,0
20240902,163500,25818114,571,571,571,571,0
20240902,163400,25818114,571,571,571,571,0
20240902,163300,25818114,571,571,571,571,0
20240902,163200,25818114,571,571,571,571,0
20240902,163100,25818114,571,571,571,571,0
20240902,163000,25818114,571,571,571,571,0
20240902,162900,25818114,571,571,571,571,0
20240902,162800,25818114,571,571,571,571,0
20240902,162700,25818114,571,571,571,571,0
20240902,162600,25818114,571,571,571,571,0
20240902,162500,25818114,571,571,571,571,0
20240902,162400,25818114,571,571,571,571,1700
20240902,162300,25818114,571,571,571,571,0
20240902,162200,25818114,571,571,571,571,0
20240902,162100,25818114,571,571,571,571,0
20240902,162000,25818114,571,571,571,571,0
20240902,161900,25818114,571,571,571,571,0
20240902,161800,25818114,571,571,571,571,0
20240902,161700,25818114,571,571,571,571,0
20240902,161600,25818114,571,571,571,571,0
20240902,161500,25818114,571,571,571,571,0
20240902,161400,25818114,571,571,571,571,0
20240902,161300,25818114,571,571,571,571,0
20240902,161200,25818114,571,571,571,571,0
20240902,161100,25818114,571,571,571,571,0
20240902,161000,25818114,571,571,571,571,0
20240902,160900,25818114,571,571,571,571,0
20240902,160800,25818114,571,571,571,571,0
20240902,160700,25818114,571,571,571,571,0
20240902,160600,25818114,571,571,571,571,0
20240902,160500,25818114,571,571,571,571,0
20240902,160400,25818114,571,571,571,571,0
20240902,160300,25818114,571,571,571,571,0
20240902,160200,25818114,571,571,571,571,0
20240902,160100,25818114,571,571,571,571,0
20240902,160000,25818114,571,571,571,571,0
20240902,155900,25818114,571,571,571,571,0
20240902,155800,25818114,571,571,571,571,0
20240902,155700,25818114,571,571,571,571,0
20240902,155600,25818114,571,571,571,571,0
20240902,155500,25818114,571,571,571,571,0
20240902,155400,25818114,571,571,571,571,1700
20240902,155300,25818114,571,571,571,571,0
20240902,155200,25818114,571,571,571,571,0
20240902,155100,25818114,571,571,571,571,0
20240902,155000,25818114,571,571,571,571,0
20240902,154900,25818114,571,571,571,571,0
20240902,154800,25818114,571,571,571,571,0
20240902,154700,25818114,571,571,571,571,0
20240902,154600,25818114,571,571,571,571,0
20240902,154500,25818114,571,571,571,571,0
20240902,154400,25818114,571,571,571,571,0
20240902,154300,25818114,571,571,571,571,0
20240902,154200,25818114,571,571,571,571,0
20240902,154100,25818114,571,571,571,571,0
20240902,154000,25818114,571,571,571,571,0
20240902,153900,25818114,571,571,571,571,0
20240902,153800,25818114,571,571,571,571,0
20240902,153700,25818114,571,571,571,571,0
20240902,153600,25818114,571,571,571,571,0
20240902,153500,25818114,571,571,571,571,0
20240902,153400,25818114,571,571,571,571,0
20240902,153300,25818114,571,571,571,571,0
20240902,153200,25818114,571,571,571,571,0
20240902,153100,25818114,571,571,571,571,0
20240902,153000,25818114,571,571,571,571,1700
20240902,152900,24847414,570,570,570,570,0
20240902,152800,24847414,570,570,570,570,0
20240902,152700,24847414,570,570,570,570,0
20240902,152600,24847414,570,570,570,570,0
20240902,152500,24847414,570,570,570,570,0
20240902,152400,24847414,570,570,570,570,0
20240902,152300,24847414,570,570,570,570,0
20240902,152200,24847414,570,570,570,570,0
20240902,152100,24847414,570,570,570,570,0
20240902,152000,24847414,570,570,570,570,0
20240902,151900,24847414,570,570,570,570,3
20240902,151800,24845704,570,570,570,570,5
20240902,151700,24842854,570,570,570,569,27
20240902,151600,24827489,570,570,570,570,0
20240902,151500,24827489,570,570,570,570,100
20240902,151400,24770489,570,570,570,570,0
20240902,151300,24770489,570,570,570,570,5
20240902,151200,24767639,570,570,570,570,4
20240902,151100,24765359,570,570,570,570,0
20240902,151000,24765359,570,570,570,570,0
20240902,150900,24765359,570,570,570,570,0
20240902,150800,24765359,570,570,570,570,0
20240902,150700,24765359,570,570,570,570,0
20240902,150600,24765359,570,570,570,570,0
20240902,150500,24765359,570,570,570,570,0
20240902,150400,24765359,570,570,570,570,0
20240902,150300,24765359,570,570,570,570,0
20240902,150200,24765359,570,570,570,570,0
20240902,150100,24765359,570,570,570,570,0
20240902,150000,24765359,570,570,570,570,0
20240902,145900,24765359,570,570,570,570,0
20240902,145800,24765359,570,570,570,570,300
20240902,145700,24594359,570,570,570,570,0
20240902,145600,24594359,570,570,570,570,0
20240902,145500,24594359,570,570,570,570,3
20240902,145400,24592649,569,569,569,569,0
20240902,145300,24592649,569,569,569,569,0
20240902,145200,24592649,569,569,569,569,0
20240902,145100,24592649,569,569,569,569,0
20240902,145000,24592649,569,569,569,569,0
20240902,144900,24592649,569,569,569,569,0
20240902,144800,24592649,569,570,570,569,1310
20240902,144700,23845970,570,570,570,570,0
20240902,144600,23845970,570,570,570,570,0
20240902,144500,23845970,570,570,570,570,0
20240902,144400,23845970,570,570,570,570,0
20240902,144300,23845970,570,570,570,570,177
20240902,144200,23745080,571,571,571,571,0
20240902,144100,23745080,571,571,571,571,0
20240902,144000,23745080,571,571,571,571,0
20240902,143900,23745080,571,571,571,571,2
20240902,143800,23743938,570,570,570,570,0
20240902,143700,23743938,570,570,570,570,0
20240902,143600,23743938,570,570,570,570,0
20240902,143500,23743938,570,570,570,570,0
20240902,143400,23743938,570,570,570,570,175
20240902,143300,23644188,571,571,571,571,0
20240902,143200,23644188,571,571,571,571,0
20240902,143100,23644188,571,571,571,571,0
20240902,143000,23644188,571,571,571,571,0
20240902,142900,23644188,571,571,571,571,0
20240902,142800,23644188,571,571,571,571,0
20240902,142700,23644188,571,571,571,571,0
20240902,142600,23644188,571,571,571,571,1
20240902,142500,23643617,571,571,571,571,0
20240902,142400,23643617,571,571,571,571,0
20240902,142300,23643617,571,571,571,571,0
20240902,142200,23643617,571,571,571,571,0
20240902,142100,23643617,571,571,571,571,0
20240902,142000,23643617,571,571,571,571,30
20240902,141900,23626487,571,571,571,571,0
20240902,141800,23626487,571,571,571,571,0
20240902,141700,23626487,571,571,571,571,0
20240902,141600,23626487,571,571,571,571,587
20240902,141500,23291310,572,572,572,572,0
20240902,141400,23291310,572,572,572,572,0
20240902,141300,23291310,572,572,572,572,0
20240902,141200,23291310,572,572,572,572,0
20240902,141100,23291310,572,572,572,572,0
20240902,141000,23291310,572,572,572,572,0
20240902,140900,23291310,572,572,572,572,0
20240902,140800,23291310,572,572,572,572,0
20240902,140700,23291310,572,572,572,572,0
20240902,140600,23291310,572,572,572,572,0
20240902,140500,23291310,572,572,572,572,0
20240902,140400,23291310,572,572,572,572,0
20240902,140300,23291310,572,572,572,572,0
20240902,140200,23291310,572,572,572,572,0
20240902,140100,23291310,572,572,572,572,0
20240902,140000,23291310,572,572,572,572,0
20240902,135900,23291310,572,572,572,572,0
20240902,135800,23291310,572,572,572,572,0
20240902,135700,23291310,572,572,572,572,0
20240902,135600,23291310,572,572,572,572,0
20240902,135500,23291310,572,572,572,572,0
20240902,135400,23291310,572,572,572,572,0
20240902,135300,23291310,572,572,572,572,0
20240902,135200,23291310,572,572,572,572,0
20240902,135100,23291310,572,572,572,572,0
20240902,135000,23291310,572,572,572,572,200
20240902,134900,23176910,571,571,571,571,0
20240902,134800,23176910,571,571,571,571,0
20240902,134700,23176910,571,571,571,571,0
20240902,134600,23176910,571,571,571,571,0
20240902,134500,23176910,571,571,571,571,0
20240902,134400,23176910,571,571,571,571,0
20240902,134300,23176910,571,571,571,571,0
20240902,134200,23176910,571,571,571,571,0
20240902,134100,23176910,571,571,571,571,0
20240902,134000,23176910,571,571,571,571,0
20240902,133900,23176910,571,571,571,571,269
20240902,133800,23023311,571,571,571,571,0
20240902,133700,23023311,571,571,571,571,0
20240902,133600,23023311,571,571,571,571,47
20240902,133500,22996474,572,572,572,572,0
20240902,133400,22996474,572,572,572,572,0
20240902,133300,22996474,572,572,572,572,0
20240902,133200,22996474,572,572,572,572,0
20240902,133100,22996474,572,572,572,572,0
20240902,133000,22996474,572,572,572,572,0
20240902,132900,22996474,572,572,572,572,0
20240902,132800,22996474,572,572,572,572,0
20240902,132700,22996474,572,572,572,572,0
20240902,132600,22996474,572,572,572,572,0
20240902,132500,22996474,572,572,572,572,0
20240902,132400,22996474,572,572,572,572,0
20240902,132300,22996474,572,572,572,572,0
20240902,132200,22996474,572,572,572,572,0
20240902,132100,22996474,572,572,572,572,0
20240902,132000,22996474,572,572,572,572,0
20240902,131900,22996474,572,572,572,572,0
20240902,131800,22996474,572,572,572,572,0
20240902,131700,22996474,572,572,572,572,0
20240902,131600,22996474,572,572,572,572,0
20240902,131500,22996474,572,572,572,572,0
20240902,131400,22996474,572,572,572,572,0
20240902,131300,22996474,572,572,572,572,0
20240902,131200,22996474,572,572,572,572,0
20240902,131100,22996474,572,572,572,572,0
20240902,131000,22996474,572,572,572,572,0
20240902,130900,22996474,572,572,572,572,0
20240902,130800,22996474,572,572,572,572,0
20240902,130700,22996474,572,572,572,572,0
20240902,130600,22996474,572,572,572,572,0
20240902,130500,22996474,572,572,572,572,0
20240902,130400,22996474,572,572,572,572,12
20240902,130300,22989610,571,571,571,571,0
20240902,130200,22989610,571,571,571,571,0
20240902,130100,22989610,571,571,571,571,0
20240902,130000,22989610,571,571,571,571,114
20240902,125900,22924516,571,571,571,571,7
20240902,125800,22920519,571,571,571,571,0
20240902,125700,22920519,571,571,571,571,0
20240902,125600,22920519,571,571,571,571,0
20240902,125500,22920519,571,571,571,571,0
20240902,125400,22920519,571,571,571,571,0
20240902,125300,22920519,571,571,571,571,0
20240902,125200,22920519,571,570,571,570,130
20240902,125100,22846329,570,570,570,570,0
20240902,125000,22846329,570,570,570,570,0
20240902,124900,22846329,570,570,570,570,0
20240902,124800,22846329,570,570,570,570,0
20240902,124700,22846329,570,570,570,570,0
20240902,124600,22846329,570,570,570,570,0
20240902,124500,22846329,570,570,570,570,0
20240902,124400,22846329,570,570,570,570,0
20240902,124300,22846329,570,570,570,570,4
20240902,124200,22844049,570,570,570,570,0
20240902,124100,22844049,570,570,570,570,0
20240902,124000,22844049,570,570,570,570,10
20240902,123900,22838349,570,570,570,570,0
20240902,123800,22838349,570,570,570,570,0
20240902,123700,22838349,570,570,570,570,0
20240902,123600,22838349,570,570,570,570,140
20240902,123500,22758549,570,570,570,570,0
20240902,123400,22758549,570,570,570,570,0
20240902,123300,22758549,570,570,570,570,0
20240902,123200,22758549,570,570,570,570,0
20240902,123100,22758549,570,570,570,570,1
20240902,123000,22757979,571,571,571,571,0
20240902,122900,22757979,571,571,571,571,0
20240902,122800,22757979,571,571,571,571,0
20240902,122700,22757979,571,571,571,571,0
20240902,122600,22757979,571,571,571,571,0
20240902,122500,22757979,571,571,571,571,0
20240902,122400,22757979,571,571,571,571,0
20240902,122300,22757979,571,571,571,571,0
20240902,122200,22757979,571,571,571,571,0
20240902,122100,22757979,571,571,571,571,33
20240902,122000,22739136,571,571,571,571,0
20240902,121900,22739136,571,571,571,571,0
20240902,121800,22739136,571,571,571,571,0
20240902,121700,22739136,571,571,571,571,1
20240902,121600,22738565,571,571,571,571,0
20240902,121500,22738565,571,571,571,571,0
20240902,121400,22738565,571,571,571,571,0
20240902,121300,22738565,571,571,571,571,0
20240902,121200,22738565,571,571,571,571,0
20240902,121100,22738565,571,571,571,571,0
20240902,121000,22738565,571,571,571,571,0
20240902,120900,22738565,571,571,571,571,0
20240902,120800,22738565,571,571,571,571,0
20240902,120700,22738565,571,571,571,571,0
20240902,120600,22738565,571,571,571,571,0
20240902,120500,22738565,571,571,571,571,0
20240902,120400,22738565,571,571,571,571,0
20240902,120300,22738565,571,571,571,571,0
20240902,120200,22738565,571,571,571,571,0
20240902,120100,22738565,571,571,571,571,0
20240902,120000,22738565,571,571,571,571,10
20240902,115900,22732855,571,571,571,571,6
20240902,115800,22729429,570,570,570,570,6
20240902,115700,22726009,570,570,570,570,0
20240902,115600,22726009,570,570,570,570,0
20240902,115500,22726009,570,570,570,570,0
20240902,115400,22726009,570,570,570,570,0
20240902,115300,22726009,570,570,570,570,0
20240902,115200,22726009,570,570,570,570,1
20240902,115100,22725439,570,570,570,570,0
20240902,115000,22725439,570,570,570,570,36
20240902,114900,22704919,569,569,569,569,0
20240902,114800,22704919,569,569,569,569,0
20240902,114700,22704919,569,569,569,569,0
20240902,114600,22704919,569,569,569,569,0
20240902,114500,22704919,569,569,569,569,0
20240902,114400,22704919,569,569,569,569,0
20240902,114300,22704919,569,569,569,569,0
20240902,114200,22704919,569,569,569,569,0
20240902,114100,22704919,569,569,569,569,0
20240902,114000,22704919,569,569,569,569,48
20240902,113900,22677607,571,571,571,571,0
20240902,113800,22677607,571,571,571,571,0
20240902,113700,22677607,571,571,571,571,0
20240902,113600,22677607,571,571,571,571,0
20240902,113500,22677607,571,571,571,571,0
20240902,113400,22677607,571,571,571,571,0
20240902,113300,22677607,571,571,571,571,0
20240902,113200,22677607,571,571,571,571,0
20240902,113100,22677607,571,571,571,571,0
20240902,113000,22677607,571,571,571,571,0
20240902,112900,22677607,571,571,571,571,0
20240902,112800,22677607,571,571,571,571,0
20240902,112700,22677607,571,571,571,571,0
20240902,112600,22677607,571,571,571,571,50
20240902,112500,22649057,571,571,571,571,0
20240902,112400,22649057,571,571,571,571,0
20240902,112300,22649057,571,571,571,571,0
20240902,112200,22649057,571,571,571,571,0
20240902,112100,22649057,571,571,571,571,0
20240902,112000,22649057,571,571,571,571,0
20240902,111900,22649057,571,571,571,571,422
20240902,111800,22408095,571,571,571,571,146
20240902,111700,22324729,571,571,571,571,100
20240902,111600,22267629,572,572,572,572,0
20240902,111500,22267629,572,572,572,572,0
20240902,111400,22267629,572,572,572,572,0
20240902,111300,22267629,572,572,572,572,0
20240902,111200,22267629,572,572,572,572,4
20240902,111100,22265341,572,572,572,572,0
20240902,111000,22265341,572,572,572,572,0
20240902,110900,22265341,572,572,572,572,0
20240902,110800,22265341,572,572,572,572,0
20240902,110700,22265341,572,572,572,572,0
20240902,110600,22265341,572,572,572,572,0
20240902,110500,22265341,572,572,572,572,0
20240902,110400,22265341,572,572,572,572,0
20240902,110300,22265341,572,572,572,572,0
20240902,110200,22265341,572,572,572,572,0
20240902,110100,22265341,572,572,572,572,0
20240902,110000,22265341,572,572,572,572,0
20240902,105900,22265341,572,572,572,572,0
20240902,105800,22265341,572,572,572,572,0
20240902,105700,22265341,572,572,572,572,0
20240902,105600,22265341,572,572,572,572,0
20240902,105500,22265341,572,572,572,572,0
20240902,105400,22265341,572,572,572,572,0
20240902,105300,22265341,572,572,572,572,0
20240902,105200,22265341,572,572,572,572,0
20240902,105100,22265341,572,572,572,572,0
20240902,105000,22265341,572,572,572,572,0
20240902,104900,22265341,572,572,572,572,0
20240902,104800,22265341,572,572,572,572,0
20240902,104700,22265341,572,572,572,572,0
20240902,104600,22265341,572,571,572,571,104
20240902,104500,22205953,574,574,574,574,0
20240902,104400,22205953,574,574,574,574,0
20240902,104300,22205953,574,574,574,574,0
20240902,104200,22205953,574,574,574,574,0
20240902,104100,22205953,574,574,574,574,0
20240902,104000,22205953,574,574,574,574,0
20240902,103900,22205953,574,574,574,574,0
20240902,103800,22205953,574,574,574,574,1
20240902,103700,22205379,571,571,571,571,0
20240902,103600,22205379,571,571,571,571,9
20240902,103500,22200240,574,574,574,574,0
20240902,103400,22200240,574,571,574,571,3
20240902,103300,22198521,573,573,573,573,1110
20240902,103200,21562491,574,574,574,574,1
20240902,103100,21561917,573,573,573,573,821
20240902,103000,21091484,574,574,574,574,0
20240902,102900,21091484,574,574,574,574,0
20240902,102800,21091484,574,574,574,574,177
20240902,102700,20989886,573,574,574,573,185
20240902,102600,20883880,573,573,573,573,0
20240902,102500,20883880,573,573,573,573,0
20240902,102400,20883880,573,573,573,573,7
20240902,102300,20879869,573,573,573,573,50
20240902,102200,20851219,574,574,574,574,1
20240902,102100,20850645,574,574,574,574,0
20240902,102000,20850645,574,574,574,574,0
20240902,101900,20850645,574,574,574,574,0
20240902,101800,20850645,574,574,574,574,0
20240902,101700,20850645,574,574,574,574,0
20240902,101600,20850645,574,574,574,574,0
20240902,101500,20850645,574,574,574,574,0
20240902,101400,20850645,574,573,574,573,83
20240902,101300,20803062,573,573,573,573,0
20240902,101200,20803062,573,573,573,573,0
20240902,101100,20803062,573,573,573,573,0
20240902,101000,20803062,573,573,573,573,500
20240902,100900,20516562,573,573,573,573,0
20240902,100800,20516562,573,573,573,573,0
20240902,100700,20516562,573,573,573,573,0
20240902,100600,20516562,573,573,573,573,10
20240902,100500,20510832,573,573,573,573,25
20240902,100400,20496507,573,573,573,573,4
20240902,100300,20494215,573,573,573,573,0
20240902,100200,20494215,573,573,574,573,147
20240902,100100,20409958,573,572,573,572,205
20240902,100000,20292693,572,572,572,572,104
20240902,095900,20233205,572,572,572,572,0
20240902,095800,20233205,572,572,572,572,0
20240902,095700,20233205,572,572,572,572,0
20240902,095600,20233205,572,572,572,572,0
20240902,095500,20233205,572,572,572,572,0
20240902,095400,20233205,572,572,572,572,0
20240902,095300,20233205,572,572,572,572,226
20240902,095200,20103933,573,573,573,573,0
20240902,095100,20103933,573,573,573,573,0
20240902,095000,20103933,573,573,573,573,0
20240902,094900,20103933,573,573,573,573,6
20240902,094800,20100495,573,573,573,573,22
20240902,094700,20087889,573,573,573,573,9
20240902,094600,20082732,573,572,573,572,61
20240902,094500,20047799,573,573,573,573,0
20240902,094400,20047799,573,573,573,573,0
20240902,094300,20047799,573,573,573,573,0
20240902,094200,20047799,573,572,573,572,1434
20240902,094100,19226688,571,571,571,571,0
20240902,094000,19226688,571,571,571,571,0
20240902,093900,19226688,571,571,571,571,0
20240902,093800,19226688,571,571,571,571,2060
20240902,093700,18050428,571,571,571,571,3
20240902,093600,18048715,571,571,571,571,3
20240902,093500,18047002,571,571,571,571,0
20240902,093400,18047002,571,571,571,571,0
20240902,093300,18047002,571,571,571,571,0
20240902,093200,18047002,571,571,571,571,1
20240902,093100,18046431,570,567,570,567,8
20240902,093000,18041889,566,566,566,566,0
20240902,092900,18041889,566,566,566,566,0
20240902,092800,18041889,566,566,566,566,0
20240902,092700,18041889,566,566,566,566,0
20240902,092600,18041889,566,566,566,566,1077
20240902,092500,17432307,566,566,566,566,4
20240902,092400,17430043,571,571,571,571,0
20240902,092300,17430043,571,571,571,571,7
20240902,092200,17426046,571,571,571,571,1
20240902,092100,17425475,567,571,571,567,30
20240902,092000,17408379,574,574,574,574,0
20240902,091900,17408379,574,568,574,568,500
20240902,091800,17121604,564,564,564,564,0
20240902,091700,17121604,564,564,564,563,2404
20240902,091600,15766230,564,564,564,564,0
20240902,091500,15766230,564,564,564,564,0
20240902,091400,15766230,564,564,564,564,0
20240902,091300,15766230,564,566,566,564,3407
20240902,091200,13842375,566,566,566,566,0
20240902,091100,13842375,566,566,566,566,0
20240902,091000,13842375,566,567,571,566,2112
20240902,090900,12645963,567,570,570,567,1343
20240902,090800,11882147,573,573,573,573,1321
20240902,090700,11125214,571,576,576,571,1492
20240902,090600,10270445,582,575,582,575,2135
20240902,090500,9035999,575,575,575,575,20
20240902,090400,9024499,575,572,575,572,1115
20240902,090300,8383714,567,567,567,567,39
20240902,090200,8361601,573,568,573,568,175
20240902,090100,8261339,567,567,567,567,80
20240902,090000,8215979,567,563,567,563,14593