KissMeData/066430/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,194100,14574540,576,576,576,576,2134
20240903,194000,14574540,576,576,576,576,0
20240903,193900,14574540,576,576,576,576,0
20240903,193800,14574540,576,576,576,576,0
20240903,193700,14574540,576,576,576,576,0
20240903,193600,14574540,576,576,576,576,0
20240903,193500,14574540,576,576,576,576,0
20240903,193400,14574540,576,576,576,576,0
20240903,193300,14574540,576,576,576,576,0
20240903,193200,14574540,576,576,576,576,0
20240903,193100,14574540,576,576,576,576,0
20240903,193000,14574540,576,576,576,576,0
20240903,192900,14574540,576,576,576,576,0
20240903,192800,14574540,576,576,576,576,0
20240903,192700,14574540,576,576,576,576,0
20240903,192600,14574540,576,576,576,576,0
20240903,192500,14574540,576,576,576,576,0
20240903,192400,14574540,576,576,576,576,0
20240903,192300,14574540,576,576,576,576,0
20240903,192200,14574540,576,576,576,576,0
20240903,192100,14574540,576,576,576,576,0
20240903,192000,14574540,576,576,576,576,0
20240903,191900,14574540,576,576,576,576,0
20240903,191800,14574540,576,576,576,576,0
20240903,191700,14574540,576,576,576,576,0
20240903,191600,14574540,576,576,576,576,0
20240903,191500,14574540,576,576,576,576,0
20240903,191400,14574540,576,576,576,576,0
20240903,191300,14574540,576,576,576,576,0
20240903,191200,14574540,576,576,576,576,0
20240903,191100,14574540,576,576,576,576,2134
20240903,191000,14574540,576,576,576,576,0
20240903,190900,14574540,576,576,576,576,0
20240903,190800,14574540,576,576,576,576,0
20240903,190700,14574540,576,576,576,576,0
20240903,190600,14574540,576,576,576,576,0
20240903,190500,14574540,576,576,576,576,0
20240903,190400,14574540,576,576,576,576,0
20240903,190300,14574540,576,576,576,576,0
20240903,190200,14574540,576,576,576,576,0
20240903,190100,14574540,576,576,576,576,0
20240903,190000,14574540,576,576,576,576,0
20240903,185900,14574540,576,576,576,576,0
20240903,185800,14574540,576,576,576,576,0
20240903,185700,14574540,576,576,576,576,0
20240903,185600,14574540,576,576,576,576,0
20240903,185500,14574540,576,576,576,576,0
20240903,185400,14574540,576,576,576,576,0
20240903,185300,14574540,576,576,576,576,0
20240903,185200,14574540,576,576,576,576,0
20240903,185100,14574540,576,576,576,576,0
20240903,185000,14574540,576,576,576,576,0
20240903,184900,14574540,576,576,576,576,0
20240903,184800,14574540,576,576,576,576,0
20240903,184700,14574540,576,576,576,576,0
20240903,184600,14574540,576,576,576,576,0
20240903,184500,14574540,576,576,576,576,0
20240903,184400,14574540,576,576,576,576,0
20240903,184300,14574540,576,576,576,576,0
20240903,184200,14574540,576,576,576,576,0
20240903,184100,14574540,576,576,576,576,2134
20240903,184000,14574540,576,576,576,576,0
20240903,183900,14574540,576,576,576,576,0
20240903,183800,14574540,576,576,576,576,0
20240903,183700,14574540,576,576,576,576,0
20240903,183600,14574540,576,576,576,576,0
20240903,183500,14574540,576,576,576,576,0
20240903,183400,14574540,576,576,576,576,0
20240903,183300,14574540,576,576,576,576,0
20240903,183200,14574540,576,576,576,576,0
20240903,183100,14574540,576,576,576,576,0
20240903,183000,14574540,576,576,576,576,0
20240903,182900,14574540,576,576,576,576,0
20240903,182800,14574540,576,576,576,576,0
20240903,182700,14574540,576,576,576,576,0
20240903,182600,14574540,576,576,576,576,0
20240903,182500,14574540,576,576,576,576,0
20240903,182400,14574540,576,576,576,576,0
20240903,182300,14574540,576,576,576,576,0
20240903,182200,14574540,576,576,576,576,0
20240903,182100,14574540,576,576,576,576,0
20240903,182000,14574540,576,576,576,576,0
20240903,181900,14574540,576,576,576,576,0
20240903,181800,14574540,576,576,576,576,0
20240903,181700,14574540,576,576,576,576,0
20240903,181600,14574540,576,576,576,576,0
20240903,181500,14574540,576,576,576,576,0
20240903,181400,14574540,576,576,576,576,0
20240903,181300,14574540,576,576,576,576,0
20240903,181200,14574540,576,576,576,576,0
20240903,181100,14574540,576,576,576,576,2134
20240903,181000,14574540,576,576,576,576,0
20240903,180900,14574540,576,576,576,576,0
20240903,180800,14574540,576,576,576,576,0
20240903,180700,14574540,576,576,576,576,0
20240903,180600,14574540,576,576,576,576,0
20240903,180500,14574540,576,576,576,576,0
20240903,180400,14574540,576,576,576,576,0
20240903,180300,14574540,576,576,576,576,0
20240903,180200,14574540,576,576,576,576,0
20240903,180100,14574540,576,576,576,576,0
20240903,180000,14574540,576,576,576,576,0
20240903,175900,14574540,576,576,576,576,0
20240903,175800,14574540,576,576,576,576,0
20240903,175700,14574540,576,576,576,576,0
20240903,175600,14574540,576,576,576,576,0
20240903,175500,14574540,576,576,576,576,0
20240903,175400,14574540,576,576,576,576,0
20240903,175300,14574540,576,576,576,576,0
20240903,175200,14574540,576,576,576,576,0
20240903,175100,14574540,576,576,576,576,0
20240903,175000,14574540,576,576,576,576,0
20240903,174900,14574540,576,576,576,576,0
20240903,174800,14574540,576,576,576,576,0
20240903,174700,14574540,576,576,576,576,0
20240903,174600,14574540,576,576,576,576,0
20240903,174500,14574540,576,576,576,576,0
20240903,174400,14574540,576,576,576,576,0
20240903,174300,14574540,576,576,576,576,0
20240903,174200,14574540,576,576,576,576,0
20240903,174100,14574540,576,576,576,576,2134
20240903,174000,14574540,576,576,576,576,0
20240903,173900,14574540,576,576,576,576,0
20240903,173800,14574540,576,576,576,576,0
20240903,173700,14574540,576,576,576,576,0
20240903,173600,14574540,576,576,576,576,0
20240903,173500,14574540,576,576,576,576,0
20240903,173400,14574540,576,576,576,576,0
20240903,173300,14574540,576,576,576,576,0
20240903,173200,14574540,576,576,576,576,0
20240903,173100,14574540,576,576,576,576,0
20240903,173000,14574540,576,576,576,576,0
20240903,172900,14574540,576,576,576,576,0
20240903,172800,14574540,576,576,576,576,0
20240903,172700,14574540,576,576,576,576,0
20240903,172600,14574540,576,576,576,576,0
20240903,172500,14574540,576,576,576,576,0
20240903,172400,14574540,576,576,576,576,0
20240903,172300,14574540,576,576,576,576,0
20240903,172200,14574540,576,576,576,576,0
20240903,172100,14574540,576,576,576,576,0
20240903,172000,14574540,576,576,576,576,0
20240903,171900,14574540,576,576,576,576,0
20240903,171800,14574540,576,576,576,576,0
20240903,171700,14574540,576,576,576,576,0
20240903,171600,14574540,576,576,576,576,0
20240903,171500,14574540,576,576,576,576,0
20240903,171400,14574540,576,576,576,576,0
20240903,171300,14574540,576,576,576,576,0
20240903,171200,14574540,576,576,576,576,0
20240903,171100,14574540,576,576,576,576,2134
20240903,171000,14574540,576,576,576,576,0
20240903,170900,14574540,576,576,576,576,0
20240903,170800,14574540,576,576,576,576,0
20240903,170700,14574540,576,576,576,576,0
20240903,170600,14574540,576,576,576,576,0
20240903,170500,14574540,576,576,576,576,0
20240903,170400,14574540,576,576,576,576,0
20240903,170300,14574540,576,576,576,576,0
20240903,170200,14574540,576,576,576,576,0
20240903,170100,14574540,576,576,576,576,0
20240903,170000,14574540,576,576,576,576,0
20240903,165900,14574540,576,576,576,576,0
20240903,165800,14574540,576,576,576,576,0
20240903,165700,14574540,576,576,576,576,0
20240903,165600,14574540,576,576,576,576,0
20240903,165500,14574540,576,576,576,576,0
20240903,165400,14574540,576,576,576,576,0
20240903,165300,14574540,576,576,576,576,0
20240903,165200,14574540,576,576,576,576,0
20240903,165100,14574540,576,576,576,576,0
20240903,165000,14574540,576,576,576,576,0
20240903,164900,14574540,576,576,576,576,0
20240903,164800,14574540,576,576,576,576,0
20240903,164700,14574540,576,576,576,576,0
20240903,164600,14574540,576,576,576,576,0
20240903,164500,14574540,576,576,576,576,0
20240903,164400,14574540,576,576,576,576,0
20240903,164300,14574540,576,576,576,576,0
20240903,164200,14574540,576,576,576,576,0
20240903,164100,14574540,576,576,576,576,2134
20240903,164000,14574540,576,576,576,576,0
20240903,163900,14574540,576,576,576,576,0
20240903,163800,14574540,576,576,576,576,0
20240903,163700,14574540,576,576,576,576,0
20240903,163600,14574540,576,576,576,576,0
20240903,163500,14574540,576,576,576,576,0
20240903,163400,14574540,576,576,576,576,0
20240903,163300,14574540,576,576,576,576,0
20240903,163200,14574540,576,576,576,576,0
20240903,163100,14574540,576,576,576,576,0
20240903,163000,14574540,576,576,576,576,0
20240903,162900,14574540,576,576,576,576,0
20240903,162800,14574540,576,576,576,576,0
20240903,162700,14574540,576,576,576,576,0
20240903,162600,14574540,576,576,576,576,0
20240903,162500,14574540,576,576,576,576,0
20240903,162400,14574540,576,576,576,576,0
20240903,162300,14574540,576,576,576,576,0
20240903,162200,14574540,576,576,576,576,0
20240903,162100,14574540,576,576,576,576,0
20240903,162000,14574540,576,576,576,576,0
20240903,161900,14574540,576,576,576,576,0
20240903,161800,14574540,576,576,576,576,0
20240903,161700,14574540,576,576,576,576,0
20240903,161600,14574540,576,576,576,576,0
20240903,161500,14574540,576,576,576,576,0
20240903,161400,14574540,576,576,576,576,0
20240903,161300,14574540,576,576,576,576,0
20240903,161200,14574540,576,576,576,576,0
20240903,161100,14574540,576,576,576,576,2134
20240903,161000,14574540,576,576,576,576,0
20240903,160900,14574540,576,576,576,576,0
20240903,160800,14574540,576,576,576,576,0
20240903,160700,14574540,576,576,576,576,0
20240903,160600,14574540,576,576,576,576,0
20240903,160500,14574540,576,576,576,576,0
20240903,160400,14574540,576,576,576,576,0
20240903,160300,14574540,576,576,576,576,0
20240903,160200,14574540,576,576,576,576,0
20240903,160100,14574540,576,576,576,576,0
20240903,160000,14574540,576,576,576,576,0
20240903,155900,14574540,576,576,576,576,0
20240903,155800,14574540,576,576,576,576,0
20240903,155700,14574540,576,576,576,576,0
20240903,155600,14574540,576,576,576,576,0
20240903,155500,14574540,576,576,576,576,0
20240903,155400,14574540,576,576,576,576,0
20240903,155300,14574540,576,576,576,576,0
20240903,155200,14574540,576,576,576,576,0
20240903,155100,14574540,576,576,576,576,0
20240903,155000,14574540,576,576,576,576,0
20240903,154900,14574540,576,576,576,576,0
20240903,154800,14574540,576,576,576,576,0
20240903,154700,14574540,576,576,576,576,0
20240903,154600,14574540,576,576,576,576,0
20240903,154500,14574540,576,576,576,576,0
20240903,154400,14574540,576,576,576,576,0
20240903,154300,14574540,576,576,576,576,0
20240903,154200,14574540,576,576,576,576,0
20240903,154100,14574540,576,576,576,576,2134
20240903,154000,14574540,576,576,576,576,0
20240903,153900,14574540,576,576,576,576,0
20240903,153800,14574540,576,576,576,576,0
20240903,153700,14574540,576,576,576,576,0
20240903,153600,14574540,576,576,576,576,0
20240903,153500,14574540,576,576,576,576,0
20240903,153400,14574540,576,576,576,576,0
20240903,153300,14574540,576,576,576,576,0
20240903,153200,14574540,576,576,576,576,0
20240903,153100,14574540,576,576,576,576,0
20240903,153000,14574540,576,576,576,576,2134
20240903,152900,13345356,581,581,581,581,0
20240903,152800,13345356,581,581,581,581,0
20240903,152700,13345356,581,581,581,581,0
20240903,152600,13345356,581,581,581,581,0
20240903,152500,13345356,581,581,581,581,0
20240903,152400,13345356,581,581,581,581,0
20240903,152300,13345356,581,581,581,581,0
20240903,152200,13345356,581,581,581,581,0
20240903,152100,13345356,581,581,581,581,0
20240903,152000,13345356,581,581,581,581,0
20240903,151900,13345356,581,581,581,581,3
20240903,151800,13343613,581,581,581,581,3
20240903,151700,13341870,581,581,581,581,3
20240903,151600,13340127,581,581,581,581,89
20240903,151500,13288418,581,581,581,581,519
20240903,151400,12986879,581,581,581,581,3
20240903,151300,12985136,581,581,581,581,3
20240903,151200,12983393,581,581,581,581,3
20240903,151100,12981650,581,581,581,581,3
20240903,151000,12979907,581,581,581,581,3
20240903,150900,12978164,581,581,581,581,3
20240903,150800,12976421,581,581,581,581,3
20240903,150700,12974678,581,581,581,581,3
20240903,150600,12972935,581,581,581,581,3
20240903,150500,12971192,581,581,581,581,3
20240903,150400,12969449,581,581,581,581,3
20240903,150300,12967706,579,578,582,578,129
20240903,150200,12893049,578,578,578,578,32
20240903,150100,12874553,578,578,578,578,3
20240903,150000,12872819,578,578,578,578,3
20240903,145900,12871085,578,578,578,578,3
20240903,145800,12869351,577,577,577,576,547
20240903,145700,12554182,578,578,578,578,3
20240903,145600,12552448,578,577,578,577,120
20240903,145500,12483205,578,578,578,578,3
20240903,145400,12481471,578,578,578,578,32
20240903,145300,12462975,580,580,580,580,3
20240903,145200,12461235,578,581,581,578,103
20240903,145100,12401692,581,581,581,581,3
20240903,145000,12399949,581,581,581,581,3
20240903,144900,12398206,579,582,582,579,716
20240903,144800,11983633,582,582,582,582,3
20240903,144700,11981887,582,582,582,582,3
20240903,144600,11980141,582,582,582,582,515
20240903,144500,11680411,582,582,582,582,517
20240903,144400,11379517,582,582,582,582,3
20240903,144300,11377771,583,583,583,583,3
20240903,144200,11376022,583,583,583,583,3
20240903,144100,11374273,583,583,583,583,3
20240903,144000,11372524,583,583,583,583,3
20240903,143900,11370775,583,583,583,583,3
20240903,143800,11369026,583,583,583,583,3
20240903,143700,11367277,583,583,583,583,3
20240903,143600,11365528,583,583,583,583,3
20240903,143500,11363779,583,583,583,583,3
20240903,143400,11362030,583,583,583,583,3
20240903,143300,11360281,583,583,583,583,3
20240903,143200,11358532,583,583,583,583,3
20240903,143100,11356783,583,583,583,583,3
20240903,143000,11355034,583,583,583,583,2
20240903,142900,11353868,583,583,583,583,3
20240903,142800,11352119,583,583,583,583,3
20240903,142700,11350370,583,583,583,583,173
20240903,142600,11249511,583,583,583,583,3
20240903,142500,11247762,583,583,583,583,3
20240903,142400,11246013,583,583,583,583,3
20240903,142300,11244264,583,583,583,583,3
20240903,142200,11242515,581,584,584,581,607
20240903,142100,10889825,584,584,584,584,3
20240903,142000,10888073,584,584,584,584,3
20240903,141900,10886321,584,584,584,584,3
20240903,141800,10884569,584,584,584,584,3
20240903,141700,10882817,584,584,584,584,3
20240903,141600,10881065,584,584,584,584,3
20240903,141500,10879313,584,584,584,584,3
20240903,141400,10877561,584,584,584,584,3
20240903,141300,10875809,584,584,584,584,2
20240903,141200,10874641,584,584,584,584,3
20240903,141100,10872889,584,584,584,584,3
20240903,141000,10871137,584,584,584,584,4
20240903,140900,10868801,584,584,584,584,3
20240903,140800,10867049,584,584,584,584,3
20240903,140700,10865297,581,584,584,581,398
20240903,140600,10634050,584,584,584,584,3
20240903,140500,10632298,584,584,584,584,3
20240903,140400,10630546,581,584,584,581,1004
20240903,140300,10044213,584,584,584,584,3
20240903,140200,10042461,584,584,584,584,3
20240903,140100,10040709,584,584,584,584,3
20240903,140000,10038957,584,584,584,584,3
20240903,135900,10037205,584,584,584,584,3
20240903,135800,10035453,584,584,584,584,3
20240903,135700,10033701,584,584,584,584,2
20240903,135600,10032533,584,584,584,584,3
20240903,135500,10030781,584,584,584,584,3
20240903,135400,10029029,584,584,584,584,3
20240903,135300,10027277,584,583,584,583,3
20240903,135200,10025527,584,584,584,584,3
20240903,135100,10023775,584,584,584,584,3
20240903,135000,10022023,584,584,584,584,3
20240903,134900,10020271,584,584,584,584,3
20240903,134800,10018519,584,584,584,584,3
20240903,134700,10016767,584,584,584,584,3
20240903,134600,10015015,584,583,584,583,6
20240903,134500,10011514,584,584,584,584,3
20240903,134400,10009762,583,583,583,583,3
20240903,134300,10008013,584,584,584,584,3
20240903,134200,10006261,584,584,584,584,3
20240903,134100,10004509,584,584,584,584,3
20240903,134000,10002757,584,584,584,584,2
20240903,133900,10001589,584,584,584,584,3
20240903,133800,9999837,584,584,584,584,3
20240903,133700,9998085,584,584,584,584,3
20240903,133600,9996333,580,584,584,580,382
20240903,133500,9774761,584,584,584,584,3
20240903,133400,9773009,584,584,584,584,3
20240903,133300,9771257,581,585,585,581,897
20240903,133200,9250088,585,585,585,585,3
20240903,133100,9248333,585,585,585,585,3
20240903,133000,9246578,585,585,585,585,3
20240903,132900,9244823,585,585,585,585,3
20240903,132800,9243068,585,585,585,585,3
20240903,132700,9241313,585,585,585,585,3
20240903,132600,9239558,585,585,585,585,3
20240903,132500,9237803,585,585,585,585,3
20240903,132400,9236048,585,585,585,585,2
20240903,132300,9234878,585,585,585,585,3
20240903,132200,9233123,585,585,585,585,3
20240903,132100,9231368,585,585,585,585,3
20240903,132000,9229613,585,585,585,585,3
20240903,131900,9227858,585,585,585,585,3
20240903,131800,9226103,585,585,585,585,3
20240903,131700,9224348,585,585,585,585,3
20240903,131600,9222593,585,585,585,585,3
20240903,131500,9220838,583,585,585,583,4
20240903,131400,9218500,583,585,585,583,22
20240903,131300,9205668,585,585,585,585,3
20240903,131200,9203913,585,585,585,585,3
20240903,131100,9202158,585,585,585,585,3
20240903,131000,9200403,585,585,585,585,3
20240903,130900,9198648,585,585,585,585,3
20240903,130800,9196893,585,585,585,585,3
20240903,130700,9195138,585,585,585,585,2
20240903,130600,9193968,586,586,586,586,3
20240903,130500,9192210,586,586,586,586,3
20240903,130400,9190452,586,586,586,586,3
20240903,130300,9188694,586,586,586,586,3
20240903,130200,9186936,586,586,586,586,3
20240903,130100,9185178,586,586,586,586,3
20240903,130000,9183420,586,586,586,586,3
20240903,125900,9181662,586,585,586,585,3
20240903,125800,9179906,582,586,586,582,515
20240903,125700,8880164,586,586,586,586,3
20240903,125600,8878406,586,586,586,586,3
20240903,125500,8876648,586,586,586,586,3
20240903,125400,8874890,586,586,586,586,3
20240903,125300,8873132,586,586,586,586,3
20240903,125200,8871374,586,586,586,586,3
20240903,125100,8869616,586,586,586,586,2
20240903,125000,8868444,586,586,586,586,3
20240903,124900,8866686,586,586,586,586,3
20240903,124800,8864928,586,586,586,586,3
20240903,124700,8863170,586,586,586,586,3
20240903,124600,8861412,586,586,586,586,3
20240903,124500,8859654,586,586,586,586,3
20240903,124400,8857896,586,586,586,586,3
20240903,124300,8856138,586,586,586,586,3
20240903,124200,8854380,586,586,586,586,3
20240903,124100,8852622,586,586,586,586,3
20240903,124000,8850864,586,586,586,586,3
20240903,123900,8849106,586,586,586,586,3
20240903,123800,8847348,586,586,586,586,3
20240903,123700,8845590,586,586,586,586,3
20240903,123600,8843832,586,586,586,586,3
20240903,123500,8842074,586,586,586,586,3
20240903,123400,8840316,586,586,586,586,2
20240903,123300,8839144,586,586,586,586,3
20240903,123200,8837386,586,586,586,586,3
20240903,123100,8835628,585,585,585,585,3
20240903,123000,8833873,586,586,586,586,3
20240903,122900,8832115,586,586,586,586,3
20240903,122800,8830357,586,586,586,586,3
20240903,122700,8828599,586,582,586,582,1616
20240903,122600,7888075,586,586,586,586,3
20240903,122500,7886317,586,586,586,586,3
20240903,122400,7884559,586,586,586,586,3
20240903,122300,7882801,586,586,586,586,3
20240903,122200,7881043,586,586,586,586,3
20240903,122100,7879285,586,586,586,586,3
20240903,122000,7877527,586,586,586,586,3
20240903,121900,7875769,586,586,586,586,3
20240903,121800,7874011,586,586,586,586,2
20240903,121700,7872839,586,586,586,586,3
20240903,121600,7871081,582,586,586,582,131
20240903,121500,7794491,587,587,587,587,0
20240903,121400,7794491,587,587,587,587,0
20240903,121300,7794491,587,587,587,587,0
20240903,121200,7794491,587,587,587,587,0
20240903,121100,7794491,587,587,587,587,0
20240903,121000,7794491,587,587,587,587,0
20240903,120900,7794491,587,587,587,587,0
20240903,120800,7794491,587,587,587,587,0
20240903,120700,7794491,587,587,587,587,0
20240903,120600,7794491,587,587,587,587,0
20240903,120500,7794491,587,587,587,587,0
20240903,120400,7794491,587,587,587,587,0
20240903,120300,7794491,587,587,587,587,0
20240903,120200,7794491,587,587,587,587,0
20240903,120100,7794491,587,587,587,587,0
20240903,120000,7794491,587,587,587,587,0
20240903,115900,7794491,587,587,587,587,0
20240903,115800,7794491,587,587,587,587,0
20240903,115700,7794491,587,587,587,587,0
20240903,115600,7794491,587,587,587,587,0
20240903,115500,7794491,587,587,587,587,0
20240903,115400,7794491,587,587,587,587,0
20240903,115300,7794491,587,587,587,587,1
20240903,115200,7793904,586,586,586,586,0
20240903,115100,7793904,586,586,586,586,0
20240903,115000,7793904,586,586,586,586,2
20240903,114900,7792732,586,586,586,586,1
20240903,114800,7792146,586,586,586,586,0
20240903,114700,7792146,586,586,586,586,0
20240903,114600,7792146,586,586,586,586,2
20240903,114500,7790974,586,586,586,586,9
20240903,114400,7785700,586,586,586,586,0
20240903,114300,7785700,586,586,586,586,0
20240903,114200,7785700,586,586,586,586,2
20240903,114100,7784528,586,586,586,586,6
20240903,114000,7781012,586,586,586,586,0
20240903,113900,7781012,586,586,586,586,3
20240903,113800,7779254,582,586,586,582,917
20240903,113700,7243148,586,586,586,586,0
20240903,113600,7243148,586,586,586,586,0
20240903,113500,7243148,586,586,586,586,0
20240903,113400,7243148,586,586,586,586,0
20240903,113300,7243148,586,586,586,586,0
20240903,113200,7243148,586,586,586,586,0
20240903,113100,7243148,586,586,586,586,0
20240903,113000,7243148,586,586,586,586,0
20240903,112900,7243148,586,586,586,586,0
20240903,112800,7243148,586,586,586,586,0
20240903,112700,7243148,586,586,586,586,0
20240903,112600,7243148,586,586,586,586,0
20240903,112500,7243148,586,586,586,586,0
20240903,112400,7243148,586,586,586,586,0
20240903,112300,7243148,586,586,586,586,0
20240903,112200,7243148,586,586,586,586,0
20240903,112100,7243148,586,586,586,586,0
20240903,112000,7243148,586,586,586,586,0
20240903,111900,7243148,586,586,586,586,0
20240903,111800,7243148,586,586,586,586,0
20240903,111700,7243148,586,586,586,586,0
20240903,111600,7243148,586,586,586,586,0
20240903,111500,7243148,586,586,586,586,0
20240903,111400,7243148,586,586,586,586,0
20240903,111300,7243148,586,586,586,586,0
20240903,111200,7243148,586,586,586,586,1
20240903,111100,7242562,586,586,586,586,0
20240903,111000,7242562,586,586,586,586,0
20240903,110900,7242562,586,586,586,586,0
20240903,110800,7242562,586,586,586,586,3
20240903,110700,7240804,586,586,586,586,3
20240903,110600,7239046,586,586,586,586,3
20240903,110500,7237288,586,586,586,586,3
20240903,110400,7235530,586,586,586,586,3
20240903,110300,7233772,586,586,586,586,3
20240903,110200,7232014,586,586,586,586,3
20240903,110100,7230256,586,586,586,586,3
20240903,110000,7228498,586,586,586,586,3
20240903,105900,7226740,586,586,586,586,3
20240903,105800,7224982,586,586,586,586,3
20240903,105700,7223224,586,586,586,586,3
20240903,105600,7221466,586,586,586,586,3
20240903,105500,7219708,586,586,586,586,2
20240903,105400,7218536,582,585,585,582,395
20240903,105300,6988637,585,585,585,585,3
20240903,105200,6986882,585,585,585,585,3
20240903,105100,6985127,585,585,585,585,3
20240903,105000,6983372,585,585,585,585,3
20240903,104900,6981617,585,585,585,585,3
20240903,104800,6979862,585,585,585,585,3
20240903,104700,6978107,585,585,585,585,3
20240903,104600,6976352,585,585,585,585,3
20240903,104500,6974597,585,585,585,585,3
20240903,104400,6972842,585,585,585,585,3
20240903,104300,6971087,585,585,585,585,3
20240903,104200,6969332,585,585,585,585,3
20240903,104100,6967577,585,585,585,585,3
20240903,104000,6965822,583,583,583,583,171
20240903,103900,6866129,585,585,585,585,2
20240903,103800,6864959,585,585,585,585,3
20240903,103700,6863204,585,585,585,585,3
20240903,103600,6861449,585,585,585,585,3
20240903,103500,6859694,585,585,585,585,3
20240903,103400,6857939,585,585,585,585,3
20240903,103300,6856184,585,585,585,585,3
20240903,103200,6854429,585,585,585,585,3
20240903,103100,6852674,585,585,585,585,3
20240903,103000,6850919,585,585,585,585,3
20240903,102900,6849164,585,585,585,585,3
20240903,102800,6847409,585,585,585,585,3
20240903,102700,6845654,585,585,585,585,1046
20240903,102600,6233744,585,584,585,584,960
20240903,102500,5672399,584,584,584,584,3
20240903,102400,5670647,584,584,584,584,3
20240903,102300,5668895,584,584,584,584,3
20240903,102200,5667143,584,584,584,584,2
20240903,102100,5665975,580,584,584,580,347
20240903,102000,5464407,584,583,584,583,5
20240903,101900,5461489,584,584,584,584,3
20240903,101800,5459737,584,584,584,584,3
20240903,101700,5457985,584,584,584,584,3
20240903,101600,5456233,584,584,584,584,203
20240903,101500,5337681,584,584,584,584,3
20240903,101400,5335929,584,584,584,584,3
20240903,101300,5334177,584,584,584,584,3
20240903,101200,5332425,584,584,584,584,3
20240903,101100,5330673,584,584,584,584,228
20240903,101000,5197521,584,584,584,584,3
20240903,100900,5195769,584,584,584,584,3
20240903,100800,5194017,584,584,584,584,3
20240903,100700,5192265,584,584,584,584,330
20240903,100600,4999545,584,583,584,583,675
20240903,100500,4606018,583,583,583,583,3
20240903,100400,4604269,583,583,583,583,3
20240903,100300,4602520,583,583,583,583,3
20240903,100200,4600771,582,581,582,581,1505
20240903,100100,3725861,582,582,582,582,3
20240903,100000,3724115,582,582,582,582,3
20240903,095900,3722369,582,582,582,582,3
20240903,095800,3720623,582,582,582,582,3
20240903,095700,3718877,582,582,582,582,3
20240903,095600,3717131,582,582,582,582,3
20240903,095500,3715385,582,582,582,582,3
20240903,095400,3713639,582,582,582,582,3
20240903,095300,3711893,582,582,582,582,3
20240903,095200,3710147,582,582,582,582,3
20240903,095100,3708401,582,582,582,582,3
20240903,095000,3706655,582,582,582,582,3
20240903,094900,3704909,582,582,582,582,2
20240903,094800,3703745,582,582,582,582,3
20240903,094700,3701999,582,582,582,582,3
20240903,094600,3700253,582,582,582,582,3
20240903,094500,3698507,582,582,582,582,3
20240903,094400,3696761,582,582,582,582,3
20240903,094300,3695015,582,582,582,582,3
20240903,094200,3693269,582,580,582,580,22
20240903,094100,3680503,582,582,582,582,3
20240903,094000,3678757,583,583,583,583,5
20240903,093900,3675842,583,583,583,583,3
20240903,093800,3674093,583,583,583,583,3
20240903,093700,3672344,583,583,583,583,3
20240903,093600,3670595,583,583,583,583,3
20240903,093500,3668846,583,583,583,583,3
20240903,093400,3667097,583,583,583,583,3
20240903,093300,3665348,583,583,583,583,2
20240903,093200,3664182,583,583,583,583,3
20240903,093100,3662433,583,583,583,583,3
20240903,093000,3660684,583,583,583,583,3
20240903,092900,3658935,583,583,583,583,3
20240903,092800,3657186,581,581,581,581,190
20240903,092700,3546796,581,581,581,581,3
20240903,092600,3545053,581,580,581,580,54
20240903,092500,3513730,580,580,580,580,3
20240903,092400,3511990,580,580,580,580,3
20240903,092300,3510250,580,580,580,580,43
20240903,092200,3485310,580,580,580,580,3
20240903,092100,3483570,580,580,580,580,3
20240903,092000,3481830,580,580,580,580,3
20240903,091900,3480090,580,580,580,580,3
20240903,091800,3478350,580,580,580,580,38
20240903,091700,3456310,581,581,581,581,3
20240903,091600,3454567,581,581,581,581,2
20240903,091500,3453405,580,580,580,580,3
20240903,091400,3451665,581,581,581,581,4
20240903,091300,3449341,581,581,581,581,3
20240903,091200,3447598,581,581,581,581,3
20240903,091100,3445855,581,581,581,581,3
20240903,091000,3444112,581,581,581,581,3
20240903,090900,3442369,581,581,581,581,3
20240903,090800,3440626,582,582,582,582,3
20240903,090700,3438880,582,582,582,582,3
20240903,090600,3437134,582,582,582,582,3
20240903,090500,3435388,582,582,582,582,3
20240903,090400,3433642,583,583,583,583,3
20240903,090300,3431893,583,583,583,583,3
20240903,090200,3430144,583,583,583,583,3
20240903,090100,3428395,583,582,583,582,3
20240903,090000,3426647,582,580,582,580,5908