KissMeData/121850/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,201200,69178242,899,899,899,899,11518
20240902,201100,69178242,899,899,899,899,0
20240902,201000,69178242,899,899,899,899,0
20240902,200900,69178242,899,899,899,899,0
20240902,200800,69178242,899,899,899,899,0
20240902,200700,69178242,899,899,899,899,0
20240902,200600,69178242,899,899,899,899,0
20240902,200500,69178242,899,899,899,899,0
20240902,200400,69178242,899,899,899,899,0
20240902,200300,69178242,899,899,899,899,0
20240902,200200,69178242,899,899,899,899,0
20240902,200100,69178242,899,899,899,899,0
20240902,200000,69178242,899,899,899,899,0
20240902,195900,69178242,899,899,899,899,0
20240902,195800,69178242,899,899,899,899,0
20240902,195700,69178242,899,899,899,899,0
20240902,195600,69178242,899,899,899,899,0
20240902,195500,69178242,899,899,899,899,0
20240902,195400,69178242,899,899,899,899,0
20240902,195300,69178242,899,899,899,899,0
20240902,195200,69178242,899,899,899,899,0
20240902,195100,69178242,899,899,899,899,0
20240902,195000,69178242,899,899,899,899,0
20240902,194900,69178242,899,899,899,899,0
20240902,194800,69178242,899,899,899,899,0
20240902,194700,69178242,899,899,899,899,0
20240902,194600,69178242,899,899,899,899,0
20240902,194500,69178242,899,899,899,899,0
20240902,194400,69178242,899,899,899,899,0
20240902,194300,69178242,899,899,899,899,0
20240902,194200,69178242,899,899,899,899,11518
20240902,194100,69178242,899,899,899,899,0
20240902,194000,69178242,899,899,899,899,0
20240902,193900,69178242,899,899,899,899,0
20240902,193800,69178242,899,899,899,899,0
20240902,193700,69178242,899,899,899,899,0
20240902,193600,69178242,899,899,899,899,0
20240902,193500,69178242,899,899,899,899,0
20240902,193400,69178242,899,899,899,899,0
20240902,193300,69178242,899,899,899,899,0
20240902,193200,69178242,899,899,899,899,0
20240902,193100,69178242,899,899,899,899,0
20240902,193000,69178242,899,899,899,899,0
20240902,192900,69178242,899,899,899,899,0
20240902,192800,69178242,899,899,899,899,0
20240902,192700,69178242,899,899,899,899,0
20240902,192600,69178242,899,899,899,899,0
20240902,192500,69178242,899,899,899,899,0
20240902,192400,69178242,899,899,899,899,0
20240902,192300,69178242,899,899,899,899,0
20240902,192200,69178242,899,899,899,899,0
20240902,192100,69178242,899,899,899,899,0
20240902,192000,69178242,899,899,899,899,0
20240902,191900,69178242,899,899,899,899,0
20240902,191800,69178242,899,899,899,899,0
20240902,191700,69178242,899,899,899,899,0
20240902,191600,69178242,899,899,899,899,0
20240902,191500,69178242,899,899,899,899,0
20240902,191400,69178242,899,899,899,899,0
20240902,191300,69178242,899,899,899,899,0
20240902,191200,69178242,899,899,899,899,11518
20240902,191100,69178242,899,899,899,899,0
20240902,191000,69178242,899,899,899,899,0
20240902,190900,69178242,899,899,899,899,0
20240902,190800,69178242,899,899,899,899,0
20240902,190700,69178242,899,899,899,899,0
20240902,190600,69178242,899,899,899,899,0
20240902,190500,69178242,899,899,899,899,0
20240902,190400,69178242,899,899,899,899,0
20240902,190300,69178242,899,899,899,899,0
20240902,190200,69178242,899,899,899,899,0
20240902,190100,69178242,899,899,899,899,0
20240902,190000,69178242,899,899,899,899,0
20240902,185900,69178242,899,899,899,899,0
20240902,185800,69178242,899,899,899,899,0
20240902,185700,69178242,899,899,899,899,0
20240902,185600,69178242,899,899,899,899,0
20240902,185500,69178242,899,899,899,899,0
20240902,185400,69178242,899,899,899,899,0
20240902,185300,69178242,899,899,899,899,0
20240902,185200,69178242,899,899,899,899,0
20240902,185100,69178242,899,899,899,899,0
20240902,185000,69178242,899,899,899,899,0
20240902,184900,69178242,899,899,899,899,0
20240902,184800,69178242,899,899,899,899,0
20240902,184700,69178242,899,899,899,899,0
20240902,184600,69178242,899,899,899,899,0
20240902,184500,69178242,899,899,899,899,0
20240902,184400,69178242,899,899,899,899,0
20240902,184300,69178242,899,899,899,899,0
20240902,184200,69178242,899,899,899,899,11518
20240902,184100,69178242,899,899,899,899,0
20240902,184000,69178242,899,899,899,899,0
20240902,183900,69178242,899,899,899,899,0
20240902,183800,69178242,899,899,899,899,0
20240902,183700,69178242,899,899,899,899,0
20240902,183600,69178242,899,899,899,899,0
20240902,183500,69178242,899,899,899,899,0
20240902,183400,69178242,899,899,899,899,0
20240902,183300,69178242,899,899,899,899,0
20240902,183200,69178242,899,899,899,899,0
20240902,183100,69178242,899,899,899,899,0
20240902,183000,69178242,899,899,899,899,0
20240902,182900,69178242,899,899,899,899,0
20240902,182800,69178242,899,899,899,899,0
20240902,182700,69178242,899,899,899,899,0
20240902,182600,69178242,899,899,899,899,0
20240902,182500,69178242,899,899,899,899,0
20240902,182400,69178242,899,899,899,899,0
20240902,182300,69178242,899,899,899,899,0
20240902,182200,69178242,899,899,899,899,0
20240902,182100,69178242,899,899,899,899,0
20240902,182000,69178242,899,899,899,899,0
20240902,181900,69178242,899,899,899,899,0
20240902,181800,69178242,899,899,899,899,0
20240902,181700,69178242,899,899,899,899,0
20240902,181600,69178242,899,899,899,899,0
20240902,181500,69178242,899,899,899,899,0
20240902,181400,69178242,899,899,899,899,0
20240902,181300,69178242,899,899,899,899,0
20240902,181200,69178242,899,899,899,899,11518
20240902,181100,69178242,899,899,899,899,0
20240902,181000,69178242,899,899,899,899,0
20240902,180900,69178242,899,899,899,899,0
20240902,180800,69178242,899,899,899,899,0
20240902,180700,69178242,899,899,899,899,0
20240902,180600,69178242,899,899,899,899,0
20240902,180500,69178242,899,899,899,899,0
20240902,180400,69178242,899,899,899,899,0
20240902,180300,69178242,899,899,899,899,0
20240902,180200,69178242,899,899,899,899,0
20240902,180100,69178242,899,899,899,899,0
20240902,180000,69178242,899,899,899,899,0
20240902,175900,69178242,899,899,899,899,0
20240902,175800,69178242,899,899,899,899,0
20240902,175700,69178242,899,899,899,899,0
20240902,175600,69178242,899,899,899,899,0
20240902,175500,69178242,899,899,899,899,0
20240902,175400,69178242,899,899,899,899,0
20240902,175300,69178242,899,899,899,899,0
20240902,175200,69178242,899,899,899,899,0
20240902,175100,69178242,899,899,899,899,0
20240902,175000,69178242,899,899,899,899,0
20240902,174900,69178242,899,899,899,899,0
20240902,174800,69178242,899,899,899,899,0
20240902,174700,69178242,899,899,899,899,0
20240902,174600,69178242,899,899,899,899,0
20240902,174500,69178242,899,899,899,899,0
20240902,174400,69178242,899,899,899,899,0
20240902,174300,69178242,899,899,899,899,0
20240902,174200,69178242,899,899,899,899,11518
20240902,174100,69178242,899,899,899,899,0
20240902,174000,69178242,899,899,899,899,0
20240902,173900,69178242,899,899,899,899,0
20240902,173800,69178242,899,899,899,899,0
20240902,173700,69178242,899,899,899,899,0
20240902,173600,69178242,899,899,899,899,0
20240902,173500,69178242,899,899,899,899,0
20240902,173400,69178242,899,899,899,899,0
20240902,173300,69178242,899,899,899,899,0
20240902,173200,69178242,899,899,899,899,0
20240902,173100,69178242,899,899,899,899,0
20240902,173000,69178242,899,899,899,899,0
20240902,172900,69178242,899,899,899,899,0
20240902,172800,69178242,899,899,899,899,0
20240902,172700,69178242,899,899,899,899,0
20240902,172600,69178242,899,899,899,899,0
20240902,172500,69178242,899,899,899,899,0
20240902,172400,69178242,899,899,899,899,0
20240902,172300,69178242,899,899,899,899,0
20240902,172200,69178242,899,899,899,899,0
20240902,172100,69178242,899,899,899,899,0
20240902,172000,69178242,899,899,899,899,0
20240902,171900,69178242,899,899,899,899,0
20240902,171800,69178242,899,899,899,899,0
20240902,171700,69178242,899,899,899,899,0
20240902,171600,69178242,899,899,899,899,0
20240902,171500,69178242,899,899,899,899,0
20240902,171400,69178242,899,899,899,899,0
20240902,171300,69178242,899,899,899,899,0
20240902,171200,69178242,899,899,899,899,11518
20240902,171100,69178242,899,899,899,899,0
20240902,171000,69178242,899,899,899,899,0
20240902,170900,69178242,899,899,899,899,0
20240902,170800,69178242,899,899,899,899,0
20240902,170700,69178242,899,899,899,899,0
20240902,170600,69178242,899,899,899,899,0
20240902,170500,69178242,899,899,899,899,0
20240902,170400,69178242,899,899,899,899,0
20240902,170300,69178242,899,899,899,899,0
20240902,170200,69178242,899,899,899,899,0
20240902,170100,69178242,899,899,899,899,0
20240902,170000,69178242,899,899,899,899,0
20240902,165900,69178242,899,899,899,899,0
20240902,165800,69178242,899,899,899,899,0
20240902,165700,69178242,899,899,899,899,0
20240902,165600,69178242,899,899,899,899,0
20240902,165500,69178242,899,899,899,899,0
20240902,165400,69178242,899,899,899,899,0
20240902,165300,69178242,899,899,899,899,0
20240902,165200,69178242,899,899,899,899,0
20240902,165100,69178242,899,899,899,899,0
20240902,165000,69178242,899,899,899,899,0
20240902,164900,69178242,899,899,899,899,0
20240902,164800,69178242,899,899,899,899,0
20240902,164700,69178242,899,899,899,899,0
20240902,164600,69178242,899,899,899,899,0
20240902,164500,69178242,899,899,899,899,0
20240902,164400,69178242,899,899,899,899,0
20240902,164300,69178242,899,899,899,899,0
20240902,164200,69178242,899,899,899,899,11518
20240902,164100,69178242,899,899,899,899,0
20240902,164000,69178242,899,899,899,899,0
20240902,163900,69178242,899,899,899,899,0
20240902,163800,69178242,899,899,899,899,0
20240902,163700,69178242,899,899,899,899,0
20240902,163600,69178242,899,899,899,899,0
20240902,163500,69178242,899,899,899,899,0
20240902,163400,69178242,899,899,899,899,0
20240902,163300,69178242,899,899,899,899,0
20240902,163200,69178242,899,899,899,899,0
20240902,163100,69178242,899,899,899,899,0
20240902,163000,69178242,899,899,899,899,0
20240902,162900,69178242,899,899,899,899,0
20240902,162800,69178242,899,899,899,899,0
20240902,162700,69178242,899,899,899,899,0
20240902,162600,69178242,899,899,899,899,0
20240902,162500,69178242,899,899,899,899,0
20240902,162400,69178242,899,899,899,899,0
20240902,162300,69178242,899,899,899,899,0
20240902,162200,69178242,899,899,899,899,0
20240902,162100,69178242,899,899,899,899,0
20240902,162000,69178242,899,899,899,899,0
20240902,161900,69178242,899,899,899,899,0
20240902,161800,69178242,899,899,899,899,0
20240902,161700,69178242,899,899,899,899,0
20240902,161600,69178242,899,899,899,899,0
20240902,161500,69178242,899,899,899,899,0
20240902,161400,69178242,899,899,899,899,0
20240902,161300,69178242,899,899,899,899,0
20240902,161200,69178242,899,899,899,899,11518
20240902,161100,69178242,899,899,899,899,0
20240902,161000,69178242,899,899,899,899,0
20240902,160900,69178242,899,899,899,899,0
20240902,160800,69178242,899,899,899,899,0
20240902,160700,69178242,899,899,899,899,0
20240902,160600,69178242,899,899,899,899,0
20240902,160500,69178242,899,899,899,899,0
20240902,160400,69178242,899,899,899,899,0
20240902,160300,69178242,899,899,899,899,0
20240902,160200,69178242,899,899,899,899,0
20240902,160100,69178242,899,899,899,899,0
20240902,160000,69178242,899,899,899,899,0
20240902,155900,69178242,899,899,899,899,0
20240902,155800,69178242,899,899,899,899,0
20240902,155700,69178242,899,899,899,899,0
20240902,155600,69178242,899,899,899,899,0
20240902,155500,69178242,899,899,899,899,0
20240902,155400,69178242,899,899,899,899,0
20240902,155300,69178242,899,899,899,899,0
20240902,155200,69178242,899,899,899,899,0
20240902,155100,69178242,899,899,899,899,0
20240902,155000,69178242,899,899,899,899,0
20240902,154900,69178242,899,899,899,899,0
20240902,154800,69178242,899,899,899,899,0
20240902,154700,69178242,899,899,899,899,0
20240902,154600,69178242,899,899,899,899,0
20240902,154500,69178242,899,899,899,899,0
20240902,154400,69178242,899,899,899,899,0
20240902,154300,69178242,899,899,899,899,0
20240902,154200,69178242,899,899,899,899,11518
20240902,154100,69178242,899,899,899,899,0
20240902,154000,69178242,899,899,899,899,0
20240902,153900,69178242,899,899,899,899,0
20240902,153800,69178242,899,899,899,899,0
20240902,153700,69178242,899,899,899,899,0
20240902,153600,69178242,899,899,899,899,0
20240902,153500,69178242,899,899,899,899,0
20240902,153400,69178242,899,899,899,899,0
20240902,153300,69178242,899,899,899,899,0
20240902,153200,69178242,899,899,899,899,0
20240902,153100,69178242,899,899,899,899,0
20240902,153000,69178242,899,899,899,899,11518
20240902,152900,58823560,895,895,895,895,0
20240902,152800,58823560,895,895,895,895,0
20240902,152700,58823560,895,895,895,895,0
20240902,152600,58823560,895,895,895,895,0
20240902,152500,58823560,895,895,895,895,0
20240902,152400,58823560,895,895,895,895,0
20240902,152300,58823560,895,895,895,895,0
20240902,152200,58823560,895,895,895,895,0
20240902,152100,58823560,895,895,895,895,0
20240902,152000,58823560,895,895,895,895,0
20240902,151900,58823560,895,895,895,895,0
20240902,151800,58823560,895,895,895,895,0
20240902,151700,58823560,895,895,895,895,0
20240902,151600,58823560,895,895,895,895,0
20240902,151500,58823560,895,895,895,895,0
20240902,151400,58823560,895,895,895,895,0
20240902,151300,58823560,895,895,895,895,0
20240902,151200,58823560,895,896,896,895,2136
20240902,151100,56911789,899,899,899,899,0
20240902,151000,56911789,899,899,899,899,0
20240902,150900,56911789,899,899,899,899,0
20240902,150800,56911789,899,899,899,899,0
20240902,150700,56911789,899,899,899,899,0
20240902,150600,56911789,899,899,899,899,0
20240902,150500,56911789,899,899,899,899,1
20240902,150400,56910890,899,899,899,899,1
20240902,150300,56909991,895,897,897,895,2468
20240902,150200,54699313,899,899,899,899,0
20240902,150100,54699313,899,899,899,899,0
20240902,150000,54699313,899,899,899,899,0
20240902,145900,54699313,899,899,899,899,67
20240902,145800,54639080,899,899,899,899,0
20240902,145700,54639080,899,899,899,899,0
20240902,145600,54639080,899,899,899,899,0
20240902,145500,54639080,899,899,899,899,0
20240902,145400,54639080,899,899,899,899,0
20240902,145300,54639080,899,899,899,899,0
20240902,145200,54639080,899,899,899,899,0
20240902,145100,54639080,899,899,899,899,0
20240902,145000,54639080,899,899,899,899,0
20240902,144900,54639080,899,899,899,899,0
20240902,144800,54639080,899,899,899,899,0
20240902,144700,54639080,899,899,899,899,1
20240902,144600,54638181,899,899,899,899,0
20240902,144500,54638181,899,899,899,899,0
20240902,144400,54638181,899,899,899,899,0
20240902,144300,54638181,899,899,899,899,0
20240902,144200,54638181,899,899,899,899,5
20240902,144100,54633686,897,897,897,897,0
20240902,144000,54633686,897,897,897,897,0
20240902,143900,54633686,897,899,899,897,1270
20240902,143800,53492738,898,898,898,898,0
20240902,143700,53492738,898,898,898,898,0
20240902,143600,53492738,898,898,898,898,0
20240902,143500,53492738,898,898,898,898,0
20240902,143400,53492738,898,898,898,898,356
20240902,143300,53173050,898,898,898,898,0
20240902,143200,53173050,898,898,898,898,0
20240902,143100,53173050,898,898,898,898,0
20240902,143000,53173050,898,899,899,898,779
20240902,142900,52473228,898,898,898,898,0
20240902,142800,52473228,898,898,898,898,0
20240902,142700,52473228,898,898,898,898,0
20240902,142600,52473228,898,898,898,898,0
20240902,142500,52473228,898,900,900,898,3000
20240902,142400,49776180,901,901,901,901,0
20240902,142300,49776180,901,901,901,901,50
20240902,142200,49731130,901,901,901,901,0
20240902,142100,49731130,901,901,901,901,8
20240902,142000,49723922,901,901,901,901,0
20240902,141900,49723922,901,901,901,901,3
20240902,141800,49721219,900,900,900,900,0
20240902,141700,49721219,900,900,900,900,0
20240902,141600,49721219,900,900,900,900,0
20240902,141500,49721219,900,900,900,900,0
20240902,141400,49721219,900,900,900,900,0
20240902,141300,49721219,900,900,900,900,1
20240902,141200,49720319,900,900,900,900,0
20240902,141100,49720319,900,900,900,900,1
20240902,141000,49719419,900,900,900,900,0
20240902,140900,49719419,900,900,900,900,4
20240902,140800,49715819,900,900,900,900,0
20240902,140700,49715819,900,900,900,900,0
20240902,140600,49715819,900,900,900,900,0
20240902,140500,49715819,900,900,900,900,0
20240902,140400,49715819,900,900,900,900,0
20240902,140300,49715819,900,900,900,900,0
20240902,140200,49715819,900,900,900,900,0
20240902,140100,49715819,900,900,900,900,0
20240902,140000,49715819,900,900,900,900,0
20240902,135900,49715819,900,900,900,900,0
20240902,135800,49715819,900,900,900,900,0
20240902,135700,49715819,900,900,900,900,7
20240902,135600,49709519,900,900,900,900,0
20240902,135500,49709519,900,900,900,900,2
20240902,135400,49707719,901,901,901,901,1
20240902,135300,49706818,901,901,901,901,0
20240902,135200,49706818,901,901,901,901,0
20240902,135100,49706818,901,901,901,901,0
20240902,135000,49706818,901,901,901,901,0
20240902,134900,49706818,901,901,901,901,0
20240902,134800,49706818,901,901,901,901,0
20240902,134700,49706818,901,901,901,901,0
20240902,134600,49706818,901,901,901,901,22
20240902,134500,49686996,901,901,901,901,0
20240902,134400,49686996,901,901,901,901,0
20240902,134300,49686996,901,901,901,901,0
20240902,134200,49686996,901,901,901,901,0
20240902,134100,49686996,901,901,901,901,0
20240902,134000,49686996,901,901,901,901,0
20240902,133900,49686996,901,901,901,901,0
20240902,133800,49686996,901,901,901,901,0
20240902,133700,49686996,901,901,901,901,0
20240902,133600,49686996,901,901,901,901,0
20240902,133500,49686996,901,901,901,901,0
20240902,133400,49686996,901,901,901,901,0
20240902,133300,49686996,901,901,901,901,0
20240902,133200,49686996,901,901,901,901,0
20240902,133100,49686996,901,901,901,901,11
20240902,133000,49677085,901,901,901,901,0
20240902,132900,49677085,901,901,901,901,0
20240902,132800,49677085,901,901,901,901,44
20240902,132700,49637441,899,899,899,899,0
20240902,132600,49637441,899,899,899,899,0
20240902,132500,49637441,899,899,899,899,0
20240902,132400,49637441,899,899,899,899,0
20240902,132300,49637441,899,899,899,899,0
20240902,132200,49637441,899,899,899,899,0
20240902,132100,49637441,899,899,899,899,0
20240902,132000,49637441,899,899,899,899,559
20240902,131900,49134900,901,901,901,901,0
20240902,131800,49134900,901,901,901,901,0
20240902,131700,49134900,901,901,901,901,0
20240902,131600,49134900,901,901,901,901,1
20240902,131500,49133999,899,899,899,899,0
20240902,131400,49133999,899,899,899,899,0
20240902,131300,49133999,899,899,899,899,0
20240902,131200,49133999,899,900,900,899,336
20240902,131100,48831899,900,900,900,900,0
20240902,131000,48831899,900,900,900,900,1
20240902,130900,48830999,900,900,900,900,2
20240902,130800,48829199,901,901,901,901,7
20240902,130700,48822892,901,901,901,901,5
20240902,130600,48818387,901,901,901,901,1
20240902,130500,48817486,899,899,899,899,0
20240902,130400,48817486,899,899,899,899,0
20240902,130300,48817486,899,899,899,899,0
20240902,130200,48817486,899,899,899,899,0
20240902,130100,48817486,899,899,899,899,0
20240902,130000,48817486,899,899,899,899,0
20240902,125900,48817486,899,899,899,899,0
20240902,125800,48817486,899,899,899,899,0
20240902,125700,48817486,899,899,899,899,0
20240902,125600,48817486,899,899,899,899,0
20240902,125500,48817486,899,899,899,899,0
20240902,125400,48817486,899,899,899,899,0
20240902,125300,48817486,899,899,899,899,0
20240902,125200,48817486,899,899,899,899,0
20240902,125100,48817486,899,899,899,899,0
20240902,125000,48817486,899,899,899,899,0
20240902,124900,48817486,899,899,899,899,0
20240902,124800,48817486,899,899,899,899,0
20240902,124700,48817486,899,900,900,899,71
20240902,124600,48753653,901,901,901,901,0
20240902,124500,48753653,901,901,901,901,0
20240902,124400,48753653,901,901,901,901,0
20240902,124300,48753653,901,901,901,901,0
20240902,124200,48753653,901,901,901,901,0
20240902,124100,48753653,901,901,901,901,0
20240902,124000,48753653,901,901,901,901,21
20240902,123900,48734732,901,901,901,901,2
20240902,123800,48732930,901,901,901,901,0
20240902,123700,48732930,901,901,901,901,0
20240902,123600,48732930,901,901,901,901,0
20240902,123500,48732930,901,901,901,901,0
20240902,123400,48732930,901,901,901,901,0
20240902,123300,48732930,901,901,901,901,3
20240902,123200,48730227,900,900,900,900,0
20240902,123100,48730227,900,900,900,900,0
20240902,123000,48730227,900,900,900,900,0
20240902,122900,48730227,900,900,900,900,0
20240902,122800,48730227,900,900,900,900,0
20240902,122700,48730227,900,900,900,900,0
20240902,122600,48730227,900,900,900,900,0
20240902,122500,48730227,900,900,900,900,0
20240902,122400,48730227,900,900,900,900,0
20240902,122300,48730227,900,900,900,900,1
20240902,122200,48729327,901,901,901,901,14
20240902,122100,48716713,901,901,901,901,14
20240902,122000,48704099,901,901,901,901,5
20240902,121900,48699594,901,901,901,901,0
20240902,121800,48699594,901,901,901,901,0
20240902,121700,48699594,901,901,901,901,0
20240902,121600,48699594,901,901,901,901,0
20240902,121500,48699594,901,901,901,901,0
20240902,121400,48699594,901,901,901,901,0
20240902,121300,48699594,901,901,901,901,0
20240902,121200,48699594,901,901,901,901,0
20240902,121100,48699594,901,901,901,901,0
20240902,121000,48699594,901,901,901,901,0
20240902,120900,48699594,901,901,901,901,0
20240902,120800,48699594,901,901,901,901,0
20240902,120700,48699594,901,901,901,901,0
20240902,120600,48699594,901,901,901,901,0
20240902,120500,48699594,901,901,901,901,0
20240902,120400,48699594,901,901,901,901,0
20240902,120300,48699594,901,901,901,901,0
20240902,120200,48699594,901,901,901,901,0
20240902,120100,48699594,901,901,901,901,0
20240902,120000,48699594,901,901,901,901,0
20240902,115900,48699594,901,901,901,901,2
20240902,115800,48697792,899,900,900,899,721
20240902,115700,48049171,899,899,899,899,0
20240902,115600,48049171,899,899,899,899,0
20240902,115500,48049171,899,899,899,899,3
20240902,115400,48046474,900,900,900,900,0
20240902,115300,48046474,900,900,900,900,0
20240902,115200,48046474,900,900,900,900,0
20240902,115100,48046474,900,900,900,900,783
20240902,115000,47341774,900,900,900,900,0
20240902,114900,47341774,900,900,900,900,4
20240902,114800,47338174,902,902,902,902,0
20240902,114700,47338174,902,902,902,902,0
20240902,114600,47338174,902,902,902,902,0
20240902,114500,47338174,902,902,902,902,0
20240902,114400,47338174,902,902,902,902,74
20240902,114300,47271426,900,902,902,900,4
20240902,114200,47267824,901,901,901,901,1941
20240902,114100,45518983,900,900,900,900,0
20240902,114000,45518983,900,900,900,900,0
20240902,113900,45518983,900,900,900,900,0
20240902,113800,45518983,900,900,900,900,90
20240902,113700,45437983,899,899,899,899,3
20240902,113600,45435286,900,900,900,900,0
20240902,113500,45435286,900,900,900,900,0
20240902,113400,45435286,900,900,900,900,9
20240902,113300,45427186,900,900,900,900,0
20240902,113200,45427186,900,900,900,900,21
20240902,113100,45408286,900,900,900,900,3
20240902,113000,45405586,900,900,900,900,0
20240902,112900,45405586,900,900,900,900,50
20240902,112800,45360586,901,901,901,901,0
20240902,112700,45360586,901,901,901,901,46
20240902,112600,45319140,900,900,900,900,3
20240902,112500,45316440,900,900,900,900,60
20240902,112400,45262440,901,901,901,901,33
20240902,112300,45232707,901,901,901,901,0
20240902,112200,45232707,901,901,901,901,0
20240902,112100,45232707,901,901,901,901,1
20240902,112000,45231806,900,900,900,900,3
20240902,111900,45229106,901,901,901,901,0
20240902,111800,45229106,901,901,901,901,0
20240902,111700,45229106,901,900,901,900,1144
20240902,111600,44198506,899,899,899,899,0
20240902,111500,44198506,899,899,899,899,3
20240902,111400,44195809,899,899,899,899,0
20240902,111300,44195809,899,899,899,899,0
20240902,111200,44195809,899,899,899,899,0
20240902,111100,44195809,899,899,899,899,0
20240902,111000,44195809,899,899,899,899,0
20240902,110900,44195809,899,900,900,899,48
20240902,110800,44152612,900,900,900,900,20
20240902,110700,44134612,898,898,898,898,0
20240902,110600,44134612,898,898,898,898,0
20240902,110500,44134612,898,898,898,898,0
20240902,110400,44134612,898,898,898,898,0
20240902,110300,44134612,898,900,900,898,624
20240902,110200,43573018,900,900,900,900,151
20240902,110100,43437118,901,901,901,901,0
20240902,110000,43437118,901,901,901,901,0
20240902,105900,43437118,901,901,901,901,1
20240902,105800,43436217,901,901,901,901,1
20240902,105700,43435316,898,898,898,898,3
20240902,105600,43432622,901,901,901,901,0
20240902,105500,43432622,901,899,901,899,6
20240902,105400,43427224,899,899,899,899,2
20240902,105300,43425426,898,898,898,898,0
20240902,105200,43425426,898,898,898,898,3
20240902,105100,43422732,901,901,901,901,0
20240902,105000,43422732,901,901,901,901,0
20240902,104900,43422732,901,899,901,899,20
20240902,104800,43404730,900,900,900,900,5
20240902,104700,43400230,900,895,900,895,5
20240902,104600,43395745,895,895,895,895,2
20240902,104500,43393955,899,896,899,896,20446
20240902,104400,25074336,896,896,896,896,0
20240902,104300,25074336,896,896,896,896,333
20240902,104200,24775968,895,896,896,895,515
20240902,104100,24315028,896,895,896,895,1006
20240902,104000,23413655,896,896,896,896,10
20240902,103900,23404695,896,896,896,896,16
20240902,103800,23390359,896,896,896,896,497
20240902,103700,22945047,896,896,896,896,134
20240902,103600,22824983,896,896,896,896,1052
20240902,103500,21882391,895,895,895,895,3
20240902,103400,21879706,896,896,896,896,96
20240902,103300,21793690,896,896,896,896,0
20240902,103200,21793690,896,896,896,896,14
20240902,103100,21781146,896,896,896,896,0
20240902,103000,21781146,896,896,896,896,11
20240902,102900,21771290,895,895,895,895,4
20240902,102800,21767710,896,896,896,896,1
20240902,102700,21766814,896,896,896,896,0
20240902,102600,21766814,896,896,896,896,500
20240902,102500,21318814,896,896,896,896,0
20240902,102400,21318814,896,896,896,896,15
20240902,102300,21305374,895,896,896,895,504
20240902,102200,20853794,896,896,896,896,1000
20240902,102100,19957794,896,896,896,895,50
20240902,102000,19913013,895,895,895,895,715
20240902,101900,19273088,895,895,895,895,0
20240902,101800,19273088,895,896,896,895,840
20240902,101700,18521277,899,899,899,899,0
20240902,101600,18521277,899,899,899,899,0
20240902,101500,18521277,899,899,899,899,0
20240902,101400,18521277,899,899,899,899,1
20240902,101300,18520378,895,895,895,895,0
20240902,101200,18520378,895,895,895,895,4
20240902,101100,18516798,900,900,900,900,0
20240902,101000,18516798,900,900,900,900,0
20240902,100900,18516798,900,900,900,900,0
20240902,100800,18516798,900,900,900,900,0
20240902,100700,18516798,900,895,900,895,170
20240902,100600,18364618,896,897,897,896,1010
20240902,100500,17458815,898,898,898,898,11
20240902,100400,17448937,898,898,898,898,12
20240902,100300,17438161,898,898,898,898,10
20240902,100200,17429181,897,897,897,897,0
20240902,100100,17429181,897,898,898,897,1504
20240902,100000,16078596,899,901,901,899,948
20240902,095900,15226295,901,901,901,901,0
20240902,095800,15226295,901,901,901,901,0
20240902,095700,15226295,901,901,901,901,0
20240902,095600,15226295,901,901,901,901,0
20240902,095500,15226295,901,902,902,901,5
20240902,095400,15221789,902,902,902,902,0
20240902,095300,15221789,902,902,902,902,44
20240902,095200,15182101,903,903,903,903,23
20240902,095100,15161332,900,900,900,900,0
20240902,095000,15161332,900,900,900,900,4
20240902,094900,15157732,904,903,904,903,24
20240902,094800,15136037,904,903,904,903,19
20240902,094700,15118862,903,903,903,903,102
20240902,094600,15026756,902,901,902,901,134
20240902,094500,14905890,900,900,900,900,0
20240902,094400,14905890,900,900,900,900,4
20240902,094300,14902290,901,901,901,901,132
20240902,094200,14783358,900,900,900,900,0
20240902,094100,14783358,900,900,900,900,0
20240902,094000,14783358,900,900,900,900,1003
20240902,093900,13880658,900,900,904,900,2220
20240902,093800,11873831,904,903,904,903,2
20240902,093700,11872024,904,904,904,904,0
20240902,093600,11872024,904,904,904,904,13
20240902,093500,11860272,904,904,904,904,0
20240902,093400,11860272,904,900,904,900,10
20240902,093300,11851242,898,898,898,898,4
20240902,093200,11847650,899,899,899,899,132
20240902,093100,11728982,898,898,898,898,0
20240902,093000,11728982,898,898,898,898,0
20240902,092900,11728982,898,898,898,898,0
20240902,092800,11728982,898,898,898,898,0
20240902,092700,11728982,898,898,898,898,4
20240902,092600,11725390,897,897,897,897,0
20240902,092500,11725390,897,897,897,897,0
20240902,092400,11725390,897,897,897,897,0
20240902,092300,11725390,897,897,897,897,0
20240902,092200,11725390,897,897,897,897,0
20240902,092100,11725390,897,897,897,897,4
20240902,092000,11721802,904,904,904,904,0
20240902,091900,11721802,904,904,904,904,0
20240902,091800,11721802,904,904,904,904,0
20240902,091700,11721802,904,900,904,900,3328
20240902,091600,8713514,897,901,901,897,14
20240902,091500,8700916,901,896,901,896,485
20240902,091400,8264028,895,895,895,895,882
20240902,091300,7474638,895,895,895,895,55
20240902,091200,7425413,895,895,895,895,0
20240902,091100,7425413,895,895,895,895,0
20240902,091000,7425413,895,895,895,895,4
20240902,090900,7421833,904,904,904,904,11
20240902,090800,7411889,899,899,899,899,5484
20240902,090700,2481773,899,900,900,899,100
20240902,090600,2391783,900,900,904,900,196
20240902,090500,2215343,900,900,900,900,48
20240902,090400,2172143,904,904,904,904,71
20240902,090300,2107959,904,904,904,904,10
20240902,090200,2098919,904,904,904,904,1
20240902,090100,2098015,904,903,904,903,393
20240902,090000,1742912,904,904,904,904,1928