KissMeData/067390/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,194200,154353654,574,574,574,574,3934
20240905,194100,154353654,574,574,574,574,0
20240905,194000,154353654,574,574,574,574,0
20240905,193900,154353654,574,574,574,574,0
20240905,193800,154353654,574,574,574,574,0
20240905,193700,154353654,574,574,574,574,0
20240905,193600,154353654,574,574,574,574,0
20240905,193500,154353654,574,574,574,574,0
20240905,193400,154353654,574,574,574,574,0
20240905,193300,154353654,574,574,574,574,0
20240905,193200,154353654,574,574,574,574,0
20240905,193100,154353654,574,574,574,574,0
20240905,193000,154353654,574,574,574,574,0
20240905,192900,154353654,574,574,574,574,0
20240905,192800,154353654,574,574,574,574,0
20240905,192700,154353654,574,574,574,574,0
20240905,192600,154353654,574,574,574,574,0
20240905,192500,154353654,574,574,574,574,0
20240905,192400,154353654,574,574,574,574,0
20240905,192300,154353654,574,574,574,574,0
20240905,192200,154353654,574,574,574,574,0
20240905,192100,154353654,574,574,574,574,0
20240905,192000,154353654,574,574,574,574,0
20240905,191900,154353654,574,574,574,574,0
20240905,191800,154353654,574,574,574,574,0
20240905,191700,154353654,574,574,574,574,0
20240905,191600,154353654,574,574,574,574,0
20240905,191500,154353654,574,574,574,574,0
20240905,191400,154353654,574,574,574,574,0
20240905,191300,154353654,574,574,574,574,0
20240905,191200,154353654,574,574,574,574,3934
20240905,191100,154353654,574,574,574,574,0
20240905,191000,154353654,574,574,574,574,0
20240905,190900,154353654,574,574,574,574,0
20240905,190800,154353654,574,574,574,574,0
20240905,190700,154353654,574,574,574,574,0
20240905,190600,154353654,574,574,574,574,0
20240905,190500,154353654,574,574,574,574,0
20240905,190400,154353654,574,574,574,574,0
20240905,190300,154353654,574,574,574,574,0
20240905,190200,154353654,574,574,574,574,0
20240905,190100,154353654,574,574,574,574,0
20240905,190000,154353654,574,574,574,574,0
20240905,185900,154353654,574,574,574,574,0
20240905,185800,154353654,574,574,574,574,0
20240905,185700,154353654,574,574,574,574,0
20240905,185600,154353654,574,574,574,574,0
20240905,185500,154353654,574,574,574,574,0
20240905,185400,154353654,574,574,574,574,0
20240905,185300,154353654,574,574,574,574,0
20240905,185200,154353654,574,574,574,574,0
20240905,185100,154353654,574,574,574,574,0
20240905,185000,154353654,574,574,574,574,0
20240905,184900,154353654,574,574,574,574,0
20240905,184800,154353654,574,574,574,574,0
20240905,184700,154353654,574,574,574,574,0
20240905,184600,154353654,574,574,574,574,0
20240905,184500,154353654,574,574,574,574,0
20240905,184400,154353654,574,574,574,574,0
20240905,184300,154353654,574,574,574,574,0
20240905,184200,154353654,574,574,574,574,3934
20240905,184100,154353654,574,574,574,574,0
20240905,184000,154353654,574,574,574,574,0
20240905,183900,154353654,574,574,574,574,0
20240905,183800,154353654,574,574,574,574,0
20240905,183700,154353654,574,574,574,574,0
20240905,183600,154353654,574,574,574,574,0
20240905,183500,154353654,574,574,574,574,0
20240905,183400,154353654,574,574,574,574,0
20240905,183300,154353654,574,574,574,574,0
20240905,183200,154353654,574,574,574,574,0
20240905,183100,154353654,574,574,574,574,0
20240905,183000,154353654,574,574,574,574,0
20240905,182900,154353654,574,574,574,574,0
20240905,182800,154353654,574,574,574,574,0
20240905,182700,154353654,574,574,574,574,0
20240905,182600,154353654,574,574,574,574,0
20240905,182500,154353654,574,574,574,574,0
20240905,182400,154353654,574,574,574,574,0
20240905,182300,154353654,574,574,574,574,0
20240905,182200,154353654,574,574,574,574,0
20240905,182100,154353654,574,574,574,574,0
20240905,182000,154353654,574,574,574,574,0
20240905,181900,154353654,574,574,574,574,0
20240905,181800,154353654,574,574,574,574,0
20240905,181700,154353654,574,574,574,574,0
20240905,181600,154353654,574,574,574,574,0
20240905,181500,154353654,574,574,574,574,0
20240905,181400,154353654,574,574,574,574,0
20240905,181300,154353654,574,574,574,574,0
20240905,181200,154353654,574,574,574,574,3934
20240905,181100,154353654,574,574,574,574,0
20240905,181000,154353654,574,574,574,574,0
20240905,180900,154353654,574,574,574,574,0
20240905,180800,154353654,574,574,574,574,0
20240905,180700,154353654,574,574,574,574,0
20240905,180600,154353654,574,574,574,574,0
20240905,180500,154353654,574,574,574,574,0
20240905,180400,154353654,574,574,574,574,0
20240905,180300,154353654,574,574,574,574,0
20240905,180200,154353654,574,574,574,574,0
20240905,180100,154353654,574,574,574,574,0
20240905,180000,154353654,574,574,574,574,0
20240905,175900,154353654,574,574,574,574,0
20240905,175800,154353654,574,574,574,574,0
20240905,175700,154353654,574,574,574,574,0
20240905,175600,154353654,574,574,574,574,0
20240905,175500,154353654,574,574,574,574,0
20240905,175400,154353654,574,574,574,574,0
20240905,175300,154353654,574,574,574,574,0
20240905,175200,154353654,574,574,574,574,0
20240905,175100,154353654,574,574,574,574,0
20240905,175000,154353654,574,574,574,574,0
20240905,174900,154353654,574,574,574,574,0
20240905,174800,154353654,574,574,574,574,0
20240905,174700,154353654,574,574,574,574,0
20240905,174600,154353654,574,574,574,574,0
20240905,174500,154353654,574,574,574,574,0
20240905,174400,154353654,574,574,574,574,0
20240905,174300,154353654,574,574,574,574,0
20240905,174200,154353654,574,574,574,574,3934
20240905,174100,154353654,574,574,574,574,0
20240905,174000,154353654,574,574,574,574,0
20240905,173900,154353654,574,574,574,574,0
20240905,173800,154353654,574,574,574,574,0
20240905,173700,154353654,574,574,574,574,0
20240905,173600,154353654,574,574,574,574,0
20240905,173500,154353654,574,574,574,574,0
20240905,173400,154353654,574,574,574,574,0
20240905,173300,154353654,574,574,574,574,0
20240905,173200,154353654,574,574,574,574,0
20240905,173100,154353654,574,574,574,574,0
20240905,173000,154353654,574,574,574,574,0
20240905,172900,154353654,574,574,574,574,0
20240905,172800,154353654,574,574,574,574,0
20240905,172700,154353654,574,574,574,574,0
20240905,172600,154353654,574,574,574,574,0
20240905,172500,154353654,574,574,574,574,0
20240905,172400,154353654,574,574,574,574,0
20240905,172300,154353654,574,574,574,574,0
20240905,172200,154353654,574,574,574,574,0
20240905,172100,154353654,574,574,574,574,0
20240905,172000,154353654,574,574,574,574,0
20240905,171900,154353654,574,574,574,574,0
20240905,171800,154353654,574,574,574,574,0
20240905,171700,154353654,574,574,574,574,0
20240905,171600,154353654,574,574,574,574,0
20240905,171500,154353654,574,574,574,574,0
20240905,171400,154353654,574,574,574,574,0
20240905,171300,154353654,574,574,574,574,0
20240905,171200,154353654,574,574,574,574,3934
20240905,171100,154353654,574,574,574,574,0
20240905,171000,154353654,574,574,574,574,0
20240905,170900,154353654,574,574,574,574,0
20240905,170800,154353654,574,574,574,574,0
20240905,170700,154353654,574,574,574,574,0
20240905,170600,154353654,574,574,574,574,0
20240905,170500,154353654,574,574,574,574,0
20240905,170400,154353654,574,574,574,574,0
20240905,170300,154353654,574,574,574,574,0
20240905,170200,154353654,574,574,574,574,0
20240905,170100,154353654,574,574,574,574,0
20240905,170000,154353654,574,574,574,574,0
20240905,165900,154353654,574,574,574,574,0
20240905,165800,154353654,574,574,574,574,0
20240905,165700,154353654,574,574,574,574,0
20240905,165600,154353654,574,574,574,574,0
20240905,165500,154353654,574,574,574,574,0
20240905,165400,154353654,574,574,574,574,0
20240905,165300,154353654,574,574,574,574,0
20240905,165200,154353654,574,574,574,574,0
20240905,165100,154353654,574,574,574,574,0
20240905,165000,154353654,574,574,574,574,0
20240905,164900,154353654,574,574,574,574,0
20240905,164800,154353654,574,574,574,574,0
20240905,164700,154353654,574,574,574,574,0
20240905,164600,154353654,574,574,574,574,0
20240905,164500,154353654,574,574,574,574,0
20240905,164400,154353654,574,574,574,574,0
20240905,164300,154353654,574,574,574,574,0
20240905,164200,154353654,574,574,574,574,3934
20240905,164100,154353654,574,574,574,574,0
20240905,164000,154353654,574,574,574,574,0
20240905,163900,154353654,574,574,574,574,0
20240905,163800,154353654,574,574,574,574,0
20240905,163700,154353654,574,574,574,574,0
20240905,163600,154353654,574,574,574,574,0
20240905,163500,154353654,574,574,574,574,0
20240905,163400,154353654,574,574,574,574,0
20240905,163300,154353654,574,574,574,574,0
20240905,163200,154353654,574,574,574,574,0
20240905,163100,154353654,574,574,574,574,0
20240905,163000,154353654,574,574,574,574,0
20240905,162900,154353654,574,574,574,574,0
20240905,162800,154353654,574,574,574,574,0
20240905,162700,154353654,574,574,574,574,0
20240905,162600,154353654,574,574,574,574,0
20240905,162500,154353654,574,574,574,574,0
20240905,162400,154353654,574,574,574,574,0
20240905,162300,154353654,574,574,574,574,0
20240905,162200,154353654,574,574,574,574,0
20240905,162100,154353654,574,574,574,574,0
20240905,162000,154353654,574,574,574,574,0
20240905,161900,154353654,574,574,574,574,0
20240905,161800,154353654,574,574,574,574,0
20240905,161700,154353654,574,574,574,574,0
20240905,161600,154353654,574,574,574,574,0
20240905,161500,154353654,574,574,574,574,0
20240905,161400,154353654,574,574,574,574,0
20240905,161300,154353654,574,574,574,574,0
20240905,161200,154353654,574,574,574,574,3934
20240905,161100,154353654,574,574,574,574,0
20240905,161000,154353654,574,574,574,574,0
20240905,160900,154353654,574,574,574,574,0
20240905,160800,154353654,574,574,574,574,0
20240905,160700,154353654,574,574,574,574,0
20240905,160600,154353654,574,574,574,574,0
20240905,160500,154353654,574,574,574,574,0
20240905,160400,154353654,574,574,574,574,0
20240905,160300,154353654,574,574,574,574,0
20240905,160200,154353654,574,574,574,574,0
20240905,160100,154353654,574,574,574,574,0
20240905,160000,154353654,574,574,574,574,0
20240905,155900,154353654,574,574,574,574,0
20240905,155800,154353654,574,574,574,574,0
20240905,155700,154353654,574,574,574,574,0
20240905,155600,154353654,574,574,574,574,0
20240905,155500,154353654,574,574,574,574,0
20240905,155400,154353654,574,574,574,574,0
20240905,155300,154353654,574,574,574,574,0
20240905,155200,154353654,574,574,574,574,0
20240905,155100,154353654,574,574,574,574,0
20240905,155000,154353654,574,574,574,574,0
20240905,154900,154353654,574,574,574,574,0
20240905,154800,154353654,574,574,574,574,0
20240905,154700,154353654,574,574,574,574,0
20240905,154600,154353654,574,574,574,574,0
20240905,154500,154353654,574,574,574,574,0
20240905,154400,154353654,574,574,574,574,0
20240905,154300,154353654,574,574,574,574,0
20240905,154200,154353654,574,574,574,574,3934
20240905,154100,154353654,574,574,574,574,0
20240905,154000,154353654,574,574,574,574,0
20240905,153900,154353654,574,574,574,574,0
20240905,153800,154353654,574,574,574,574,0
20240905,153700,154353654,574,574,574,574,0
20240905,153600,154353654,574,574,574,574,0
20240905,153500,154353654,574,574,574,574,0
20240905,153400,154353654,574,574,574,574,0
20240905,153300,154353654,574,574,574,574,0
20240905,153200,154353654,574,574,574,574,0
20240905,153100,154353654,574,574,574,574,0
20240905,153000,154353654,574,574,574,574,3934
20240905,152900,152095538,574,574,574,574,0
20240905,152800,152095538,574,574,574,574,0
20240905,152700,152095538,574,574,574,574,0
20240905,152600,152095538,574,574,574,574,0
20240905,152500,152095538,574,574,574,574,0
20240905,152400,152095538,574,574,574,574,0
20240905,152300,152095538,574,574,574,574,0
20240905,152200,152095538,574,574,574,574,0
20240905,152100,152095538,574,574,574,574,0
20240905,152000,152095538,574,574,574,574,0
20240905,151900,152095538,574,574,574,574,0
20240905,151800,152095538,574,574,574,574,0
20240905,151700,152095538,574,574,574,574,0
20240905,151600,152095538,574,572,574,572,2319
20240905,151500,150769068,572,572,572,572,0
20240905,151400,150769068,572,572,572,572,0
20240905,151300,150769068,572,572,572,572,0
20240905,151200,150769068,572,572,572,572,0
20240905,151100,150769068,572,572,572,572,0
20240905,151000,150769068,572,572,572,572,0
20240905,150900,150769068,572,572,572,572,0
20240905,150800,150769068,572,572,572,572,1
20240905,150700,150768496,568,571,571,568,5121
20240905,150600,147855222,572,572,572,572,0
20240905,150500,147855222,572,572,572,572,0
20240905,150400,147855222,572,572,572,572,2
20240905,150300,147854078,572,572,572,572,200
20240905,150200,147739678,572,572,572,572,300
20240905,150100,147568078,572,572,572,572,9
20240905,150000,147562930,572,572,572,572,0
20240905,145900,147562930,572,572,572,572,0
20240905,145800,147562930,572,572,572,572,2563
20240905,145700,146096894,572,572,572,572,0
20240905,145600,146096894,572,572,572,572,30
20240905,145500,146079734,572,572,572,572,0
20240905,145400,146079734,572,572,572,572,96
20240905,145300,146024822,570,570,570,570,0
20240905,145200,146024822,570,570,570,570,0
20240905,145100,146024822,570,572,572,570,310
20240905,145000,145847922,572,572,572,572,0
20240905,144900,145847922,572,572,572,572,0
20240905,144800,145847922,572,572,572,572,0
20240905,144700,145847922,572,572,572,572,5
20240905,144600,145845062,570,570,570,570,5
20240905,144500,145842212,570,570,570,570,0
20240905,144400,145842212,570,570,570,570,0
20240905,144300,145842212,570,570,570,570,1555
20240905,144200,144955862,570,568,570,568,2065
20240905,144100,143779725,568,570,570,568,117
20240905,144000,143713159,570,570,570,570,0
20240905,143900,143713159,570,570,570,570,0
20240905,143800,143713159,570,570,570,570,1
20240905,143700,143712589,567,567,567,567,0
20240905,143600,143712589,567,570,570,567,279
20240905,143500,143553643,567,567,567,567,5
20240905,143400,143550808,570,565,570,565,2
20240905,143300,143549673,570,570,570,570,50
20240905,143200,143521173,570,570,570,570,0
20240905,143100,143521173,570,570,570,570,0
20240905,143000,143521173,570,570,570,570,1
20240905,142900,143520603,570,570,570,570,0
20240905,142800,143520603,570,570,570,570,0
20240905,142700,143520603,570,570,570,570,0
20240905,142600,143520603,570,570,570,570,0
20240905,142500,143520603,570,566,570,565,2501
20240905,142400,142105220,570,570,570,570,0
20240905,142300,142105220,570,570,570,570,0
20240905,142200,142105220,570,570,570,570,0
20240905,142100,142105220,570,570,570,570,0
20240905,142000,142105220,570,570,570,570,0
20240905,141900,142105220,570,570,570,570,0
20240905,141800,142105220,570,570,570,570,30
20240905,141700,142088120,570,570,570,570,100
20240905,141600,142031120,570,570,570,570,0
20240905,141500,142031120,570,570,570,570,0
20240905,141400,142031120,570,566,570,566,3501
20240905,141300,140049550,570,570,570,570,1
20240905,141200,140048980,570,570,570,570,0
20240905,141100,140048980,570,570,570,570,1
20240905,141000,140048410,570,570,570,570,0
20240905,140900,140048410,570,570,570,570,0
20240905,140800,140048410,570,570,570,570,0
20240905,140700,140048410,570,567,570,567,114
20240905,140600,139983574,566,566,566,566,0
20240905,140500,139983574,566,566,566,566,0
20240905,140400,139983574,566,566,566,566,1000
20240905,140300,139417574,567,567,567,567,20
20240905,140200,139406234,566,567,567,566,1332
20240905,140100,138651111,567,567,567,567,2
20240905,140000,138649977,571,571,571,571,0
20240905,135900,138649977,571,571,571,571,0
20240905,135800,138649977,571,571,571,571,0
20240905,135700,138649977,571,571,571,571,10
20240905,135600,138644267,571,571,571,571,0
20240905,135500,138644267,571,571,571,571,24
20240905,135400,138630563,571,571,571,571,0
20240905,135300,138630563,571,571,571,571,0
20240905,135200,138630563,571,571,571,571,0
20240905,135100,138630563,571,571,571,571,0
20240905,135000,138630563,571,571,571,571,0
20240905,134900,138630563,571,571,571,571,0
20240905,134800,138630563,571,571,571,571,1
20240905,134700,138629992,566,567,567,566,2869
20240905,134600,137005783,571,571,571,571,1
20240905,134500,137005212,571,571,571,571,0
20240905,134400,137005212,571,571,571,571,0
20240905,134300,137005212,571,571,571,571,1800
20240905,134200,135977412,571,571,571,571,0
20240905,134100,135977412,571,571,571,571,773
20240905,134000,135536029,571,571,571,571,0
20240905,133900,135536029,571,571,571,571,0
20240905,133800,135536029,571,566,571,566,3113
20240905,133700,133774066,566,566,566,566,0
20240905,133600,133774066,566,566,566,566,0
20240905,133500,133774066,566,566,566,566,0
20240905,133400,133774066,566,566,566,566,0
20240905,133300,133774066,566,567,567,566,7000
20240905,133200,129810212,572,572,572,572,1
20240905,133100,129809640,567,569,569,567,4569
20240905,133000,127214668,569,569,569,569,54
20240905,132900,127183942,573,573,573,573,2
20240905,132800,127182796,568,568,568,568,0
20240905,132700,127182796,568,570,570,568,897
20240905,132600,126673200,570,570,570,570,12
20240905,132500,126666360,570,570,570,570,1609
20240905,132400,125749230,575,575,575,575,0
20240905,132300,125749230,575,575,575,575,0
20240905,132200,125749230,575,575,575,575,0
20240905,132100,125749230,575,575,575,575,0
20240905,132000,125749230,575,575,575,575,0
20240905,131900,125749230,575,575,575,575,0
20240905,131800,125749230,575,575,575,575,1
20240905,131700,125748655,566,566,566,566,0
20240905,131600,125748655,566,566,566,566,0
20240905,131500,125748655,566,566,566,566,0
20240905,131400,125748655,566,566,566,566,0
20240905,131300,125748655,566,566,566,566,0
20240905,131200,125748655,566,566,566,566,0
20240905,131100,125748655,566,567,567,566,15669
20240905,131000,116880000,566,566,566,566,0
20240905,130900,116880000,566,566,566,566,1
20240905,130800,116879434,567,567,567,567,5
20240905,130700,116876599,567,567,567,567,0
20240905,130600,116876599,567,567,567,567,2976
20240905,130500,115189207,568,568,568,568,333
20240905,130400,115000063,568,568,568,568,144
20240905,130300,114918271,568,568,568,568,4
20240905,130200,114915999,568,568,568,567,6831
20240905,130100,111037314,568,568,568,568,3574
20240905,130000,109007282,568,568,568,568,105
20240905,125900,108947642,568,569,569,568,6091
20240905,125800,105484854,569,569,569,569,405
20240905,125700,105254409,569,569,569,569,10540
20240905,125600,99257149,569,570,570,569,13491
20240905,125500,91569623,571,571,571,571,100
20240905,125400,91512523,571,571,571,571,0
20240905,125300,91512523,571,571,571,571,200
20240905,125200,91398323,571,571,571,571,3120
20240905,125100,89616803,575,575,575,575,0
20240905,125000,89616803,575,575,575,575,0
20240905,124900,89616803,575,575,575,575,1
20240905,124800,89616228,571,571,571,571,7317
20240905,124700,85438221,572,572,572,572,1
20240905,124600,85437649,572,572,572,572,0
20240905,124500,85437649,572,576,576,572,3914
20240905,124400,83198761,576,576,576,576,0
20240905,124300,83198761,576,576,576,576,0
20240905,124200,83198761,576,576,576,576,0
20240905,124100,83198761,576,576,576,576,0
20240905,124000,83198761,576,576,576,576,2
20240905,123900,83197609,572,573,573,572,5307
20240905,123800,80159055,574,574,574,574,1093
20240905,123700,79531673,576,576,576,576,3
20240905,123600,79529945,576,576,576,576,0
20240905,123500,79529945,576,576,576,576,0
20240905,123400,79529945,576,576,576,576,773
20240905,123300,79084697,576,576,576,576,0
20240905,123200,79084697,576,576,576,576,0
20240905,123100,79084697,576,576,576,576,0
20240905,123000,79084697,576,576,576,576,0
20240905,122900,79084697,576,576,576,576,0
20240905,122800,79084697,576,576,576,576,0
20240905,122700,79084697,576,576,576,576,0
20240905,122600,79084697,576,576,576,576,0
20240905,122500,79084697,576,576,576,576,0
20240905,122400,79084697,576,576,576,576,0
20240905,122300,79084697,576,576,576,576,10
20240905,122200,79078937,576,576,576,576,0
20240905,122100,79078937,576,576,576,576,0
20240905,122000,79078937,576,576,576,576,1
20240905,121900,79078361,572,572,572,572,0
20240905,121800,79078361,572,572,572,572,0
20240905,121700,79078361,572,572,572,572,0
20240905,121600,79078361,572,572,572,572,0
20240905,121500,79078361,572,572,572,572,10
20240905,121400,79072641,576,576,576,576,0
20240905,121300,79072641,576,576,576,576,0
20240905,121200,79072641,576,576,576,576,9
20240905,121100,79067457,576,576,576,576,0
20240905,121000,79067457,576,576,576,576,0
20240905,120900,79067457,576,576,576,576,0
20240905,120800,79067457,576,573,576,573,2
20240905,120700,79066308,571,571,571,571,0
20240905,120600,79066308,571,571,571,571,0
20240905,120500,79066308,571,572,572,571,942
20240905,120400,78527812,573,573,573,573,0
20240905,120300,78527812,573,575,575,573,1190
20240905,120200,77845932,576,576,576,576,8
20240905,120100,77841324,576,576,576,576,11
20240905,120000,77834988,573,573,573,573,0
20240905,115900,77834988,573,573,573,573,0
20240905,115800,77834988,573,573,573,573,0
20240905,115700,77834988,573,573,573,573,0
20240905,115600,77834988,573,573,573,573,0
20240905,115500,77834988,573,573,573,573,0
20240905,115400,77834988,573,573,573,573,0
20240905,115300,77834988,573,573,573,573,0
20240905,115200,77834988,573,573,573,573,37
20240905,115100,77813787,576,576,576,576,0
20240905,115000,77813787,576,576,576,576,14
20240905,114900,77805723,575,575,575,575,0
20240905,114800,77805723,575,575,575,575,120
20240905,114700,77736723,575,575,575,575,0
20240905,114600,77736723,575,575,575,575,1
20240905,114500,77736148,575,575,575,575,2000
20240905,114400,76586148,574,574,574,574,0
20240905,114300,76586148,574,574,574,574,0
20240905,114200,76586148,574,574,574,574,0
20240905,114100,76586148,574,574,574,574,1
20240905,114000,76585574,574,574,574,574,0
20240905,113900,76585574,574,574,574,574,0
20240905,113800,76585574,574,574,574,574,192
20240905,113700,76475366,574,574,574,574,0
20240905,113600,76475366,574,574,574,574,0
20240905,113500,76475366,574,574,574,574,10
20240905,113400,76469626,571,571,571,571,0
20240905,113300,76469626,571,571,571,571,0
20240905,113200,76469626,571,571,571,571,1
20240905,113100,76469055,574,574,574,574,0
20240905,113000,76469055,574,570,574,570,2
20240905,112900,76467911,572,572,572,571,1850
20240905,112800,75411457,572,574,574,572,200
20240905,112700,75296857,574,574,574,574,1
20240905,112600,75296283,571,572,572,570,12267
20240905,112500,68296528,576,576,576,576,0
20240905,112400,68296528,576,576,576,576,0
20240905,112300,68296528,576,576,576,576,0
20240905,112200,68296528,576,576,576,576,1
20240905,112100,68295952,571,571,571,571,0
20240905,112000,68295952,571,573,573,571,15485
20240905,111900,59437836,573,573,573,573,0
20240905,111800,59437836,573,573,573,573,0
20240905,111700,59437836,573,573,573,573,0
20240905,111600,59437836,573,573,573,573,0
20240905,111500,59437836,573,574,574,573,1118
20240905,111400,58797212,576,576,576,576,1
20240905,111300,58796636,573,576,576,573,11
20240905,111200,58790303,576,576,576,576,11
20240905,111100,58783967,576,576,576,576,8
20240905,111000,58779359,573,573,573,573,3263
20240905,110900,56909660,573,573,573,573,0
20240905,110800,56909660,573,574,574,573,2361
20240905,110700,55556767,573,573,573,573,0
20240905,110600,55556767,573,573,573,573,0
20240905,110500,55556767,573,573,573,573,2321
20240905,110400,54226834,572,572,572,572,0
20240905,110300,54226834,572,572,572,572,0
20240905,110200,54226834,572,572,572,572,200
20240905,110100,54112434,572,574,574,572,15000
20240905,110000,45527566,577,575,577,573,8001
20240905,105900,40935754,574,574,574,574,0
20240905,105800,40935754,574,574,574,574,0
20240905,105700,40935754,574,574,574,574,0
20240905,105600,40935754,574,574,574,574,5962
20240905,105500,37513566,575,575,575,575,487
20240905,105400,37233541,575,577,577,575,7381
20240905,105300,32984532,577,577,577,577,0
20240905,105200,32984532,577,577,577,577,30
20240905,105100,32967222,577,577,577,577,1618
20240905,105000,32033636,579,579,579,579,0
20240905,104900,32033636,579,579,579,579,0
20240905,104800,32033636,579,579,579,579,193
20240905,104700,31921889,579,579,579,579,0
20240905,104600,31921889,579,579,579,579,0
20240905,104500,31921889,579,579,579,579,249
20240905,104400,31777718,579,578,579,577,2866
20240905,104300,30122844,579,579,579,579,0
20240905,104200,30122844,579,579,579,579,0
20240905,104100,30122844,579,579,579,579,0
20240905,104000,30122844,579,579,579,579,784
20240905,103900,29668908,579,579,579,579,0
20240905,103800,29668908,579,579,579,579,0
20240905,103700,29668908,579,579,579,579,0
20240905,103600,29668908,579,579,579,579,0
20240905,103500,29668908,579,579,579,579,0
20240905,103400,29668908,579,579,579,579,173
20240905,103300,29568741,578,578,578,578,0
20240905,103200,29568741,578,578,578,578,4
20240905,103100,29566429,578,578,578,578,100
20240905,103000,29508629,578,578,578,578,0
20240905,102900,29508629,578,578,578,578,0
20240905,102800,29508629,578,578,578,578,0
20240905,102700,29508629,578,578,578,578,2221
20240905,102600,28224891,578,578,578,578,232
20240905,102500,28090795,578,578,578,578,27
20240905,102400,28075189,577,577,577,577,0
20240905,102300,28075189,577,577,577,577,0
20240905,102200,28075189,577,577,577,577,0
20240905,102100,28075189,577,578,578,577,9305
20240905,102000,22705267,578,578,578,578,0
20240905,101900,22705267,578,578,578,578,53
20240905,101800,22674633,578,578,578,578,97
20240905,101700,22618567,578,578,578,578,0
20240905,101600,22618567,578,578,578,578,0
20240905,101500,22618567,578,578,578,578,15
20240905,101400,22609897,578,578,578,578,30
20240905,101300,22592557,577,577,577,577,32
20240905,101200,22574093,578,578,578,578,0
20240905,101100,22574093,578,579,579,578,1300
20240905,101000,21822690,581,581,581,581,7
20240905,100900,21818623,581,581,581,581,0
20240905,100800,21818623,581,581,581,581,0
20240905,100700,21818623,581,581,581,581,0
20240905,100600,21818623,581,581,581,581,3
20240905,100500,21816880,579,579,579,579,660
20240905,100400,21434740,582,582,582,582,0
20240905,100300,21434740,582,582,582,582,1
20240905,100200,21434158,578,578,578,578,0
20240905,100100,21434158,578,578,578,578,0
20240905,100000,21434158,578,578,578,578,0
20240905,095900,21434158,578,578,578,578,1
20240905,095800,21433580,582,578,582,578,653
20240905,095700,21056142,577,579,579,577,174
20240905,095600,20955466,580,580,580,580,693
20240905,095500,20553526,580,580,580,580,0
20240905,095400,20553526,580,580,580,580,0
20240905,095300,20553526,580,582,582,580,402
20240905,095200,20320363,580,580,580,580,766
20240905,095100,19876083,581,582,582,581,12
20240905,095000,19869109,582,582,582,582,38
20240905,094900,19846993,582,582,582,582,320
20240905,094800,19660753,582,582,582,582,120
20240905,094700,19590913,582,582,582,582,500
20240905,094600,19299913,581,581,581,581,1222
20240905,094500,18589931,581,581,581,581,0
20240905,094400,18589931,581,581,581,581,0
20240905,094300,18589931,581,581,581,581,0
20240905,094200,18589931,581,579,581,578,3499
20240905,094100,16565912,581,581,581,581,0
20240905,094000,16565912,581,580,582,579,10012
20240905,093900,10768758,580,580,580,580,856
20240905,093800,10272278,580,580,580,580,145
20240905,093700,10188178,578,578,578,578,0
20240905,093600,10188178,578,578,578,578,0
20240905,093500,10188178,578,578,578,578,22
20240905,093400,10175462,578,578,578,578,0
20240905,093300,10175462,578,578,578,578,0
20240905,093200,10175462,578,578,578,578,0
20240905,093100,10175462,578,581,581,578,11
20240905,093000,10169074,582,582,582,582,0
20240905,092900,10169074,582,582,582,582,15
20240905,092800,10160344,582,582,582,582,1
20240905,092700,10159762,579,579,579,579,0
20240905,092600,10159762,579,579,579,579,0
20240905,092500,10159762,579,579,579,579,0
20240905,092400,10159762,579,579,579,579,269
20240905,092300,10004011,579,579,579,579,1
20240905,092200,10003432,577,577,577,577,200
20240905,092100,9888032,577,577,578,577,2298
20240905,092000,8560135,578,578,578,578,0
20240905,091900,8560135,578,581,581,578,201
20240905,091800,8443954,578,578,578,578,3
20240905,091700,8442220,581,581,581,581,0
20240905,091600,8442220,581,581,581,581,0
20240905,091500,8442220,581,581,581,581,17
20240905,091400,8432343,581,581,581,581,30
20240905,091300,8414913,577,577,577,577,0
20240905,091200,8414913,577,577,577,577,70
20240905,091100,8374523,577,577,581,577,161
20240905,091000,8281622,581,577,581,577,139
20240905,090900,8201383,581,577,581,577,43
20240905,090800,8176562,577,577,578,577,366
20240905,090700,7965360,576,578,578,576,365
20240905,090600,7755090,579,580,580,579,32
20240905,090500,7736550,580,580,580,580,0
20240905,090400,7736550,580,580,580,580,0
20240905,090300,7736550,580,580,580,580,230
20240905,090200,7603150,580,580,580,580,500
20240905,090100,7313150,583,583,583,583,0
20240905,090000,7313150,583,574,583,574,12725