KissMeData/225430/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,203900,10666410,757,757,757,757,568
20240906,203800,10666410,757,757,757,757,0
20240906,203700,10666410,757,757,757,757,0
20240906,203600,10666410,757,757,757,757,0
20240906,203500,10666410,757,757,757,757,0
20240906,203400,10666410,757,757,757,757,0
20240906,203300,10666410,757,757,757,757,0
20240906,203200,10666410,757,757,757,757,0
20240906,203100,10666410,757,757,757,757,0
20240906,203000,10666410,757,757,757,757,0
20240906,202900,10666410,757,757,757,757,0
20240906,202800,10666410,757,757,757,757,0
20240906,202700,10666410,757,757,757,757,0
20240906,202600,10666410,757,757,757,757,0
20240906,202500,10666410,757,757,757,757,0
20240906,202400,10666410,757,757,757,757,0
20240906,202300,10666410,757,757,757,757,0
20240906,202200,10666410,757,757,757,757,0
20240906,202100,10666410,757,757,757,757,0
20240906,202000,10666410,757,757,757,757,0
20240906,201900,10666410,757,757,757,757,0
20240906,201800,10666410,757,757,757,757,0
20240906,201700,10666410,757,757,757,757,0
20240906,201600,10666410,757,757,757,757,0
20240906,201500,10666410,757,757,757,757,0
20240906,201400,10666410,757,757,757,757,0
20240906,201300,10666410,757,757,757,757,0
20240906,201200,10666410,757,757,757,757,0
20240906,201100,10666410,757,757,757,757,0
20240906,201000,10666410,757,757,757,757,0
20240906,200900,10666410,757,757,757,757,568
20240906,200800,10666410,757,757,757,757,0
20240906,200700,10666410,757,757,757,757,0
20240906,200600,10666410,757,757,757,757,0
20240906,200500,10666410,757,757,757,757,0
20240906,200400,10666410,757,757,757,757,0
20240906,200300,10666410,757,757,757,757,0
20240906,200200,10666410,757,757,757,757,0
20240906,200100,10666410,757,757,757,757,0
20240906,200000,10666410,757,757,757,757,0
20240906,195900,10666410,757,757,757,757,0
20240906,195800,10666410,757,757,757,757,0
20240906,195700,10666410,757,757,757,757,0
20240906,195600,10666410,757,757,757,757,0
20240906,195500,10666410,757,757,757,757,0
20240906,195400,10666410,757,757,757,757,0
20240906,195300,10666410,757,757,757,757,0
20240906,195200,10666410,757,757,757,757,0
20240906,195100,10666410,757,757,757,757,0
20240906,195000,10666410,757,757,757,757,0
20240906,194900,10666410,757,757,757,757,0
20240906,194800,10666410,757,757,757,757,0
20240906,194700,10666410,757,757,757,757,0
20240906,194600,10666410,757,757,757,757,0
20240906,194500,10666410,757,757,757,757,0
20240906,194400,10666410,757,757,757,757,0
20240906,194300,10666410,757,757,757,757,0
20240906,194200,10666410,757,757,757,757,0
20240906,194100,10666410,757,757,757,757,0
20240906,194000,10666410,757,757,757,757,0
20240906,193900,10666410,757,757,757,757,568
20240906,193800,10666410,757,757,757,757,0
20240906,193700,10666410,757,757,757,757,0
20240906,193600,10666410,757,757,757,757,0
20240906,193500,10666410,757,757,757,757,0
20240906,193400,10666410,757,757,757,757,0
20240906,193300,10666410,757,757,757,757,0
20240906,193200,10666410,757,757,757,757,0
20240906,193100,10666410,757,757,757,757,0
20240906,193000,10666410,757,757,757,757,0
20240906,192900,10666410,757,757,757,757,0
20240906,192800,10666410,757,757,757,757,0
20240906,192700,10666410,757,757,757,757,0
20240906,192600,10666410,757,757,757,757,0
20240906,192500,10666410,757,757,757,757,0
20240906,192400,10666410,757,757,757,757,0
20240906,192300,10666410,757,757,757,757,0
20240906,192200,10666410,757,757,757,757,0
20240906,192100,10666410,757,757,757,757,0
20240906,192000,10666410,757,757,757,757,0
20240906,191900,10666410,757,757,757,757,0
20240906,191800,10666410,757,757,757,757,0
20240906,191700,10666410,757,757,757,757,0
20240906,191600,10666410,757,757,757,757,0
20240906,191500,10666410,757,757,757,757,0
20240906,191400,10666410,757,757,757,757,0
20240906,191300,10666410,757,757,757,757,0
20240906,191200,10666410,757,757,757,757,0
20240906,191100,10666410,757,757,757,757,0
20240906,191000,10666410,757,757,757,757,0
20240906,190900,10666410,757,757,757,757,568
20240906,190800,10666410,757,757,757,757,0
20240906,190700,10666410,757,757,757,757,0
20240906,190600,10666410,757,757,757,757,0
20240906,190500,10666410,757,757,757,757,0
20240906,190400,10666410,757,757,757,757,0
20240906,190300,10666410,757,757,757,757,0
20240906,190200,10666410,757,757,757,757,0
20240906,190100,10666410,757,757,757,757,0
20240906,190000,10666410,757,757,757,757,0
20240906,185900,10666410,757,757,757,757,0
20240906,185800,10666410,757,757,757,757,0
20240906,185700,10666410,757,757,757,757,0
20240906,185600,10666410,757,757,757,757,0
20240906,185500,10666410,757,757,757,757,0
20240906,185400,10666410,757,757,757,757,0
20240906,185300,10666410,757,757,757,757,0
20240906,185200,10666410,757,757,757,757,0
20240906,185100,10666410,757,757,757,757,0
20240906,185000,10666410,757,757,757,757,0
20240906,184900,10666410,757,757,757,757,0
20240906,184800,10666410,757,757,757,757,0
20240906,184700,10666410,757,757,757,757,0
20240906,184600,10666410,757,757,757,757,0
20240906,184500,10666410,757,757,757,757,0
20240906,184400,10666410,757,757,757,757,0
20240906,184300,10666410,757,757,757,757,0
20240906,184200,10666410,757,757,757,757,0
20240906,184100,10666410,757,757,757,757,0
20240906,184000,10666410,757,757,757,757,0
20240906,183900,10666410,757,757,757,757,568
20240906,183800,10666410,757,757,757,757,0
20240906,183700,10666410,757,757,757,757,0
20240906,183600,10666410,757,757,757,757,0
20240906,183500,10666410,757,757,757,757,0
20240906,183400,10666410,757,757,757,757,0
20240906,183300,10666410,757,757,757,757,0
20240906,183200,10666410,757,757,757,757,0
20240906,183100,10666410,757,757,757,757,0
20240906,183000,10666410,757,757,757,757,0
20240906,182900,10666410,757,757,757,757,0
20240906,182800,10666410,757,757,757,757,0
20240906,182700,10666410,757,757,757,757,0
20240906,182600,10666410,757,757,757,757,0
20240906,182500,10666410,757,757,757,757,0
20240906,182400,10666410,757,757,757,757,0
20240906,182300,10666410,757,757,757,757,0
20240906,182200,10666410,757,757,757,757,0
20240906,182100,10666410,757,757,757,757,0
20240906,182000,10666410,757,757,757,757,0
20240906,181900,10666410,757,757,757,757,0
20240906,181800,10666410,757,757,757,757,0
20240906,181700,10666410,757,757,757,757,0
20240906,181600,10666410,757,757,757,757,0
20240906,181500,10666410,757,757,757,757,0
20240906,181400,10666410,757,757,757,757,0
20240906,181300,10666410,757,757,757,757,0
20240906,181200,10666410,757,757,757,757,0
20240906,181100,10666410,757,757,757,757,0
20240906,181000,10666410,757,757,757,757,0
20240906,180900,10666410,757,757,757,757,568
20240906,180800,10666410,757,757,757,757,0
20240906,180700,10666410,757,757,757,757,0
20240906,180600,10666410,757,757,757,757,0
20240906,180500,10666410,757,757,757,757,0
20240906,180400,10666410,757,757,757,757,0
20240906,180300,10666410,757,757,757,757,0
20240906,180200,10666410,757,757,757,757,0
20240906,180100,10666410,757,757,757,757,0
20240906,180000,10666410,757,757,757,757,0
20240906,175900,10666410,757,757,757,757,0
20240906,175800,10666410,757,757,757,757,0
20240906,175700,10666410,757,757,757,757,0
20240906,175600,10666410,757,757,757,757,0
20240906,175500,10666410,757,757,757,757,0
20240906,175400,10666410,757,757,757,757,0
20240906,175300,10666410,757,757,757,757,0
20240906,175200,10666410,757,757,757,757,0
20240906,175100,10666410,757,757,757,757,0
20240906,175000,10666410,757,757,757,757,0
20240906,174900,10666410,757,757,757,757,0
20240906,174800,10666410,757,757,757,757,0
20240906,174700,10666410,757,757,757,757,0
20240906,174600,10666410,757,757,757,757,0
20240906,174500,10666410,757,757,757,757,0
20240906,174400,10666410,757,757,757,757,0
20240906,174300,10666410,757,757,757,757,0
20240906,174200,10666410,757,757,757,757,0
20240906,174100,10666410,757,757,757,757,0
20240906,174000,10666410,757,757,757,757,0
20240906,173900,10666410,757,757,757,757,568
20240906,173800,10666410,757,757,757,757,0
20240906,173700,10666410,757,757,757,757,0
20240906,173600,10666410,757,757,757,757,0
20240906,173500,10666410,757,757,757,757,0
20240906,173400,10666410,757,757,757,757,0
20240906,173300,10666410,757,757,757,757,0
20240906,173200,10666410,757,757,757,757,0
20240906,173100,10666410,757,757,757,757,0
20240906,173000,10666410,757,757,757,757,0
20240906,172900,10666410,757,757,757,757,0
20240906,172800,10666410,757,757,757,757,0
20240906,172700,10666410,757,757,757,757,0
20240906,172600,10666410,757,757,757,757,0
20240906,172500,10666410,757,757,757,757,0
20240906,172400,10666410,757,757,757,757,0
20240906,172300,10666410,757,757,757,757,0
20240906,172200,10666410,757,757,757,757,0
20240906,172100,10666410,757,757,757,757,0
20240906,172000,10666410,757,757,757,757,0
20240906,171900,10666410,757,757,757,757,0
20240906,171800,10666410,757,757,757,757,0
20240906,171700,10666410,757,757,757,757,0
20240906,171600,10666410,757,757,757,757,0
20240906,171500,10666410,757,757,757,757,0
20240906,171400,10666410,757,757,757,757,0
20240906,171300,10666410,757,757,757,757,0
20240906,171200,10666410,757,757,757,757,0
20240906,171100,10666410,757,757,757,757,0
20240906,171000,10666410,757,757,757,757,0
20240906,170900,10666410,757,757,757,757,568
20240906,170800,10666410,757,757,757,757,0
20240906,170700,10666410,757,757,757,757,0
20240906,170600,10666410,757,757,757,757,0
20240906,170500,10666410,757,757,757,757,0
20240906,170400,10666410,757,757,757,757,0
20240906,170300,10666410,757,757,757,757,0
20240906,170200,10666410,757,757,757,757,0
20240906,170100,10666410,757,757,757,757,0
20240906,170000,10666410,757,757,757,757,0
20240906,165900,10666410,757,757,757,757,0
20240906,165800,10666410,757,757,757,757,0
20240906,165700,10666410,757,757,757,757,0
20240906,165600,10666410,757,757,757,757,0
20240906,165500,10666410,757,757,757,757,0
20240906,165400,10666410,757,757,757,757,0
20240906,165300,10666410,757,757,757,757,0
20240906,165200,10666410,757,757,757,757,0
20240906,165100,10666410,757,757,757,757,0
20240906,165000,10666410,757,757,757,757,0
20240906,164900,10666410,757,757,757,757,0
20240906,164800,10666410,757,757,757,757,0
20240906,164700,10666410,757,757,757,757,0
20240906,164600,10666410,757,757,757,757,0
20240906,164500,10666410,757,757,757,757,0
20240906,164400,10666410,757,757,757,757,0
20240906,164300,10666410,757,757,757,757,0
20240906,164200,10666410,757,757,757,757,0
20240906,164100,10666410,757,757,757,757,0
20240906,164000,10666410,757,757,757,757,0
20240906,163900,10666410,757,757,757,757,568
20240906,163800,10666410,757,757,757,757,0
20240906,163700,10666410,757,757,757,757,0
20240906,163600,10666410,757,757,757,757,0
20240906,163500,10666410,757,757,757,757,0
20240906,163400,10666410,757,757,757,757,0
20240906,163300,10666410,757,757,757,757,0
20240906,163200,10666410,757,757,757,757,0
20240906,163100,10666410,757,757,757,757,0
20240906,163000,10666410,757,757,757,757,0
20240906,162900,10666410,757,757,757,757,0
20240906,162800,10666410,757,757,757,757,0
20240906,162700,10666410,757,757,757,757,0
20240906,162600,10666410,757,757,757,757,0
20240906,162500,10666410,757,757,757,757,0
20240906,162400,10666410,757,757,757,757,0
20240906,162300,10666410,757,757,757,757,0
20240906,162200,10666410,757,757,757,757,0
20240906,162100,10666410,757,757,757,757,0
20240906,162000,10666410,757,757,757,757,0
20240906,161900,10666410,757,757,757,757,0
20240906,161800,10666410,757,757,757,757,0
20240906,161700,10666410,757,757,757,757,0
20240906,161600,10666410,757,757,757,757,0
20240906,161500,10666410,757,757,757,757,0
20240906,161400,10666410,757,757,757,757,0
20240906,161300,10666410,757,757,757,757,0
20240906,161200,10666410,757,757,757,757,0
20240906,161100,10666410,757,757,757,757,0
20240906,161000,10666410,757,757,757,757,0
20240906,160900,10666410,757,757,757,757,568
20240906,160800,10666410,757,757,757,757,0
20240906,160700,10666410,757,757,757,757,0
20240906,160600,10666410,757,757,757,757,0
20240906,160500,10666410,757,757,757,757,0
20240906,160400,10666410,757,757,757,757,0
20240906,160300,10666410,757,757,757,757,0
20240906,160200,10666410,757,757,757,757,0
20240906,160100,10666410,757,757,757,757,0
20240906,160000,10666410,757,757,757,757,0
20240906,155900,10666410,757,757,757,757,0
20240906,155800,10666410,757,757,757,757,0
20240906,155700,10666410,757,757,757,757,0
20240906,155600,10666410,757,757,757,757,0
20240906,155500,10666410,757,757,757,757,0
20240906,155400,10666410,757,757,757,757,0
20240906,155300,10666410,757,757,757,757,0
20240906,155200,10666410,757,757,757,757,0
20240906,155100,10666410,757,757,757,757,0
20240906,155000,10666410,757,757,757,757,0
20240906,154900,10666410,757,757,757,757,0
20240906,154800,10666410,757,757,757,757,0
20240906,154700,10666410,757,757,757,757,0
20240906,154600,10666410,757,757,757,757,0
20240906,154500,10666410,757,757,757,757,0
20240906,154400,10666410,757,757,757,757,0
20240906,154300,10666410,757,757,757,757,0
20240906,154200,10666410,757,757,757,757,0
20240906,154100,10666410,757,757,757,757,0
20240906,154000,10666410,757,757,757,757,0
20240906,153900,10666410,757,757,757,757,568
20240906,153800,10666410,757,757,757,757,0
20240906,153700,10666410,757,757,757,757,0
20240906,153600,10666410,757,757,757,757,0
20240906,153500,10666410,757,757,757,757,0
20240906,153400,10666410,757,757,757,757,0
20240906,153300,10666410,757,757,757,757,0
20240906,153200,10666410,757,757,757,757,0
20240906,153100,10666410,757,757,757,757,0
20240906,153000,10666410,757,757,757,757,568
20240906,152900,10236434,762,762,762,762,0
20240906,152800,10236434,762,762,762,762,0
20240906,152700,10236434,762,762,762,762,0
20240906,152600,10236434,762,762,762,762,0
20240906,152500,10236434,762,762,762,762,0
20240906,152400,10236434,762,762,762,762,0
20240906,152300,10236434,762,762,762,762,0
20240906,152200,10236434,762,762,762,762,0
20240906,152100,10236434,762,762,762,762,0
20240906,152000,10236434,762,762,762,762,0
20240906,151900,10236434,762,762,762,762,1
20240906,151800,10235672,761,761,761,761,2
20240906,151700,10234150,761,761,761,761,0
20240906,151600,10234150,761,761,761,761,0
20240906,151500,10234150,761,762,762,761,11
20240906,151400,10225776,762,762,762,762,0
20240906,151300,10225776,762,762,762,762,0
20240906,151200,10225776,762,762,762,762,0
20240906,151100,10225776,762,762,762,762,0
20240906,151000,10225776,762,762,762,762,0
20240906,150900,10225776,762,762,762,762,1
20240906,150800,10225014,761,761,761,761,9
20240906,150700,10218165,761,761,761,761,0
20240906,150600,10218165,761,761,761,761,0
20240906,150500,10218165,761,761,761,761,0
20240906,150400,10218165,761,761,761,761,0
20240906,150300,10218165,761,761,761,761,8
20240906,150200,10212077,762,762,762,762,0
20240906,150100,10212077,762,762,762,762,0
20240906,150000,10212077,762,762,762,762,0
20240906,145900,10212077,762,762,762,762,0
20240906,145800,10212077,762,761,762,761,38
20240906,145700,10183129,761,759,761,759,93
20240906,145600,10112389,758,758,758,758,0
20240906,145500,10112389,758,758,758,758,0
20240906,145400,10112389,758,758,758,758,0
20240906,145300,10112389,758,758,758,758,0
20240906,145200,10112389,758,758,758,758,0
20240906,145100,10112389,758,758,758,758,0
20240906,145000,10112389,758,758,758,758,0
20240906,144900,10112389,758,758,758,758,64
20240906,144800,10063877,755,755,755,755,0
20240906,144700,10063877,755,755,755,755,0
20240906,144600,10063877,755,755,755,755,0
20240906,144500,10063877,755,755,755,755,0
20240906,144400,10063877,755,755,755,755,0
20240906,144300,10063877,755,755,755,755,0
20240906,144200,10063877,755,755,755,755,370
20240906,144100,9784527,758,758,758,758,0
20240906,144000,9784527,758,758,758,758,0
20240906,143900,9784527,758,758,758,758,5
20240906,143800,9780737,758,758,758,758,0
20240906,143700,9780737,758,758,758,758,0
20240906,143600,9780737,758,758,758,758,2
20240906,143500,9779221,758,758,758,758,29
20240906,143400,9757239,755,755,755,755,0
20240906,143300,9757239,755,755,755,755,0
20240906,143200,9757239,755,755,755,755,1000
20240906,143100,9002239,755,755,755,755,0
20240906,143000,9002239,755,755,755,755,0
20240906,142900,9002239,755,755,755,755,0
20240906,142800,9002239,755,753,755,753,3598
20240906,142700,6290845,753,753,753,753,0
20240906,142600,6290845,753,753,753,753,0
20240906,142500,6290845,753,753,753,753,115
20240906,142400,6204250,755,755,755,755,0
20240906,142300,6204250,755,755,755,755,0
20240906,142200,6204250,755,755,755,755,0
20240906,142100,6204250,755,755,755,755,0
20240906,142000,6204250,755,755,755,755,0
20240906,141900,6204250,755,755,755,755,0
20240906,141800,6204250,755,755,755,755,0
20240906,141700,6204250,755,755,755,755,0
20240906,141600,6204250,755,755,755,755,0
20240906,141500,6204250,755,755,755,755,0
20240906,141400,6204250,755,755,755,755,132
20240906,141300,6104590,754,754,754,754,0
20240906,141200,6104590,754,754,754,754,0
20240906,141100,6104590,754,754,754,754,0
20240906,141000,6104590,754,754,754,754,0
20240906,140900,6104590,754,754,754,754,1
20240906,140800,6103836,755,755,755,755,0
20240906,140700,6103836,755,755,755,755,0
20240906,140600,6103836,755,755,755,755,0
20240906,140500,6103836,755,755,755,755,0
20240906,140400,6103836,755,755,755,755,0
20240906,140300,6103836,755,755,755,755,0
20240906,140200,6103836,755,755,755,755,0
20240906,140100,6103836,755,755,755,755,0
20240906,140000,6103836,755,755,755,755,0
20240906,135900,6103836,755,755,755,755,0
20240906,135800,6103836,755,755,755,755,0
20240906,135700,6103836,755,755,755,755,0
20240906,135600,6103836,755,755,755,755,632
20240906,135500,5626676,755,755,755,755,0
20240906,135400,5626676,755,755,755,755,0
20240906,135300,5626676,755,755,755,755,0
20240906,135200,5626676,755,755,755,755,0
20240906,135100,5626676,755,755,755,755,0
20240906,135000,5626676,755,755,755,755,0
20240906,134900,5626676,755,755,755,755,0
20240906,134800,5626676,755,755,755,755,0
20240906,134700,5626676,755,755,755,755,0
20240906,134600,5626676,755,755,755,755,0
20240906,134500,5626676,755,755,755,755,0
20240906,134400,5626676,755,755,755,755,0
20240906,134300,5626676,755,755,755,755,0
20240906,134200,5626676,755,755,755,755,0
20240906,134100,5626676,755,755,755,755,0
20240906,134000,5626676,755,755,755,755,0
20240906,133900,5626676,755,755,755,755,0
20240906,133800,5626676,755,755,755,755,0
20240906,133700,5626676,755,755,755,755,0
20240906,133600,5626676,755,755,755,755,0
20240906,133500,5626676,755,755,755,755,0
20240906,133400,5626676,755,755,755,755,0
20240906,133300,5626676,755,755,755,755,0
20240906,133200,5626676,755,755,755,755,0
20240906,133100,5626676,755,755,755,755,0
20240906,133000,5626676,755,755,755,755,0
20240906,132900,5626676,755,755,755,755,0
20240906,132800,5626676,755,755,755,755,0
20240906,132700,5626676,755,755,755,755,0
20240906,132600,5626676,755,755,755,755,0
20240906,132500,5626676,755,755,755,755,0
20240906,132400,5626676,755,755,755,755,0
20240906,132300,5626676,755,755,755,755,0
20240906,132200,5626676,755,755,755,755,0
20240906,132100,5626676,755,755,755,755,0
20240906,132000,5626676,755,755,755,755,0
20240906,131900,5626676,755,755,755,755,0
20240906,131800,5626676,755,755,755,755,0
20240906,131700,5626676,755,755,755,755,0
20240906,131600,5626676,755,755,755,755,1
20240906,131500,5625921,754,754,754,754,0
20240906,131400,5625921,754,754,754,754,0
20240906,131300,5625921,754,754,754,754,0
20240906,131200,5625921,754,755,755,754,436
20240906,131100,5297043,758,758,758,758,0
20240906,131000,5297043,758,758,758,758,0
20240906,130900,5297043,758,758,758,758,0
20240906,130800,5297043,758,758,758,758,0
20240906,130700,5297043,758,758,758,758,0
20240906,130600,5297043,758,758,758,758,0
20240906,130500,5297043,758,758,758,758,0
20240906,130400,5297043,758,758,758,758,0
20240906,130300,5297043,758,758,758,758,0
20240906,130200,5297043,758,758,758,758,0
20240906,130100,5297043,758,758,758,758,0
20240906,130000,5297043,758,758,758,758,0
20240906,125900,5297043,758,758,758,758,0
20240906,125800,5297043,758,758,758,758,0
20240906,125700,5297043,758,758,758,758,0
20240906,125600,5297043,758,758,758,758,0
20240906,125500,5297043,758,758,758,758,0
20240906,125400,5297043,758,758,758,758,0
20240906,125300,5297043,758,758,758,758,0
20240906,125200,5297043,758,758,758,758,0
20240906,125100,5297043,758,758,758,758,0
20240906,125000,5297043,758,758,758,758,0
20240906,124900,5297043,758,758,758,758,0
20240906,124800,5297043,758,758,758,758,0
20240906,124700,5297043,758,758,758,758,0
20240906,124600,5297043,758,758,758,758,0
20240906,124500,5297043,758,758,758,758,0
20240906,124400,5297043,758,758,758,758,0
20240906,124300,5297043,758,758,758,758,0
20240906,124200,5297043,758,758,758,758,0
20240906,124100,5297043,758,758,758,758,0
20240906,124000,5297043,758,758,758,758,0
20240906,123900,5297043,758,758,758,758,0
20240906,123800,5297043,758,758,758,758,0
20240906,123700,5297043,758,758,758,758,0
20240906,123600,5297043,758,758,758,758,0
20240906,123500,5297043,758,758,758,758,0
20240906,123400,5297043,758,758,758,758,0
20240906,123300,5297043,758,758,758,758,0
20240906,123200,5297043,758,758,758,758,0
20240906,123100,5297043,758,758,758,758,0
20240906,123000,5297043,758,758,758,758,0
20240906,122900,5297043,758,758,758,758,0
20240906,122800,5297043,758,758,758,758,0
20240906,122700,5297043,758,758,758,758,0
20240906,122600,5297043,758,756,758,756,2
20240906,122500,5295529,755,755,755,755,0
20240906,122400,5295529,755,755,755,755,0
20240906,122300,5295529,755,755,755,755,0
20240906,122200,5295529,755,755,755,755,0
20240906,122100,5295529,755,755,755,755,0
20240906,122000,5295529,755,755,755,755,1
20240906,121900,5294774,756,756,756,756,0
20240906,121800,5294774,756,756,756,756,0
20240906,121700,5294774,756,756,756,756,0
20240906,121600,5294774,756,756,756,756,0
20240906,121500,5294774,756,756,756,756,0
20240906,121400,5294774,756,756,756,756,2
20240906,121300,5293262,755,755,755,755,25
20240906,121200,5274387,756,756,756,756,0
20240906,121100,5274387,756,756,756,756,7
20240906,121000,5269095,758,758,758,758,1
20240906,120900,5268337,757,757,757,757,0
20240906,120800,5268337,757,757,757,757,0
20240906,120700,5268337,757,758,758,757,6
20240906,120600,5263790,758,758,758,758,0
20240906,120500,5263790,758,758,758,758,0
20240906,120400,5263790,758,758,758,758,1
20240906,120300,5263032,757,757,757,757,1
20240906,120200,5262275,758,758,758,758,0
20240906,120100,5262275,758,758,758,758,0
20240906,120000,5262275,758,758,758,758,0
20240906,115900,5262275,758,758,758,758,0
20240906,115800,5262275,758,758,758,758,0
20240906,115700,5262275,758,758,758,758,0
20240906,115600,5262275,758,758,758,758,0
20240906,115500,5262275,758,758,758,758,0
20240906,115400,5262275,758,758,758,758,0
20240906,115300,5262275,758,758,758,758,0
20240906,115200,5262275,758,758,758,758,0
20240906,115100,5262275,758,758,758,758,0
20240906,115000,5262275,758,758,758,758,0
20240906,114900,5262275,758,758,758,758,1
20240906,114800,5261517,759,759,759,759,0
20240906,114700,5261517,759,759,759,759,0
20240906,114600,5261517,759,759,759,759,0
20240906,114500,5261517,759,759,759,759,0
20240906,114400,5261517,759,759,759,759,0
20240906,114300,5261517,759,759,759,759,0
20240906,114200,5261517,759,759,759,759,0
20240906,114100,5261517,759,759,759,759,0
20240906,114000,5261517,759,759,759,759,0
20240906,113900,5261517,759,759,759,759,0
20240906,113800,5261517,759,759,759,759,0
20240906,113700,5261517,759,759,759,759,0
20240906,113600,5261517,759,759,759,759,0
20240906,113500,5261517,759,759,759,759,0
20240906,113400,5261517,759,759,759,759,0
20240906,113300,5261517,759,759,759,759,0
20240906,113200,5261517,759,759,759,759,0
20240906,113100,5261517,759,759,759,759,0
20240906,113000,5261517,759,759,759,759,0
20240906,112900,5261517,759,759,759,759,0
20240906,112800,5261517,759,759,759,759,0
20240906,112700,5261517,759,759,759,759,0
20240906,112600,5261517,759,759,759,759,0
20240906,112500,5261517,759,759,759,759,0
20240906,112400,5261517,759,759,759,759,0
20240906,112300,5261517,759,759,759,759,0
20240906,112200,5261517,759,759,759,759,0
20240906,112100,5261517,759,759,759,759,0
20240906,112000,5261517,759,759,759,759,0
20240906,111900,5261517,759,759,759,759,0
20240906,111800,5261517,759,759,759,759,0
20240906,111700,5261517,759,759,759,759,0
20240906,111600,5261517,759,759,759,759,0
20240906,111500,5261517,759,759,759,759,0
20240906,111400,5261517,759,759,759,759,0
20240906,111300,5261517,759,759,759,759,0
20240906,111200,5261517,759,759,759,759,0
20240906,111100,5261517,759,759,759,759,0
20240906,111000,5261517,759,759,759,759,0
20240906,110900,5261517,759,759,759,759,1
20240906,110800,5260758,758,758,758,758,0
20240906,110700,5260758,758,758,758,758,0
20240906,110600,5260758,758,758,758,758,0
20240906,110500,5260758,758,758,758,758,0
20240906,110400,5260758,758,758,758,758,0
20240906,110300,5260758,758,758,758,758,0
20240906,110200,5260758,758,758,758,758,0
20240906,110100,5260758,758,758,758,758,0
20240906,110000,5260758,758,758,758,758,0
20240906,105900,5260758,758,758,758,758,0
20240906,105800,5260758,758,758,758,758,0
20240906,105700,5260758,758,758,758,758,0
20240906,105600,5260758,758,758,758,758,0
20240906,105500,5260758,758,758,758,758,0
20240906,105400,5260758,758,758,758,758,1
20240906,105300,5260000,755,755,755,755,0
20240906,105200,5260000,755,755,755,755,0
20240906,105100,5260000,755,755,755,755,0
20240906,105000,5260000,755,755,755,755,0
20240906,104900,5260000,755,755,755,755,0
20240906,104800,5260000,755,755,755,755,0
20240906,104700,5260000,755,755,755,755,0
20240906,104600,5260000,755,755,755,755,0
20240906,104500,5260000,755,755,755,755,0
20240906,104400,5260000,755,755,755,755,0
20240906,104300,5260000,755,755,755,755,0
20240906,104200,5260000,755,755,755,755,0
20240906,104100,5260000,755,755,755,755,0
20240906,104000,5260000,755,755,755,755,0
20240906,103900,5260000,755,755,755,755,0
20240906,103800,5260000,755,758,758,755,2500
20240906,103700,3372392,755,755,755,755,0
20240906,103600,3372392,755,755,755,755,0
20240906,103500,3372392,755,755,755,755,0
20240906,103400,3372392,755,755,755,755,0
20240906,103300,3372392,755,755,755,755,0
20240906,103200,3372392,755,755,755,755,0
20240906,103100,3372392,755,755,755,755,0
20240906,103000,3372392,755,755,755,755,0
20240906,102900,3372392,755,755,755,755,0
20240906,102800,3372392,755,755,755,755,0
20240906,102700,3372392,755,755,755,755,0
20240906,102600,3372392,755,755,755,755,0
20240906,102500,3372392,755,755,755,755,0
20240906,102400,3372392,755,755,755,755,0
20240906,102300,3372392,755,755,755,755,0
20240906,102200,3372392,755,755,755,755,0
20240906,102100,3372392,755,755,755,755,2
20240906,102000,3370882,755,755,755,755,0
20240906,101900,3370882,755,755,755,755,0
20240906,101800,3370882,755,755,755,755,0
20240906,101700,3370882,755,755,755,755,0
20240906,101600,3370882,755,755,755,755,0
20240906,101500,3370882,755,755,755,755,0
20240906,101400,3370882,755,755,755,755,0
20240906,101300,3370882,755,755,755,755,0
20240906,101200,3370882,755,755,755,755,2449
20240906,101100,1521887,755,755,755,755,0
20240906,101000,1521887,755,755,755,755,0
20240906,100900,1521887,755,755,755,755,0
20240906,100800,1521887,755,755,755,755,0
20240906,100700,1521887,755,755,755,755,0
20240906,100600,1521887,755,755,755,755,0
20240906,100500,1521887,755,755,755,755,0
20240906,100400,1521887,755,755,755,755,0
20240906,100300,1521887,755,755,755,755,21
20240906,100200,1506032,755,755,755,755,1
20240906,100100,1505277,755,755,755,755,0
20240906,100000,1505277,755,755,755,755,30
20240906,095900,1482627,755,755,755,755,0
20240906,095800,1482627,755,755,755,755,0
20240906,095700,1482627,755,755,755,755,0
20240906,095600,1482627,755,755,755,755,0
20240906,095500,1482627,755,755,755,755,4
20240906,095400,1479607,754,755,755,752,64
20240906,095300,1431326,755,755,755,755,0
20240906,095200,1431326,755,755,755,755,0
20240906,095100,1431326,755,755,755,755,0
20240906,095000,1431326,755,755,755,755,0
20240906,094900,1431326,755,755,755,755,0
20240906,094800,1431326,755,755,755,755,0
20240906,094700,1431326,755,755,755,755,0
20240906,094600,1431326,755,755,755,755,0
20240906,094500,1431326,755,755,755,755,0
20240906,094400,1431326,755,755,755,755,0
20240906,094300,1431326,755,755,755,755,0
20240906,094200,1431326,755,755,755,755,0
20240906,094100,1431326,755,755,755,755,5
20240906,094000,1427551,754,755,755,754,5
20240906,093900,1423777,755,755,755,755,0
20240906,093800,1423777,755,755,755,755,0
20240906,093700,1423777,755,755,755,755,1
20240906,093600,1423022,755,755,755,755,0
20240906,093500,1423022,755,755,755,754,498
20240906,093400,1047062,755,755,755,755,0
20240906,093300,1047062,755,755,755,755,0
20240906,093200,1047062,755,756,756,755,2
20240906,093100,1045551,761,761,761,761,0
20240906,093000,1045551,761,761,761,761,0
20240906,092900,1045551,761,761,761,761,0
20240906,092800,1045551,761,761,761,761,0
20240906,092700,1045551,761,761,761,761,0
20240906,092600,1045551,761,761,761,761,0
20240906,092500,1045551,761,761,761,761,0
20240906,092400,1045551,761,761,761,761,0
20240906,092300,1045551,761,761,761,761,0
20240906,092200,1045551,761,761,761,761,0
20240906,092100,1045551,761,761,761,761,0
20240906,092000,1045551,761,758,761,758,4
20240906,091900,1042513,755,755,755,755,2
20240906,091800,1041003,758,758,758,758,0
20240906,091700,1041003,758,758,758,758,0
20240906,091600,1041003,758,758,758,758,0
20240906,091500,1041003,758,758,758,758,0
20240906,091400,1041003,758,758,758,758,0
20240906,091300,1041003,758,758,758,758,0
20240906,091200,1041003,758,758,758,758,1
20240906,091100,1040245,759,759,759,759,0
20240906,091000,1040245,759,759,759,759,0
20240906,090900,1040245,759,759,759,759,0
20240906,090800,1040245,759,759,759,759,0
20240906,090700,1040245,759,759,759,759,0
20240906,090600,1040245,759,759,759,759,170
20240906,090500,911215,758,758,758,758,0
20240906,090400,911215,758,758,758,758,0
20240906,090300,911215,758,758,758,758,0
20240906,090200,911215,758,758,758,758,297
20240906,090100,686089,758,763,763,758,747
20240906,090000,116739,763,763,763,763,153