KissMeData/200230/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203000,67959390,672,672,672,672,3099
20240902,202900,67959390,672,672,672,672,0
20240902,202800,67959390,672,672,672,672,0
20240902,202700,67959390,672,672,672,672,0
20240902,202600,67959390,672,672,672,672,0
20240902,202500,67959390,672,672,672,672,0
20240902,202400,67959390,672,672,672,672,0
20240902,202300,67959390,672,672,672,672,0
20240902,202200,67959390,672,672,672,672,0
20240902,202100,67959390,672,672,672,672,0
20240902,202000,67959390,672,672,672,672,0
20240902,201900,67959390,672,672,672,672,0
20240902,201800,67959390,672,672,672,672,0
20240902,201700,67959390,672,672,672,672,0
20240902,201600,67959390,672,672,672,672,0
20240902,201500,67959390,672,672,672,672,0
20240902,201400,67959390,672,672,672,672,0
20240902,201300,67959390,672,672,672,672,0
20240902,201200,67959390,672,672,672,672,0
20240902,201100,67959390,672,672,672,672,0
20240902,201000,67959390,672,672,672,672,0
20240902,200900,67959390,672,672,672,672,0
20240902,200800,67959390,672,672,672,672,0
20240902,200700,67959390,672,672,672,672,0
20240902,200600,67959390,672,672,672,672,0
20240902,200500,67959390,672,672,672,672,0
20240902,200400,67959390,672,672,672,672,0
20240902,200300,67959390,672,672,672,672,0
20240902,200200,67959390,672,672,672,672,0
20240902,200100,67959390,672,672,672,672,0
20240902,200000,67959390,672,672,672,672,3099
20240902,195900,67959390,672,672,672,672,0
20240902,195800,67959390,672,672,672,672,0
20240902,195700,67959390,672,672,672,672,0
20240902,195600,67959390,672,672,672,672,0
20240902,195500,67959390,672,672,672,672,0
20240902,195400,67959390,672,672,672,672,0
20240902,195300,67959390,672,672,672,672,0
20240902,195200,67959390,672,672,672,672,0
20240902,195100,67959390,672,672,672,672,0
20240902,195000,67959390,672,672,672,672,0
20240902,194900,67959390,672,672,672,672,0
20240902,194800,67959390,672,672,672,672,0
20240902,194700,67959390,672,672,672,672,0
20240902,194600,67959390,672,672,672,672,0
20240902,194500,67959390,672,672,672,672,0
20240902,194400,67959390,672,672,672,672,0
20240902,194300,67959390,672,672,672,672,0
20240902,194200,67959390,672,672,672,672,0
20240902,194100,67959390,672,672,672,672,0
20240902,194000,67959390,672,672,672,672,0
20240902,193900,67959390,672,672,672,672,0
20240902,193800,67959390,672,672,672,672,0
20240902,193700,67959390,672,672,672,672,0
20240902,193600,67959390,672,672,672,672,0
20240902,193500,67959390,672,672,672,672,0
20240902,193400,67959390,672,672,672,672,0
20240902,193300,67959390,672,672,672,672,0
20240902,193200,67959390,672,672,672,672,0
20240902,193100,67959390,672,672,672,672,0
20240902,193000,67959390,672,672,672,672,3099
20240902,192900,67959390,672,672,672,672,0
20240902,192800,67959390,672,672,672,672,0
20240902,192700,67959390,672,672,672,672,0
20240902,192600,67959390,672,672,672,672,0
20240902,192500,67959390,672,672,672,672,0
20240902,192400,67959390,672,672,672,672,0
20240902,192300,67959390,672,672,672,672,0
20240902,192200,67959390,672,672,672,672,0
20240902,192100,67959390,672,672,672,672,0
20240902,192000,67959390,672,672,672,672,0
20240902,191900,67959390,672,672,672,672,0
20240902,191800,67959390,672,672,672,672,0
20240902,191700,67959390,672,672,672,672,0
20240902,191600,67959390,672,672,672,672,0
20240902,191500,67959390,672,672,672,672,0
20240902,191400,67959390,672,672,672,672,0
20240902,191300,67959390,672,672,672,672,0
20240902,191200,67959390,672,672,672,672,0
20240902,191100,67959390,672,672,672,672,0
20240902,191000,67959390,672,672,672,672,0
20240902,190900,67959390,672,672,672,672,0
20240902,190800,67959390,672,672,672,672,0
20240902,190700,67959390,672,672,672,672,0
20240902,190600,67959390,672,672,672,672,0
20240902,190500,67959390,672,672,672,672,0
20240902,190400,67959390,672,672,672,672,0
20240902,190300,67959390,672,672,672,672,0
20240902,190200,67959390,672,672,672,672,0
20240902,190100,67959390,672,672,672,672,0
20240902,190000,67959390,672,672,672,672,3099
20240902,185900,67959390,672,672,672,672,0
20240902,185800,67959390,672,672,672,672,0
20240902,185700,67959390,672,672,672,672,0
20240902,185600,67959390,672,672,672,672,0
20240902,185500,67959390,672,672,672,672,0
20240902,185400,67959390,672,672,672,672,0
20240902,185300,67959390,672,672,672,672,0
20240902,185200,67959390,672,672,672,672,0
20240902,185100,67959390,672,672,672,672,0
20240902,185000,67959390,672,672,672,672,0
20240902,184900,67959390,672,672,672,672,0
20240902,184800,67959390,672,672,672,672,0
20240902,184700,67959390,672,672,672,672,0
20240902,184600,67959390,672,672,672,672,0
20240902,184500,67959390,672,672,672,672,0
20240902,184400,67959390,672,672,672,672,0
20240902,184300,67959390,672,672,672,672,0
20240902,184200,67959390,672,672,672,672,0
20240902,184100,67959390,672,672,672,672,0
20240902,184000,67959390,672,672,672,672,0
20240902,183900,67959390,672,672,672,672,0
20240902,183800,67959390,672,672,672,672,0
20240902,183700,67959390,672,672,672,672,0
20240902,183600,67959390,672,672,672,672,0
20240902,183500,67959390,672,672,672,672,0
20240902,183400,67959390,672,672,672,672,0
20240902,183300,67959390,672,672,672,672,0
20240902,183200,67959390,672,672,672,672,0
20240902,183100,67959390,672,672,672,672,0
20240902,183000,67959390,672,672,672,672,3099
20240902,182900,67959390,672,672,672,672,0
20240902,182800,67959390,672,672,672,672,0
20240902,182700,67959390,672,672,672,672,0
20240902,182600,67959390,672,672,672,672,0
20240902,182500,67959390,672,672,672,672,0
20240902,182400,67959390,672,672,672,672,0
20240902,182300,67959390,672,672,672,672,0
20240902,182200,67959390,672,672,672,672,0
20240902,182100,67959390,672,672,672,672,0
20240902,182000,67959390,672,672,672,672,0
20240902,181900,67959390,672,672,672,672,0
20240902,181800,67959390,672,672,672,672,0
20240902,181700,67959390,672,672,672,672,0
20240902,181600,67959390,672,672,672,672,0
20240902,181500,67959390,672,672,672,672,0
20240902,181400,67959390,672,672,672,672,0
20240902,181300,67959390,672,672,672,672,0
20240902,181200,67959390,672,672,672,672,0
20240902,181100,67959390,672,672,672,672,0
20240902,181000,67959390,672,672,672,672,0
20240902,180900,67959390,672,672,672,672,0
20240902,180800,67959390,672,672,672,672,0
20240902,180700,67959390,672,672,672,672,0
20240902,180600,67959390,672,672,672,672,0
20240902,180500,67959390,672,672,672,672,0
20240902,180400,67959390,672,672,672,672,0
20240902,180300,67959390,672,672,672,672,0
20240902,180200,67959390,672,672,672,672,0
20240902,180100,67959390,672,672,672,672,0
20240902,180000,67959390,672,672,672,672,3099
20240902,175900,67959390,672,672,672,672,0
20240902,175800,67959390,672,672,672,672,0
20240902,175700,67959390,672,672,672,672,0
20240902,175600,67959390,672,672,672,672,0
20240902,175500,67959390,672,672,672,672,0
20240902,175400,67959390,672,672,672,672,0
20240902,175300,67959390,672,672,672,672,0
20240902,175200,67959390,672,672,672,672,0
20240902,175100,67959390,672,672,672,672,0
20240902,175000,67959390,672,672,672,672,0
20240902,174900,67959390,672,672,672,672,0
20240902,174800,67959390,672,672,672,672,0
20240902,174700,67959390,672,672,672,672,0
20240902,174600,67959390,672,672,672,672,0
20240902,174500,67959390,672,672,672,672,0
20240902,174400,67959390,672,672,672,672,0
20240902,174300,67959390,672,672,672,672,0
20240902,174200,67959390,672,672,672,672,0
20240902,174100,67959390,672,672,672,672,0
20240902,174000,67959390,672,672,672,672,0
20240902,173900,67959390,672,672,672,672,0
20240902,173800,67959390,672,672,672,672,0
20240902,173700,67959390,672,672,672,672,0
20240902,173600,67959390,672,672,672,672,0
20240902,173500,67959390,672,672,672,672,0
20240902,173400,67959390,672,672,672,672,0
20240902,173300,67959390,672,672,672,672,0
20240902,173200,67959390,672,672,672,672,0
20240902,173100,67959390,672,672,672,672,0
20240902,173000,67959390,672,672,672,672,3099
20240902,172900,67959390,672,672,672,672,0
20240902,172800,67959390,672,672,672,672,0
20240902,172700,67959390,672,672,672,672,0
20240902,172600,67959390,672,672,672,672,0
20240902,172500,67959390,672,672,672,672,0
20240902,172400,67959390,672,672,672,672,0
20240902,172300,67959390,672,672,672,672,0
20240902,172200,67959390,672,672,672,672,0
20240902,172100,67959390,672,672,672,672,0
20240902,172000,67959390,672,672,672,672,0
20240902,171900,67959390,672,672,672,672,0
20240902,171800,67959390,672,672,672,672,0
20240902,171700,67959390,672,672,672,672,0
20240902,171600,67959390,672,672,672,672,0
20240902,171500,67959390,672,672,672,672,0
20240902,171400,67959390,672,672,672,672,0
20240902,171300,67959390,672,672,672,672,0
20240902,171200,67959390,672,672,672,672,0
20240902,171100,67959390,672,672,672,672,0
20240902,171000,67959390,672,672,672,672,0
20240902,170900,67959390,672,672,672,672,0
20240902,170800,67959390,672,672,672,672,0
20240902,170700,67959390,672,672,672,672,0
20240902,170600,67959390,672,672,672,672,0
20240902,170500,67959390,672,672,672,672,0
20240902,170400,67959390,672,672,672,672,0
20240902,170300,67959390,672,672,672,672,0
20240902,170200,67959390,672,672,672,672,0
20240902,170100,67959390,672,672,672,672,0
20240902,170000,67959390,672,672,672,672,3099
20240902,165900,67959390,672,672,672,672,0
20240902,165800,67959390,672,672,672,672,0
20240902,165700,67959390,672,672,672,672,0
20240902,165600,67959390,672,672,672,672,0
20240902,165500,67959390,672,672,672,672,0
20240902,165400,67959390,672,672,672,672,0
20240902,165300,67959390,672,672,672,672,0
20240902,165200,67959390,672,672,672,672,0
20240902,165100,67959390,672,672,672,672,0
20240902,165000,67959390,672,672,672,672,0
20240902,164900,67959390,672,672,672,672,0
20240902,164800,67959390,672,672,672,672,0
20240902,164700,67959390,672,672,672,672,0
20240902,164600,67959390,672,672,672,672,0
20240902,164500,67959390,672,672,672,672,0
20240902,164400,67959390,672,672,672,672,0
20240902,164300,67959390,672,672,672,672,0
20240902,164200,67959390,672,672,672,672,0
20240902,164100,67959390,672,672,672,672,0
20240902,164000,67959390,672,672,672,672,0
20240902,163900,67959390,672,672,672,672,0
20240902,163800,67959390,672,672,672,672,0
20240902,163700,67959390,672,672,672,672,0
20240902,163600,67959390,672,672,672,672,0
20240902,163500,67959390,672,672,672,672,0
20240902,163400,67959390,672,672,672,672,0
20240902,163300,67959390,672,672,672,672,0
20240902,163200,67959390,672,672,672,672,0
20240902,163100,67959390,672,672,672,672,0
20240902,163000,67959390,672,672,672,672,3099
20240902,162900,67959390,672,672,672,672,0
20240902,162800,67959390,672,672,672,672,0
20240902,162700,67959390,672,672,672,672,0
20240902,162600,67959390,672,672,672,672,0
20240902,162500,67959390,672,672,672,672,0
20240902,162400,67959390,672,672,672,672,0
20240902,162300,67959390,672,672,672,672,0
20240902,162200,67959390,672,672,672,672,0
20240902,162100,67959390,672,672,672,672,0
20240902,162000,67959390,672,672,672,672,0
20240902,161900,67959390,672,672,672,672,0
20240902,161800,67959390,672,672,672,672,0
20240902,161700,67959390,672,672,672,672,0
20240902,161600,67959390,672,672,672,672,0
20240902,161500,67959390,672,672,672,672,0
20240902,161400,67959390,672,672,672,672,0
20240902,161300,67959390,672,672,672,672,0
20240902,161200,67959390,672,672,672,672,0
20240902,161100,67959390,672,672,672,672,0
20240902,161000,67959390,672,672,672,672,0
20240902,160900,67959390,672,672,672,672,0
20240902,160800,67959390,672,672,672,672,0
20240902,160700,67959390,672,672,672,672,0
20240902,160600,67959390,672,672,672,672,0
20240902,160500,67959390,672,672,672,672,0
20240902,160400,67959390,672,672,672,672,0
20240902,160300,67959390,672,672,672,672,0
20240902,160200,67959390,672,672,672,672,0
20240902,160100,67959390,672,672,672,672,0
20240902,160000,67959390,672,672,672,672,3099
20240902,155900,67959390,672,672,672,672,0
20240902,155800,67959390,672,672,672,672,0
20240902,155700,67959390,672,672,672,672,0
20240902,155600,67959390,672,672,672,672,0
20240902,155500,67959390,672,672,672,672,0
20240902,155400,67959390,672,672,672,672,0
20240902,155300,67959390,672,672,672,672,0
20240902,155200,67959390,672,672,672,672,0
20240902,155100,67959390,672,672,672,672,0
20240902,155000,67959390,672,672,672,672,0
20240902,154900,67959390,672,672,672,672,0
20240902,154800,67959390,672,672,672,672,0
20240902,154700,67959390,672,672,672,672,0
20240902,154600,67959390,672,672,672,672,0
20240902,154500,67959390,672,672,672,672,0
20240902,154400,67959390,672,672,672,672,0
20240902,154300,67959390,672,672,672,672,0
20240902,154200,67959390,672,672,672,672,0
20240902,154100,67959390,672,672,672,672,0
20240902,154000,67959390,672,672,672,672,0
20240902,153900,67959390,672,672,672,672,0
20240902,153800,67959390,672,672,672,672,0
20240902,153700,67959390,672,672,672,672,0
20240902,153600,67959390,672,672,672,672,0
20240902,153500,67959390,672,672,672,672,0
20240902,153400,67959390,672,672,672,672,0
20240902,153300,67959390,672,672,672,672,0
20240902,153200,67959390,672,672,672,672,0
20240902,153100,67959390,672,672,672,672,0
20240902,153000,67959390,672,672,672,672,6198
20240902,152900,65876862,672,672,672,672,0
20240902,152800,65876862,672,672,672,672,0
20240902,152700,65876862,672,672,672,672,0
20240902,152600,65876862,672,672,672,672,0
20240902,152500,65876862,672,672,672,672,0
20240902,152400,65876862,672,672,672,672,0
20240902,152300,65876862,672,672,672,672,0
20240902,152200,65876862,672,672,672,672,0
20240902,152100,65876862,672,672,672,672,0
20240902,152000,65876862,672,672,672,672,0
20240902,151900,65876862,672,673,673,672,2144
20240902,151800,64434210,674,674,674,674,100
20240902,151700,64366810,674,675,675,674,2167
20240902,151600,62905528,676,676,676,676,430
20240902,151500,62614848,676,676,676,676,210
20240902,151400,62472888,677,677,677,677,0
20240902,151300,62472888,677,677,677,677,0
20240902,151200,62472888,677,677,677,677,8
20240902,151100,62467472,678,678,678,678,0
20240902,151000,62467472,678,678,678,678,30
20240902,150900,62447132,676,676,676,676,0
20240902,150800,62447132,676,676,676,676,0
20240902,150700,62447132,676,676,676,676,0
20240902,150600,62447132,676,676,676,676,0
20240902,150500,62447132,676,676,676,676,0
20240902,150400,62447132,676,676,676,676,0
20240902,150300,62447132,676,676,676,676,0
20240902,150200,62447132,676,676,676,676,1
20240902,150100,62446456,678,678,678,678,15
20240902,150000,62436286,678,678,678,678,300
20240902,145900,62232886,678,678,678,678,5
20240902,145800,62229496,678,679,679,678,175
20240902,145700,62110684,679,679,679,679,0
20240902,145600,62110684,679,679,679,679,0
20240902,145500,62110684,679,679,679,679,10
20240902,145400,62103894,679,679,679,679,1
20240902,145300,62103215,679,675,679,675,1027
20240902,145200,61409974,675,675,675,675,1439
20240902,145100,60438649,674,675,675,674,2805
20240902,145000,58546201,675,676,676,675,100
20240902,144900,58478689,681,681,681,681,0
20240902,144800,58478689,681,681,681,681,0
20240902,144700,58478689,681,681,681,681,0
20240902,144600,58478689,681,681,681,681,3
20240902,144500,58476646,682,682,682,682,0
20240902,144400,58476646,682,682,682,682,0
20240902,144300,58476646,682,682,682,682,0
20240902,144200,58476646,682,681,682,681,3920
20240902,144100,55807119,681,681,681,681,0
20240902,144000,55807119,681,681,681,681,0
20240902,143900,55807119,681,681,681,681,17
20240902,143800,55795542,681,681,681,681,0
20240902,143700,55795542,681,681,681,681,0
20240902,143600,55795542,681,678,681,678,600
20240902,143500,55388256,678,678,678,678,3530
20240902,143400,52994916,678,678,678,678,0
20240902,143300,52994916,678,678,678,678,0
20240902,143200,52994916,678,678,678,678,0
20240902,143100,52994916,678,678,678,678,0
20240902,143000,52994916,678,678,678,678,0
20240902,142900,52994916,678,678,678,678,0
20240902,142800,52994916,678,678,678,678,0
20240902,142700,52994916,678,678,678,678,108
20240902,142600,52921692,678,678,678,678,0
20240902,142500,52921692,678,678,678,678,0
20240902,142400,52921692,678,678,678,678,0
20240902,142300,52921692,678,678,678,678,0
20240902,142200,52921692,678,678,678,678,0
20240902,142100,52921692,678,678,678,678,0
20240902,142000,52921692,678,678,678,678,0
20240902,141900,52921692,678,678,678,678,0
20240902,141800,52921692,678,678,678,678,0
20240902,141700,52921692,678,678,678,678,0
20240902,141600,52921692,678,678,678,678,1
20240902,141500,52921014,678,678,678,678,0
20240902,141400,52921014,678,678,678,678,0
20240902,141300,52921014,678,678,678,678,0
20240902,141200,52921014,678,678,678,678,6
20240902,141100,52916946,678,678,678,678,0
20240902,141000,52916946,678,678,678,678,148
20240902,140900,52816602,679,679,679,679,0
20240902,140800,52816602,679,679,679,679,0
20240902,140700,52816602,679,679,679,679,0
20240902,140600,52816602,679,679,679,679,0
20240902,140500,52816602,679,679,679,679,0
20240902,140400,52816602,679,679,679,679,0
20240902,140300,52816602,679,679,679,679,0
20240902,140200,52816602,679,679,679,679,0
20240902,140100,52816602,679,679,679,679,0
20240902,140000,52816602,679,679,679,679,0
20240902,135900,52816602,679,679,679,679,50
20240902,135800,52782652,679,679,679,679,0
20240902,135700,52782652,679,679,679,679,4
20240902,135600,52779936,679,679,679,679,0
20240902,135500,52779936,679,679,679,679,20
20240902,135400,52766356,679,679,679,679,1
20240902,135300,52765677,675,675,675,675,1998
20240902,135200,51417027,674,674,674,674,0
20240902,135100,51417027,674,674,674,674,0
20240902,135000,51417027,674,674,674,674,0
20240902,134900,51417027,674,674,674,674,0
20240902,134800,51417027,674,674,674,674,0
20240902,134700,51417027,674,674,674,674,0
20240902,134600,51417027,674,674,674,674,0
20240902,134500,51417027,674,674,674,674,0
20240902,134400,51417027,674,674,674,674,7
20240902,134300,51412309,674,674,674,674,0
20240902,134200,51412309,674,674,674,674,0
20240902,134100,51412309,674,674,674,674,2
20240902,134000,51410961,674,674,674,674,0
20240902,133900,51410961,674,674,674,674,2
20240902,133800,51409613,674,674,674,674,0
20240902,133700,51409613,674,675,675,674,395
20240902,133600,51143373,675,675,675,675,11
20240902,133500,51135948,675,675,675,675,1495
20240902,133400,50126823,679,679,679,679,0
20240902,133300,50126823,679,679,679,679,0
20240902,133200,50126823,679,679,679,679,0
20240902,133100,50126823,679,679,679,679,0
20240902,133000,50126823,679,679,679,679,0
20240902,132900,50126823,679,679,679,679,0
20240902,132800,50126823,679,679,679,679,83
20240902,132700,50070466,679,676,679,676,6
20240902,132600,50066407,676,676,676,676,0
20240902,132500,50066407,676,677,677,676,1385
20240902,132400,49130132,677,677,677,677,0
20240902,132300,49130132,677,677,677,677,0
20240902,132200,49130132,677,677,677,677,2
20240902,132100,49128778,679,679,679,679,2
20240902,132000,49127420,676,676,676,676,0
20240902,131900,49127420,676,678,678,676,2925
20240902,131800,47147366,678,678,678,678,0
20240902,131700,47147366,678,678,678,678,0
20240902,131600,47147366,678,678,678,678,5
20240902,131500,47143976,677,677,677,677,0
20240902,131400,47143976,677,677,677,677,0
20240902,131300,47143976,677,677,677,677,0
20240902,131200,47143976,677,677,677,677,0
20240902,131100,47143976,677,677,677,677,0
20240902,131000,47143976,677,677,677,677,0
20240902,130900,47143976,677,677,677,677,0
20240902,130800,47143976,677,677,677,677,0
20240902,130700,47143976,677,677,677,677,0
20240902,130600,47143976,677,677,677,677,0
20240902,130500,47143976,677,677,677,677,526
20240902,130400,46787874,679,679,679,679,0
20240902,130300,46787874,679,679,679,679,0
20240902,130200,46787874,679,679,679,679,0
20240902,130100,46787874,679,679,679,679,0
20240902,130000,46787874,679,679,679,679,10
20240902,125900,46781084,679,679,679,679,10
20240902,125800,46774294,678,678,678,678,628
20240902,125700,46348510,677,677,677,677,0
20240902,125600,46348510,677,677,677,677,0
20240902,125500,46348510,677,677,677,677,0
20240902,125400,46348510,677,677,677,677,0
20240902,125300,46348510,677,677,677,677,0
20240902,125200,46348510,677,677,677,677,0
20240902,125100,46348510,677,677,677,677,0
20240902,125000,46348510,677,677,677,677,0
20240902,124900,46348510,677,677,677,677,0
20240902,124800,46348510,677,677,677,677,0
20240902,124700,46348510,677,677,677,677,0
20240902,124600,46348510,677,677,677,677,0
20240902,124500,46348510,677,677,677,677,0
20240902,124400,46348510,677,677,677,677,0
20240902,124300,46348510,677,677,677,677,0
20240902,124200,46348510,677,677,677,677,20
20240902,124100,46334970,677,677,677,677,31
20240902,124000,46313983,677,677,677,677,0
20240902,123900,46313983,677,677,677,677,0
20240902,123800,46313983,677,678,678,677,32
20240902,123700,46292316,678,678,678,678,0
20240902,123600,46292316,678,678,678,678,3000
20240902,123500,44258316,678,678,678,678,0
20240902,123400,44258316,678,678,678,678,201
20240902,123300,44122038,678,678,678,678,0
20240902,123200,44122038,678,678,678,678,0
20240902,123100,44122038,678,678,678,678,0
20240902,123000,44122038,678,678,678,678,5
20240902,122900,44118648,678,678,678,678,0
20240902,122800,44118648,678,678,678,678,0
20240902,122700,44118648,678,678,678,678,5
20240902,122600,44115258,675,675,675,675,39
20240902,122500,44088933,675,675,675,675,0
20240902,122400,44088933,675,675,675,675,200
20240902,122300,43953933,675,675,675,675,790
20240902,122200,43420683,675,675,675,675,0
20240902,122100,43420683,675,675,675,675,0
20240902,122000,43420683,675,677,677,675,1856
20240902,121900,42165986,678,678,678,678,25
20240902,121800,42149036,677,677,677,677,0
20240902,121700,42149036,677,677,677,677,0
20240902,121600,42149036,677,677,677,677,0
20240902,121500,42149036,677,677,677,677,0
20240902,121400,42149036,677,677,677,677,0
20240902,121300,42149036,677,677,677,677,1
20240902,121200,42148359,678,678,678,678,0
20240902,121100,42148359,678,678,678,678,0
20240902,121000,42148359,678,678,678,678,10
20240902,120900,42141579,678,678,678,678,10
20240902,120800,42134799,677,677,677,677,0
20240902,120700,42134799,677,677,677,677,0
20240902,120600,42134799,677,677,677,677,9
20240902,120500,42128706,678,678,678,678,0
20240902,120400,42128706,678,678,678,678,78
20240902,120300,42075822,678,678,678,678,0
20240902,120200,42075822,678,678,678,678,10
20240902,120100,42069042,677,677,677,677,0
20240902,120000,42069042,677,677,677,677,0
20240902,115900,42069042,677,677,677,677,0
20240902,115800,42069042,677,677,677,677,0
20240902,115700,42069042,677,677,677,677,0
20240902,115600,42069042,677,677,677,677,0
20240902,115500,42069042,677,677,677,677,0
20240902,115400,42069042,677,677,677,677,0
20240902,115300,42069042,677,677,677,677,0
20240902,115200,42069042,677,677,677,677,0
20240902,115100,42069042,677,677,677,677,0
20240902,115000,42069042,677,677,677,677,0
20240902,114900,42069042,677,677,677,677,0
20240902,114800,42069042,677,677,677,677,22
20240902,114700,42054148,678,678,678,678,0
20240902,114600,42054148,678,678,678,678,0
20240902,114500,42054148,678,678,678,678,0
20240902,114400,42054148,678,678,678,678,0
20240902,114300,42054148,678,678,678,678,10
20240902,114200,42047368,678,678,678,678,0
20240902,114100,42047368,678,678,678,678,100
20240902,114000,41979568,678,678,678,678,0
20240902,113900,41979568,678,678,678,678,0
20240902,113800,41979568,678,678,678,678,10000
20240902,113700,35199568,677,677,677,677,20
20240902,113600,35186028,677,677,677,677,0
20240902,113500,35186028,677,677,677,677,200
20240902,113400,35050628,678,678,678,678,0
20240902,113300,35050628,678,678,678,678,0
20240902,113200,35050628,678,678,678,678,0
20240902,113100,35050628,678,678,678,678,0
20240902,113000,35050628,678,678,678,678,6
20240902,112900,35046560,676,676,676,676,0
20240902,112800,35046560,676,676,676,676,0
20240902,112700,35046560,676,676,676,676,0
20240902,112600,35046560,676,677,677,676,369
20240902,112500,34797097,677,677,677,677,15
20240902,112400,34786942,678,678,678,678,0
20240902,112300,34786942,678,678,678,678,0
20240902,112200,34786942,678,678,678,678,0
20240902,112100,34786942,678,678,678,678,0
20240902,112000,34786942,678,678,678,678,0
20240902,111900,34786942,678,677,678,677,1026
20240902,111800,34092339,678,678,678,678,0
20240902,111700,34092339,678,678,678,678,0
20240902,111600,34092339,678,678,678,678,60
20240902,111500,34051659,678,677,678,677,510
20240902,111400,33706379,677,677,677,677,42
20240902,111300,33677945,677,676,677,676,3496
20240902,111200,31311358,676,676,676,676,0
20240902,111100,31311358,676,676,676,676,0
20240902,111000,31311358,676,676,676,676,5
20240902,110900,31307978,676,678,678,676,3355
20240902,110800,29034795,678,678,678,678,0
20240902,110700,29034795,678,678,678,678,0
20240902,110600,29034795,678,678,678,678,4
20240902,110500,29032083,679,679,679,679,0
20240902,110400,29032083,679,679,679,679,0
20240902,110300,29032083,679,679,679,679,0
20240902,110200,29032083,679,679,679,679,0
20240902,110100,29032083,679,679,679,679,0
20240902,110000,29032083,679,679,679,679,20
20240902,105900,29018503,682,682,682,682,0
20240902,105800,29018503,682,682,682,682,0
20240902,105700,29018503,682,682,682,682,0
20240902,105600,29018503,682,682,682,682,0
20240902,105500,29018503,682,682,682,682,0
20240902,105400,29018503,682,682,682,682,0
20240902,105300,29018503,682,682,682,682,77
20240902,105200,28965989,682,679,682,678,10056
20240902,105100,22147465,678,678,678,678,0
20240902,105000,22147465,678,678,678,678,0
20240902,104900,22147465,678,678,678,678,0
20240902,104800,22147465,678,678,678,678,0
20240902,104700,22147465,678,678,678,678,0
20240902,104600,22147465,678,678,678,678,0
20240902,104500,22147465,678,679,679,678,1000
20240902,104400,21469460,678,678,678,678,0
20240902,104300,21469460,678,678,678,678,0
20240902,104200,21469460,678,678,678,678,0
20240902,104100,21469460,678,678,678,678,0
20240902,104000,21469460,678,678,678,678,0
20240902,103900,21469460,678,679,679,678,1050
20240902,103800,20757335,680,681,681,680,176
20240902,103700,20637647,681,681,681,681,82
20240902,103600,20581805,681,681,681,681,0
20240902,103500,20581805,681,681,681,681,0
20240902,103400,20581805,681,681,681,681,1
20240902,103300,20581124,683,683,683,683,0
20240902,103200,20581124,683,683,683,683,0
20240902,103100,20581124,683,683,683,683,0
20240902,103000,20581124,683,683,683,683,0
20240902,102900,20581124,683,683,683,683,0
20240902,102800,20581124,683,683,683,683,9
20240902,102700,20574977,683,683,683,683,0
20240902,102600,20574977,683,683,683,683,90
20240902,102500,20513507,683,683,683,683,10
20240902,102400,20506677,680,681,681,680,2193
20240902,102300,19015436,683,683,683,683,0
20240902,102200,19015436,683,683,683,683,0
20240902,102100,19015436,683,683,683,683,4
20240902,102000,19012704,683,683,683,683,0
20240902,101900,19012704,683,682,683,681,6487
20240902,101800,14595023,683,683,683,683,0
20240902,101700,14595023,683,683,683,683,0
20240902,101600,14595023,683,683,683,683,0
20240902,101500,14595023,683,683,683,683,0
20240902,101400,14595023,683,683,683,683,1
20240902,101300,14594340,681,681,681,681,0
20240902,101200,14594340,681,682,682,681,1000
20240902,101100,13912828,683,683,683,683,10
20240902,101000,13905998,683,683,683,683,18
20240902,100900,13893704,683,683,683,683,305
20240902,100800,13685389,682,682,682,682,75
20240902,100700,13634239,682,682,682,682,2
20240902,100600,13632875,682,683,683,682,208
20240902,100500,13490819,682,683,683,682,1753
20240902,100400,12293575,683,685,685,683,346
20240902,100300,12057251,685,685,685,685,0
20240902,100200,12057251,685,685,685,685,0
20240902,100100,12057251,685,685,685,685,10
20240902,100000,12050401,685,686,686,685,357
20240902,095900,11805656,686,686,686,686,873
20240902,095800,11206778,688,688,688,688,0
20240902,095700,11206778,688,688,688,688,48
20240902,095600,11173754,688,688,688,688,0
20240902,095500,11173754,688,688,688,688,0
20240902,095400,11173754,688,688,688,688,261
20240902,095300,10994186,689,689,689,689,0
20240902,095200,10994186,689,689,689,689,0
20240902,095100,10994186,689,689,689,689,0
20240902,095000,10994186,689,689,689,689,300
20240902,094900,10787486,689,689,689,689,1
20240902,094800,10786797,689,688,689,688,214
20240902,094700,10639559,688,688,688,688,46
20240902,094600,10607911,685,688,688,685,19
20240902,094500,10594860,686,686,686,686,200
20240902,094400,10457660,687,687,687,687,0
20240902,094300,10457660,687,688,688,687,722
20240902,094200,9961447,688,688,688,688,101
20240902,094100,9891959,687,687,687,687,0
20240902,094000,9891959,687,685,687,685,3369
20240902,093900,7584058,685,685,685,685,0
20240902,093800,7584058,685,685,685,685,0
20240902,093700,7584058,685,685,685,685,785
20240902,093600,7046333,685,685,685,685,9
20240902,093500,7040168,680,680,680,680,0
20240902,093400,7040168,680,680,680,680,0
20240902,093300,7040168,680,680,680,680,0
20240902,093200,7040168,680,680,680,680,0
20240902,093100,7040168,680,680,680,680,0
20240902,093000,7040168,680,680,680,680,0
20240902,092900,7040168,680,680,680,680,0
20240902,092800,7040168,680,680,680,680,0
20240902,092700,7040168,680,680,680,680,0
20240902,092600,7040168,680,680,680,680,0
20240902,092500,7040168,680,680,680,680,750
20240902,092400,6530168,680,682,682,680,5114
20240902,092300,3052643,680,680,680,680,0
20240902,092200,3052643,680,680,680,680,0
20240902,092100,3052643,680,680,680,680,0
20240902,092000,3052643,680,680,680,680,0
20240902,091900,3052643,680,680,680,680,0
20240902,091800,3052643,680,680,680,680,0
20240902,091700,3052643,680,681,681,680,1000
20240902,091600,2372267,685,681,685,681,1010
20240902,091500,1684417,685,685,685,685,13
20240902,091400,1675512,681,683,683,681,1000
20240902,091300,994001,683,684,684,683,53
20240902,091200,957752,685,685,685,685,193
20240902,091100,825547,685,685,685,685,17
20240902,091000,813902,685,685,685,685,0
20240902,090900,813902,685,685,685,685,389
20240902,090800,547437,692,692,692,692,0
20240902,090700,547437,692,692,692,692,0
20240902,090600,547437,692,692,692,692,0
20240902,090500,547437,692,692,692,692,0
20240902,090400,547437,692,692,692,692,1
20240902,090300,546745,685,685,685,685,0
20240902,090200,546745,685,685,685,685,0
20240902,090100,546745,685,686,690,685,795
20240902,090000,686,686,686,686,686,1