KissMeData/044480/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192500,49731880,670,670,670,670,600
20240910,192400,49731880,670,670,670,670,0
20240910,192300,49731880,670,670,670,670,0
20240910,192200,49731880,670,670,670,670,0
20240910,192100,49731880,670,670,670,670,0
20240910,192000,49731880,670,670,670,670,0
20240910,191900,49731880,670,670,670,670,0
20240910,191800,49731880,670,670,670,670,0
20240910,191700,49731880,670,670,670,670,0
20240910,191600,49731880,670,670,670,670,0
20240910,191500,49731880,670,670,670,670,0
20240910,191400,49731880,670,670,670,670,0
20240910,191300,49731880,670,670,670,670,0
20240910,191200,49731880,670,670,670,670,0
20240910,191100,49731880,670,670,670,670,0
20240910,191000,49731880,670,670,670,670,0
20240910,190900,49731880,670,670,670,670,0
20240910,190800,49731880,670,670,670,670,0
20240910,190700,49731880,670,670,670,670,0
20240910,190600,49731880,670,670,670,670,0
20240910,190500,49731880,670,670,670,670,0
20240910,190400,49731880,670,670,670,670,0
20240910,190300,49731880,670,670,670,670,0
20240910,190200,49731880,670,670,670,670,0
20240910,190100,49731880,670,670,670,670,0
20240910,190000,49731880,670,670,670,670,0
20240910,185900,49731880,670,670,670,670,0
20240910,185800,49731880,670,670,670,670,0
20240910,185700,49731880,670,670,670,670,0
20240910,185600,49731880,670,670,670,670,0
20240910,185500,49731880,670,670,670,670,600
20240910,185400,49731880,670,670,670,670,0
20240910,185300,49731880,670,670,670,670,0
20240910,185200,49731880,670,670,670,670,0
20240910,185100,49731880,670,670,670,670,0
20240910,185000,49731880,670,670,670,670,0
20240910,184900,49731880,670,670,670,670,0
20240910,184800,49731880,670,670,670,670,0
20240910,184700,49731880,670,670,670,670,0
20240910,184600,49731880,670,670,670,670,0
20240910,184500,49731880,670,670,670,670,0
20240910,184400,49731880,670,670,670,670,0
20240910,184300,49731880,670,670,670,670,0
20240910,184200,49731880,670,670,670,670,0
20240910,184100,49731880,670,670,670,670,0
20240910,184000,49731880,670,670,670,670,0
20240910,183900,49731880,670,670,670,670,0
20240910,183800,49731880,670,670,670,670,0
20240910,183700,49731880,670,670,670,670,0
20240910,183600,49731880,670,670,670,670,0
20240910,183500,49731880,670,670,670,670,0
20240910,183400,49731880,670,670,670,670,0
20240910,183300,49731880,670,670,670,670,0
20240910,183200,49731880,670,670,670,670,0
20240910,183100,49731880,670,670,670,670,0
20240910,183000,49731880,670,670,670,670,0
20240910,182900,49731880,670,670,670,670,0
20240910,182800,49731880,670,670,670,670,0
20240910,182700,49731880,670,670,670,670,0
20240910,182600,49731880,670,670,670,670,0
20240910,182500,49731880,670,670,670,670,600
20240910,182400,49731880,670,670,670,670,0
20240910,182300,49731880,670,670,670,670,0
20240910,182200,49731880,670,670,670,670,0
20240910,182100,49731880,670,670,670,670,0
20240910,182000,49731880,670,670,670,670,0
20240910,181900,49731880,670,670,670,670,0
20240910,181800,49731880,670,670,670,670,0
20240910,181700,49731880,670,670,670,670,0
20240910,181600,49731880,670,670,670,670,0
20240910,181500,49731880,670,670,670,670,0
20240910,181400,49731880,670,670,670,670,0
20240910,181300,49731880,670,670,670,670,0
20240910,181200,49731880,670,670,670,670,0
20240910,181100,49731880,670,670,670,670,0
20240910,181000,49731880,670,670,670,670,0
20240910,180900,49731880,670,670,670,670,0
20240910,180800,49731880,670,670,670,670,0
20240910,180700,49731880,670,670,670,670,0
20240910,180600,49731880,670,670,670,670,0
20240910,180500,49731880,670,670,670,670,0
20240910,180400,49731880,670,670,670,670,0
20240910,180300,49731880,670,670,670,670,0
20240910,180200,49731880,670,670,670,670,0
20240910,180100,49731880,670,670,670,670,0
20240910,180000,49731880,670,670,670,670,0
20240910,175900,49731880,670,670,670,670,0
20240910,175800,49731880,670,670,670,670,0
20240910,175700,49731880,670,670,670,670,0
20240910,175600,49731880,670,670,670,670,0
20240910,175500,49731880,670,670,670,670,600
20240910,175400,49731880,670,670,670,670,0
20240910,175300,49731880,670,670,670,670,0
20240910,175200,49731880,670,670,670,670,0
20240910,175100,49731880,670,670,670,670,0
20240910,175000,49731880,670,670,670,670,0
20240910,174900,49731880,670,670,670,670,0
20240910,174800,49731880,670,670,670,670,0
20240910,174700,49731880,670,670,670,670,0
20240910,174600,49731880,670,670,670,670,0
20240910,174500,49731880,670,670,670,670,0
20240910,174400,49731880,670,670,670,670,0
20240910,174300,49731880,670,670,670,670,0
20240910,174200,49731880,670,670,670,670,0
20240910,174100,49731880,670,670,670,670,0
20240910,174000,49731880,670,670,670,670,0
20240910,173900,49731880,670,670,670,670,0
20240910,173800,49731880,670,670,670,670,0
20240910,173700,49731880,670,670,670,670,0
20240910,173600,49731880,670,670,670,670,0
20240910,173500,49731880,670,670,670,670,0
20240910,173400,49731880,670,670,670,670,0
20240910,173300,49731880,670,670,670,670,0
20240910,173200,49731880,670,670,670,670,0
20240910,173100,49731880,670,670,670,670,0
20240910,173000,49731880,670,670,670,670,0
20240910,172900,49731880,670,670,670,670,0
20240910,172800,49731880,670,670,670,670,0
20240910,172700,49731880,670,670,670,670,0
20240910,172600,49731880,670,670,670,670,0
20240910,172500,49731880,670,670,670,670,600
20240910,172400,49731880,670,670,670,670,0
20240910,172300,49731880,670,670,670,670,0
20240910,172200,49731880,670,670,670,670,0
20240910,172100,49731880,670,670,670,670,0
20240910,172000,49731880,670,670,670,670,0
20240910,171900,49731880,670,670,670,670,0
20240910,171800,49731880,670,670,670,670,0
20240910,171700,49731880,670,670,670,670,0
20240910,171600,49731880,670,670,670,670,0
20240910,171500,49731880,670,670,670,670,0
20240910,171400,49731880,670,670,670,670,0
20240910,171300,49731880,670,670,670,670,0
20240910,171200,49731880,670,670,670,670,0
20240910,171100,49731880,670,670,670,670,0
20240910,171000,49731880,670,670,670,670,0
20240910,170900,49731880,670,670,670,670,0
20240910,170800,49731880,670,670,670,670,0
20240910,170700,49731880,670,670,670,670,0
20240910,170600,49731880,670,670,670,670,0
20240910,170500,49731880,670,670,670,670,0
20240910,170400,49731880,670,670,670,670,0
20240910,170300,49731880,670,670,670,670,0
20240910,170200,49731880,670,670,670,670,0
20240910,170100,49731880,670,670,670,670,0
20240910,170000,49731880,670,670,670,670,0
20240910,165900,49731880,670,670,670,670,0
20240910,165800,49731880,670,670,670,670,0
20240910,165700,49731880,670,670,670,670,0
20240910,165600,49731880,670,670,670,670,0
20240910,165500,49731880,670,670,670,670,600
20240910,165400,49731880,670,670,670,670,0
20240910,165300,49731880,670,670,670,670,0
20240910,165200,49731880,670,670,670,670,0
20240910,165100,49731880,670,670,670,670,0
20240910,165000,49731880,670,670,670,670,0
20240910,164900,49731880,670,670,670,670,0
20240910,164800,49731880,670,670,670,670,0
20240910,164700,49731880,670,670,670,670,0
20240910,164600,49731880,670,670,670,670,0
20240910,164500,49731880,670,670,670,670,0
20240910,164400,49731880,670,670,670,670,0
20240910,164300,49731880,670,670,670,670,0
20240910,164200,49731880,670,670,670,670,0
20240910,164100,49731880,670,670,670,670,0
20240910,164000,49731880,670,670,670,670,0
20240910,163900,49731880,670,670,670,670,0
20240910,163800,49731880,670,670,670,670,0
20240910,163700,49731880,670,670,670,670,0
20240910,163600,49731880,670,670,670,670,0
20240910,163500,49731880,670,670,670,670,0
20240910,163400,49731880,670,670,670,670,0
20240910,163300,49731880,670,670,670,670,0
20240910,163200,49731880,670,670,670,670,0
20240910,163100,49731880,670,670,670,670,0
20240910,163000,49731880,670,670,670,670,0
20240910,162900,49731880,670,670,670,670,0
20240910,162800,49731880,670,670,670,670,0
20240910,162700,49731880,670,670,670,670,0
20240910,162600,49731880,670,670,670,670,0
20240910,162500,49731880,670,670,670,670,600
20240910,162400,49731880,670,670,670,670,0
20240910,162300,49731880,670,670,670,670,0
20240910,162200,49731880,670,670,670,670,0
20240910,162100,49731880,670,670,670,670,0
20240910,162000,49731880,670,670,670,670,0
20240910,161900,49731880,670,670,670,670,0
20240910,161800,49731880,670,670,670,670,0
20240910,161700,49731880,670,670,670,670,0
20240910,161600,49731880,670,670,670,670,0
20240910,161500,49731880,670,670,670,670,0
20240910,161400,49731880,670,670,670,670,0
20240910,161300,49731880,670,670,670,670,0
20240910,161200,49731880,670,670,670,670,0
20240910,161100,49731880,670,670,670,670,0
20240910,161000,49731880,670,670,670,670,0
20240910,160900,49731880,670,670,670,670,0
20240910,160800,49731880,670,670,670,670,0
20240910,160700,49731880,670,670,670,670,0
20240910,160600,49731880,670,670,670,670,0
20240910,160500,49731880,670,670,670,670,0
20240910,160400,49731880,670,670,670,670,0
20240910,160300,49731880,670,670,670,670,0
20240910,160200,49731880,670,670,670,670,0
20240910,160100,49731880,670,670,670,670,0
20240910,160000,49731880,670,670,670,670,0
20240910,155900,49731880,670,670,670,670,0
20240910,155800,49731880,670,670,670,670,0
20240910,155700,49731880,670,670,670,670,0
20240910,155600,49731880,670,670,670,670,0
20240910,155500,49731880,670,670,670,670,600
20240910,155400,49731880,670,670,670,670,0
20240910,155300,49731880,670,670,670,670,0
20240910,155200,49731880,670,670,670,670,0
20240910,155100,49731880,670,670,670,670,0
20240910,155000,49731880,670,670,670,670,0
20240910,154900,49731880,670,670,670,670,0
20240910,154800,49731880,670,670,670,670,0
20240910,154700,49731880,670,670,670,670,0
20240910,154600,49731880,670,670,670,670,0
20240910,154500,49731880,670,670,670,670,0
20240910,154400,49731880,670,670,670,670,0
20240910,154300,49731880,670,670,670,670,0
20240910,154200,49731880,670,670,670,670,0
20240910,154100,49731880,670,670,670,670,0
20240910,154000,49731880,670,670,670,670,0
20240910,153900,49731880,670,670,670,670,0
20240910,153800,49731880,670,670,670,670,0
20240910,153700,49731880,670,670,670,670,0
20240910,153600,49731880,670,670,670,670,0
20240910,153500,49731880,670,670,670,670,0
20240910,153400,49731880,670,670,670,670,0
20240910,153300,49731880,670,670,670,670,0
20240910,153200,49731880,670,670,670,670,0
20240910,153100,49731880,670,670,670,670,0
20240910,153000,49731880,670,670,670,670,600
20240910,152900,49329880,670,670,670,670,0
20240910,152800,49329880,670,670,670,670,0
20240910,152700,49329880,670,670,670,670,0
20240910,152600,49329880,670,670,670,670,0
20240910,152500,49329880,670,670,670,670,0
20240910,152400,49329880,670,670,670,670,0
20240910,152300,49329880,670,670,670,670,0
20240910,152200,49329880,670,670,670,670,0
20240910,152100,49329880,670,670,670,670,0
20240910,152000,49329880,670,670,670,670,0
20240910,151900,49329880,670,668,670,668,1050
20240910,151800,48627475,669,666,669,666,1645
20240910,151700,47531792,660,668,668,660,5336
20240910,151600,44003793,663,663,663,663,0
20240910,151500,44003793,663,664,664,663,149
20240910,151400,43905004,663,668,668,663,2395
20240910,151300,42315472,668,668,668,668,0
20240910,151200,42315472,668,668,668,668,199
20240910,151100,42182540,669,669,669,669,0
20240910,151000,42182540,669,669,669,669,0
20240910,150900,42182540,669,669,669,669,0
20240910,150800,42182540,669,669,669,669,0
20240910,150700,42182540,669,669,669,669,300
20240910,150600,41981840,669,669,669,669,1
20240910,150500,41981171,669,665,669,665,429
20240910,150400,41694346,665,665,665,665,29
20240910,150300,41675061,669,669,669,669,0
20240910,150200,41675061,669,669,669,669,0
20240910,150100,41675061,669,669,669,669,0
20240910,150000,41675061,669,669,669,669,0
20240910,145900,41675061,669,669,669,669,0
20240910,145800,41675061,669,669,669,669,100
20240910,145700,41608161,665,665,665,665,0
20240910,145600,41608161,665,665,665,665,0
20240910,145500,41608161,665,665,665,665,0
20240910,145400,41608161,665,665,665,665,0
20240910,145300,41608161,665,665,665,665,1
20240910,145200,41607496,669,669,669,669,0
20240910,145100,41607496,669,669,669,669,40
20240910,145000,41580736,669,669,669,669,0
20240910,144900,41580736,669,669,669,669,1307
20240910,144800,40706353,670,670,670,670,0
20240910,144700,40706353,670,670,670,670,0
20240910,144600,40706353,670,670,670,670,0
20240910,144500,40706353,670,670,670,670,0
20240910,144400,40706353,670,670,670,670,0
20240910,144300,40706353,670,670,670,670,0
20240910,144200,40706353,670,670,670,670,0
20240910,144100,40706353,670,670,670,670,0
20240910,144000,40706353,670,670,670,670,0
20240910,143900,40706353,670,670,670,670,0
20240910,143800,40706353,670,670,670,670,0
20240910,143700,40706353,670,670,670,670,0
20240910,143600,40706353,670,670,670,670,0
20240910,143500,40706353,670,670,670,670,0
20240910,143400,40706353,670,670,670,670,20
20240910,143300,40692953,670,670,670,670,0
20240910,143200,40692953,670,669,670,669,945
20240910,143100,40060143,670,670,670,670,0
20240910,143000,40060143,670,670,670,670,0
20240910,142900,40060143,670,670,670,670,0
20240910,142800,40060143,670,670,670,670,0
20240910,142700,40060143,670,670,670,670,0
20240910,142600,40060143,670,670,670,670,0
20240910,142500,40060143,670,670,670,670,0
20240910,142400,40060143,670,670,670,670,0
20240910,142300,40060143,670,670,670,670,0
20240910,142200,40060143,670,670,670,670,0
20240910,142100,40060143,670,670,670,670,0
20240910,142000,40060143,670,670,670,670,0
20240910,141900,40060143,670,670,670,670,0
20240910,141800,40060143,670,670,670,670,0
20240910,141700,40060143,670,670,670,670,0
20240910,141600,40060143,670,670,670,670,0
20240910,141500,40060143,670,664,670,664,1550
20240910,141400,39028762,664,664,664,664,0
20240910,141300,39028762,664,664,664,664,0
20240910,141200,39028762,664,664,664,664,859
20240910,141100,38458386,662,662,662,662,0
20240910,141000,38458386,662,662,662,662,0
20240910,140900,38458386,662,662,662,662,0
20240910,140800,38458386,662,662,662,662,0
20240910,140700,38458386,662,664,664,662,2587
20240910,140600,36745167,664,664,664,664,0
20240910,140500,36745167,664,664,664,664,0
20240910,140400,36745167,664,664,664,664,0
20240910,140300,36745167,664,664,664,664,0
20240910,140200,36745167,664,664,664,664,5
20240910,140100,36741847,664,664,664,664,349
20240910,140000,36510111,664,664,664,664,239
20240910,135900,36351415,664,664,664,664,0
20240910,135800,36351415,664,664,664,664,0
20240910,135700,36351415,664,669,669,664,10
20240910,135600,36344770,664,664,664,664,0
20240910,135500,36344770,664,664,664,664,0
20240910,135400,36344770,664,664,664,664,0
20240910,135300,36344770,664,664,664,664,0
20240910,135200,36344770,664,664,664,664,0
20240910,135100,36344770,664,664,664,664,0
20240910,135000,36344770,664,664,664,664,0
20240910,134900,36344770,664,664,664,664,0
20240910,134800,36344770,664,664,664,664,90
20240910,134700,36285010,670,670,670,670,0
20240910,134600,36285010,670,670,670,670,0
20240910,134500,36285010,670,670,670,670,0
20240910,134400,36285010,670,670,670,670,0
20240910,134300,36285010,670,670,670,670,0
20240910,134200,36285010,670,670,670,670,0
20240910,134100,36285010,670,670,670,670,0
20240910,134000,36285010,670,670,670,670,0
20240910,133900,36285010,670,670,670,670,0
20240910,133800,36285010,670,670,670,670,0
20240910,133700,36285010,670,670,670,670,1
20240910,133600,36284340,665,665,665,665,0
20240910,133500,36284340,665,665,665,665,0
20240910,133400,36284340,665,665,665,665,0
20240910,133300,36284340,665,665,665,665,0
20240910,133200,36284340,665,665,665,665,0
20240910,133100,36284340,665,664,665,664,2975
20240910,133000,34306715,664,664,664,664,250
20240910,132900,34140715,663,663,663,663,0
20240910,132800,34140715,663,663,663,663,430
20240910,132700,33855625,663,663,663,663,0
20240910,132600,33855625,663,663,663,663,0
20240910,132500,33855625,663,663,663,663,0
20240910,132400,33855625,663,663,663,663,0
20240910,132300,33855625,663,663,663,663,0
20240910,132200,33855625,663,663,663,663,10
20240910,132100,33848995,662,667,667,662,9410
20240910,132000,27612055,667,667,667,667,0
20240910,131900,27612055,667,667,667,667,0
20240910,131800,27612055,667,667,667,667,44
20240910,131700,27582707,671,671,671,671,0
20240910,131600,27582707,671,671,671,671,0
20240910,131500,27582707,671,671,671,671,0
20240910,131400,27582707,671,671,671,671,0
20240910,131300,27582707,671,671,671,671,0
20240910,131200,27582707,671,671,671,671,0
20240910,131100,27582707,671,671,671,671,0
20240910,131000,27582707,671,671,671,671,1
20240910,130900,27582036,668,668,668,668,0
20240910,130800,27582036,668,668,668,668,100
20240910,130700,27515236,668,668,668,668,100
20240910,130600,27448436,672,672,672,672,0
20240910,130500,27448436,672,672,672,672,0
20240910,130400,27448436,672,672,672,672,0
20240910,130300,27448436,672,671,672,671,63
20240910,130200,27406162,667,667,667,667,0
20240910,130100,27406162,667,667,667,667,0
20240910,130000,27406162,667,667,667,667,0
20240910,125900,27406162,667,669,669,666,5410
20240910,125800,23802382,670,670,670,670,0
20240910,125700,23802382,670,670,670,670,766
20240910,125600,23289162,670,670,670,670,0
20240910,125500,23289162,670,670,670,670,0
20240910,125400,23289162,670,670,670,670,0
20240910,125300,23289162,670,670,670,670,0
20240910,125200,23289162,670,670,670,670,0
20240910,125100,23289162,670,670,670,670,0
20240910,125000,23289162,670,671,671,670,522
20240910,124900,22939204,671,671,671,671,7
20240910,124800,22934507,679,679,679,679,0
20240910,124700,22934507,679,679,679,679,0
20240910,124600,22934507,679,679,679,679,0
20240910,124500,22934507,679,679,679,679,0
20240910,124400,22934507,679,679,679,679,0
20240910,124300,22934507,679,679,679,679,0
20240910,124200,22934507,679,679,679,679,0
20240910,124100,22934507,679,679,679,679,0
20240910,124000,22934507,679,679,679,679,0
20240910,123900,22934507,679,672,679,671,4002
20240910,123800,20246861,672,672,672,672,3008
20240910,123700,18225485,672,673,673,672,4000
20240910,123600,15536645,673,673,673,673,0
20240910,123500,15536645,673,673,673,673,0
20240910,123400,15536645,673,673,673,673,0
20240910,123300,15536645,673,673,673,673,0
20240910,123200,15536645,673,673,673,673,400
20240910,123100,15267445,673,673,673,673,0
20240910,123000,15267445,673,673,673,673,0
20240910,122900,15267445,673,678,678,673,254
20240910,122800,15096008,679,679,679,679,0
20240910,122700,15096008,679,679,679,679,1
20240910,122600,15095329,673,673,673,673,0
20240910,122500,15095329,673,673,673,673,90
20240910,122400,15034759,673,674,674,673,450
20240910,122300,14731908,673,673,673,673,0
20240910,122200,14731908,673,673,673,673,0
20240910,122100,14731908,673,673,673,673,0
20240910,122000,14731908,673,673,673,673,0
20240910,121900,14731908,673,673,673,673,0
20240910,121800,14731908,673,673,673,673,0
20240910,121700,14731908,673,673,673,673,0
20240910,121600,14731908,673,673,673,673,0
20240910,121500,14731908,673,673,673,673,0
20240910,121400,14731908,673,673,673,673,0
20240910,121300,14731908,673,673,673,673,0
20240910,121200,14731908,673,673,673,673,0
20240910,121100,14731908,673,673,673,673,55
20240910,121000,14694893,673,673,673,673,0
20240910,120900,14694893,673,673,673,673,0
20240910,120800,14694893,673,677,677,673,700
20240910,120700,14222911,683,683,683,683,0
20240910,120600,14222911,683,683,683,683,0
20240910,120500,14222911,683,683,683,683,0
20240910,120400,14222911,683,683,683,683,0
20240910,120300,14222911,683,683,683,683,0
20240910,120200,14222911,683,683,683,683,0
20240910,120100,14222911,683,683,683,683,0
20240910,120000,14222911,683,683,683,683,0
20240910,115900,14222911,683,683,683,683,0
20240910,115800,14222911,683,683,683,683,0
20240910,115700,14222911,683,683,683,683,0
20240910,115600,14222911,683,683,683,683,0
20240910,115500,14222911,683,683,683,683,0
20240910,115400,14222911,683,683,683,683,1
20240910,115300,14222228,675,677,677,675,2000
20240910,115200,12871926,686,681,686,674,5003
20240910,115100,9494266,687,687,687,687,0
20240910,115000,9494266,687,687,687,687,0
20240910,114900,9494266,687,687,687,687,0
20240910,114800,9494266,687,687,687,687,1
20240910,114700,9493579,681,681,681,681,0
20240910,114600,9493579,681,681,681,681,0
20240910,114500,9493579,681,681,681,681,0
20240910,114400,9493579,681,681,681,681,0
20240910,114300,9493579,681,681,681,681,0
20240910,114200,9493579,681,681,681,681,0
20240910,114100,9493579,681,681,681,681,0
20240910,114000,9493579,681,681,681,681,0
20240910,113900,9493579,681,681,681,681,0
20240910,113800,9493579,681,681,681,681,0
20240910,113700,9493579,681,681,681,681,0
20240910,113600,9493579,681,681,681,681,0
20240910,113500,9493579,681,681,681,681,0
20240910,113400,9493579,681,681,681,681,0
20240910,113300,9493579,681,681,681,681,0
20240910,113200,9493579,681,681,681,681,0
20240910,113100,9493579,681,681,681,681,0
20240910,113000,9493579,681,681,681,681,0
20240910,112900,9493579,681,681,681,681,0
20240910,112800,9493579,681,683,683,681,200
20240910,112700,9357342,684,684,684,684,0
20240910,112600,9357342,684,684,684,684,0
20240910,112500,9357342,684,684,684,684,0
20240910,112400,9357342,684,684,684,684,0
20240910,112300,9357342,684,684,684,684,10
20240910,112200,9350502,684,684,684,684,0
20240910,112100,9350502,684,684,684,684,0
20240910,112000,9350502,684,684,684,684,0
20240910,111900,9350502,684,684,684,684,0
20240910,111800,9350502,684,684,684,684,0
20240910,111700,9350502,684,684,684,684,1
20240910,111600,9349818,684,684,684,684,0
20240910,111500,9349818,684,684,684,684,0
20240910,111400,9349818,684,686,686,684,400
20240910,111300,9076096,686,686,686,686,0
20240910,111200,9076096,686,686,686,686,0
20240910,111100,9076096,686,686,686,686,0
20240910,111000,9076096,686,686,686,686,0
20240910,110900,9076096,686,686,686,686,0
20240910,110800,9076096,686,686,686,686,0
20240910,110700,9076096,686,686,686,686,0
20240910,110600,9076096,686,686,686,686,0
20240910,110500,9076096,686,688,688,686,500
20240910,110400,8732794,690,690,690,690,13
20240910,110300,8723824,690,690,690,690,0
20240910,110200,8723824,690,690,690,690,0
20240910,110100,8723824,690,690,690,690,0
20240910,110000,8723824,690,690,690,690,0
20240910,105900,8723824,690,690,690,690,0
20240910,105800,8723824,690,690,690,690,0
20240910,105700,8723824,690,690,690,690,0
20240910,105600,8723824,690,690,690,690,1
20240910,105500,8723134,690,690,690,690,1
20240910,105400,8722444,690,690,690,690,86
20240910,105300,8663104,690,690,690,690,0
20240910,105200,8663104,690,690,690,690,0
20240910,105100,8663104,690,690,690,690,0
20240910,105000,8663104,690,690,690,690,2
20240910,104900,8661724,690,690,690,690,0
20240910,104800,8661724,690,690,690,690,0
20240910,104700,8661724,690,690,690,690,0
20240910,104600,8661724,690,690,690,690,9
20240910,104500,8655514,690,690,690,690,67
20240910,104400,8609284,690,690,690,690,13
20240910,104300,8600314,690,690,690,690,19
20240910,104200,8587204,690,690,690,690,30
20240910,104100,8566504,690,690,690,690,39
20240910,104000,8539594,690,690,690,690,21
20240910,103900,8525104,691,691,691,691,1
20240910,103800,8524413,690,690,690,690,300
20240910,103700,8317413,690,690,690,690,0
20240910,103600,8317413,690,690,690,690,158
20240910,103500,8208393,690,690,691,690,643
20240910,103400,7764722,690,690,690,690,400
20240910,103300,7488722,690,690,690,690,200
20240910,103200,7350722,690,690,690,690,1200
20240910,103100,6522722,690,690,690,689,800
20240910,103000,5970773,690,690,690,690,0
20240910,102900,5970773,690,690,690,690,1
20240910,102800,5970083,688,688,688,688,0
20240910,102700,5970083,688,688,688,688,0
20240910,102600,5970083,688,688,688,688,114
20240910,102500,5891651,688,688,688,688,0
20240910,102400,5891651,688,688,688,688,71
20240910,102300,5842803,688,688,688,688,0
20240910,102200,5842803,688,688,688,688,380
20240910,102100,5581363,688,688,688,688,535
20240910,102000,5213283,688,684,688,684,200
20240910,101900,5076236,683,683,683,683,100
20240910,101800,5007936,683,683,683,683,100
20240910,101700,4939636,683,683,683,683,0
20240910,101600,4939636,683,683,683,683,0
20240910,101500,4939636,683,683,683,683,0
20240910,101400,4939636,683,683,683,683,0
20240910,101300,4939636,683,683,684,683,429
20240910,101200,4646628,683,683,683,683,0
20240910,101100,4646628,683,683,683,683,157
20240910,101000,4539397,683,683,683,683,0
20240910,100900,4539397,683,683,683,683,0
20240910,100800,4539397,683,683,683,683,0
20240910,100700,4539397,683,683,683,683,0
20240910,100600,4539397,683,683,683,683,16
20240910,100500,4528469,683,683,683,683,146
20240910,100400,4428751,683,683,683,683,0
20240910,100300,4428751,683,683,683,683,0
20240910,100200,4428751,683,683,683,683,0
20240910,100100,4428751,683,683,683,683,1
20240910,100000,4428068,683,683,683,683,0
20240910,095900,4428068,683,683,683,683,0
20240910,095800,4428068,683,683,683,683,0
20240910,095700,4428068,683,683,683,683,1464
20240910,095600,3428156,683,683,683,683,1
20240910,095500,3427473,683,683,683,683,20
20240910,095400,3413813,682,682,682,682,29
20240910,095300,3394035,682,682,682,682,0
20240910,095200,3394035,682,682,682,682,0
20240910,095100,3394035,682,682,682,682,0
20240910,095000,3394035,682,682,682,682,0
20240910,094900,3394035,682,680,682,680,2
20240910,094800,3392673,683,678,683,678,65
20240910,094700,3348544,678,678,678,678,1
20240910,094600,3347866,678,678,678,678,0
20240910,094500,3347866,678,678,678,678,0
20240910,094400,3347866,678,678,678,678,5
20240910,094300,3344476,680,680,680,680,0
20240910,094200,3344476,680,680,680,680,0
20240910,094100,3344476,680,680,680,680,0
20240910,094000,3344476,680,680,680,680,7
20240910,093900,3339716,680,680,680,680,0
20240910,093800,3339716,680,677,680,677,350
20240910,093700,3102088,676,676,676,676,0
20240910,093600,3102088,676,676,676,676,0
20240910,093500,3102088,676,676,676,676,2
20240910,093400,3100736,677,677,677,677,1
20240910,093300,3100059,675,675,675,675,0
20240910,093200,3100059,675,677,677,675,2
20240910,093100,3098707,674,674,674,674,0
20240910,093000,3098707,674,674,674,674,0
20240910,092900,3098707,674,675,675,674,693
20240910,092800,2631623,677,677,677,677,0
20240910,092700,2631623,677,677,677,677,0
20240910,092600,2631623,677,677,677,677,0
20240910,092500,2631623,677,677,677,677,1
20240910,092400,2630946,677,677,677,677,3
20240910,092300,2628915,677,677,677,677,1
20240910,092200,2628238,673,673,673,673,0
20240910,092100,2628238,673,673,673,673,1
20240910,092000,2627565,677,677,677,677,0
20240910,091900,2627565,677,677,677,677,0
20240910,091800,2627565,677,677,677,677,0
20240910,091700,2627565,677,677,677,677,0
20240910,091600,2627565,677,677,677,677,1
20240910,091500,2626888,673,673,673,673,1
20240910,091400,2626215,673,678,678,673,109
20240910,091300,2552706,672,677,677,672,1457
20240910,091200,1572303,683,683,683,683,0
20240910,091100,1572303,683,683,683,683,0
20240910,091000,1572303,683,683,683,683,0
20240910,090900,1572303,683,678,684,678,65
20240910,090800,1528152,677,677,677,677,520
20240910,090700,1176112,678,679,679,678,738
20240910,090600,675738,679,681,681,679,138
20240910,090500,582034,683,685,685,683,51
20240910,090400,547199,687,687,687,687,145
20240910,090300,447584,687,687,687,687,156
20240910,090200,340412,694,686,698,685,76
20240910,090100,288161,683,681,683,681,3
20240910,090000,286116,678,678,678,678,422