KissMeData/079190/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194900,445757449,613,613,613,613,5865
20240902,194800,445757449,613,613,613,613,0
20240902,194700,445757449,613,613,613,613,0
20240902,194600,445757449,613,613,613,613,0
20240902,194500,445757449,613,613,613,613,0
20240902,194400,445757449,613,613,613,613,0
20240902,194300,445757449,613,613,613,613,0
20240902,194200,445757449,613,613,613,613,0
20240902,194100,445757449,613,613,613,613,0
20240902,194000,445757449,613,613,613,613,0
20240902,193900,445757449,613,613,613,613,0
20240902,193800,445757449,613,613,613,613,0
20240902,193700,445757449,613,613,613,613,0
20240902,193600,445757449,613,613,613,613,0
20240902,193500,445757449,613,613,613,613,0
20240902,193400,445757449,613,613,613,613,0
20240902,193300,445757449,613,613,613,613,0
20240902,193200,445757449,613,613,613,613,0
20240902,193100,445757449,613,613,613,613,0
20240902,193000,445757449,613,613,613,613,0
20240902,192900,445757449,613,613,613,613,0
20240902,192800,445757449,613,613,613,613,0
20240902,192700,445757449,613,613,613,613,0
20240902,192600,445757449,613,613,613,613,0
20240902,192500,445757449,613,613,613,613,0
20240902,192400,445757449,613,613,613,613,0
20240902,192300,445757449,613,613,613,613,0
20240902,192200,445757449,613,613,613,613,0
20240902,192100,445757449,613,613,613,613,0
20240902,192000,445757449,613,613,613,613,0
20240902,191900,445757449,613,613,613,613,5865
20240902,191800,445757449,613,613,613,613,0
20240902,191700,445757449,613,613,613,613,0
20240902,191600,445757449,613,613,613,613,0
20240902,191500,445757449,613,613,613,613,0
20240902,191400,445757449,613,613,613,613,0
20240902,191300,445757449,613,613,613,613,0
20240902,191200,445757449,613,613,613,613,0
20240902,191100,445757449,613,613,613,613,0
20240902,191000,445757449,613,613,613,613,0
20240902,190900,445757449,613,613,613,613,0
20240902,190800,445757449,613,613,613,613,0
20240902,190700,445757449,613,613,613,613,0
20240902,190600,445757449,613,613,613,613,0
20240902,190500,445757449,613,613,613,613,0
20240902,190400,445757449,613,613,613,613,0
20240902,190300,445757449,613,613,613,613,0
20240902,190200,445757449,613,613,613,613,0
20240902,190100,445757449,613,613,613,613,0
20240902,190000,445757449,613,613,613,613,0
20240902,185900,445757449,613,613,613,613,0
20240902,185800,445757449,613,613,613,613,0
20240902,185700,445757449,613,613,613,613,0
20240902,185600,445757449,613,613,613,613,0
20240902,185500,445757449,613,613,613,613,0
20240902,185400,445757449,613,613,613,613,0
20240902,185300,445757449,613,613,613,613,0
20240902,185200,445757449,613,613,613,613,0
20240902,185100,445757449,613,613,613,613,0
20240902,185000,445757449,613,613,613,613,0
20240902,184900,445757449,613,613,613,613,5865
20240902,184800,445757449,613,613,613,613,0
20240902,184700,445757449,613,613,613,613,0
20240902,184600,445757449,613,613,613,613,0
20240902,184500,445757449,613,613,613,613,0
20240902,184400,445757449,613,613,613,613,0
20240902,184300,445757449,613,613,613,613,0
20240902,184200,445757449,613,613,613,613,0
20240902,184100,445757449,613,613,613,613,0
20240902,184000,445757449,613,613,613,613,0
20240902,183900,445757449,613,613,613,613,0
20240902,183800,445757449,613,613,613,613,0
20240902,183700,445757449,613,613,613,613,0
20240902,183600,445757449,613,613,613,613,0
20240902,183500,445757449,613,613,613,613,0
20240902,183400,445757449,613,613,613,613,0
20240902,183300,445757449,613,613,613,613,0
20240902,183200,445757449,613,613,613,613,0
20240902,183100,445757449,613,613,613,613,0
20240902,183000,445757449,613,613,613,613,0
20240902,182900,445757449,613,613,613,613,0
20240902,182800,445757449,613,613,613,613,0
20240902,182700,445757449,613,613,613,613,0
20240902,182600,445757449,613,613,613,613,0
20240902,182500,445757449,613,613,613,613,0
20240902,182400,445757449,613,613,613,613,0
20240902,182300,445757449,613,613,613,613,0
20240902,182200,445757449,613,613,613,613,0
20240902,182100,445757449,613,613,613,613,0
20240902,182000,445757449,613,613,613,613,0
20240902,181900,445757449,613,613,613,613,5865
20240902,181800,445757449,613,613,613,613,0
20240902,181700,445757449,613,613,613,613,0
20240902,181600,445757449,613,613,613,613,0
20240902,181500,445757449,613,613,613,613,0
20240902,181400,445757449,613,613,613,613,0
20240902,181300,445757449,613,613,613,613,0
20240902,181200,445757449,613,613,613,613,0
20240902,181100,445757449,613,613,613,613,0
20240902,181000,445757449,613,613,613,613,0
20240902,180900,445757449,613,613,613,613,0
20240902,180800,445757449,613,613,613,613,0
20240902,180700,445757449,613,613,613,613,0
20240902,180600,445757449,613,613,613,613,0
20240902,180500,445757449,613,613,613,613,0
20240902,180400,445757449,613,613,613,613,0
20240902,180300,445757449,613,613,613,613,0
20240902,180200,445757449,613,613,613,613,0
20240902,180100,445757449,613,613,613,613,0
20240902,180000,445757449,613,613,613,613,0
20240902,175900,445757449,613,613,613,613,0
20240902,175800,445757449,613,613,613,613,0
20240902,175700,445757449,613,613,613,613,0
20240902,175600,445757449,613,613,613,613,0
20240902,175500,445757449,613,613,613,613,0
20240902,175400,445757449,613,613,613,613,0
20240902,175300,445757449,613,613,613,613,0
20240902,175200,445757449,613,613,613,613,0
20240902,175100,445757449,613,613,613,613,0
20240902,175000,445757449,613,613,613,613,0
20240902,174900,445757449,613,613,613,613,5865
20240902,174800,445757449,613,613,613,613,0
20240902,174700,445757449,613,613,613,613,0
20240902,174600,445757449,613,613,613,613,0
20240902,174500,445757449,613,613,613,613,0
20240902,174400,445757449,613,613,613,613,0
20240902,174300,445757449,613,613,613,613,0
20240902,174200,445757449,613,613,613,613,0
20240902,174100,445757449,613,613,613,613,0
20240902,174000,445757449,613,613,613,613,0
20240902,173900,445757449,613,613,613,613,0
20240902,173800,445757449,613,613,613,613,0
20240902,173700,445757449,613,613,613,613,0
20240902,173600,445757449,613,613,613,613,0
20240902,173500,445757449,613,613,613,613,0
20240902,173400,445757449,613,613,613,613,0
20240902,173300,445757449,613,613,613,613,0
20240902,173200,445757449,613,613,613,613,0
20240902,173100,445757449,613,613,613,613,0
20240902,173000,445757449,613,613,613,613,0
20240902,172900,445757449,613,613,613,613,0
20240902,172800,445757449,613,613,613,613,0
20240902,172700,445757449,613,613,613,613,0
20240902,172600,445757449,613,613,613,613,0
20240902,172500,445757449,613,613,613,613,0
20240902,172400,445757449,613,613,613,613,0
20240902,172300,445757449,613,613,613,613,0
20240902,172200,445757449,613,613,613,613,0
20240902,172100,445757449,613,613,613,613,0
20240902,172000,445757449,613,613,613,613,0
20240902,171900,445757449,613,613,613,613,5865
20240902,171800,445757449,613,613,613,613,0
20240902,171700,445757449,613,613,613,613,0
20240902,171600,445757449,613,613,613,613,0
20240902,171500,445757449,613,613,613,613,0
20240902,171400,445757449,613,613,613,613,0
20240902,171300,445757449,613,613,613,613,0
20240902,171200,445757449,613,613,613,613,0
20240902,171100,445757449,613,613,613,613,0
20240902,171000,445757449,613,613,613,613,0
20240902,170900,445757449,613,613,613,613,0
20240902,170800,445757449,613,613,613,613,0
20240902,170700,445757449,613,613,613,613,0
20240902,170600,445757449,613,613,613,613,0
20240902,170500,445757449,613,613,613,613,0
20240902,170400,445757449,613,613,613,613,0
20240902,170300,445757449,613,613,613,613,0
20240902,170200,445757449,613,613,613,613,0
20240902,170100,445757449,613,613,613,613,0
20240902,170000,445757449,613,613,613,613,0
20240902,165900,445757449,613,613,613,613,0
20240902,165800,445757449,613,613,613,613,0
20240902,165700,445757449,613,613,613,613,0
20240902,165600,445757449,613,613,613,613,0
20240902,165500,445757449,613,613,613,613,0
20240902,165400,445757449,613,613,613,613,0
20240902,165300,445757449,613,613,613,613,0
20240902,165200,445757449,613,613,613,613,0
20240902,165100,445757449,613,613,613,613,0
20240902,165000,445757449,613,613,613,613,0
20240902,164900,445757449,613,613,613,613,5865
20240902,164800,445757449,613,613,613,613,0
20240902,164700,445757449,613,613,613,613,0
20240902,164600,445757449,613,613,613,613,0
20240902,164500,445757449,613,613,613,613,0
20240902,164400,445757449,613,613,613,613,0
20240902,164300,445757449,613,613,613,613,0
20240902,164200,445757449,613,613,613,613,0
20240902,164100,445757449,613,613,613,613,0
20240902,164000,445757449,613,613,613,613,0
20240902,163900,445757449,613,613,613,613,0
20240902,163800,445757449,613,613,613,613,0
20240902,163700,445757449,613,613,613,613,0
20240902,163600,445757449,613,613,613,613,0
20240902,163500,445757449,613,613,613,613,0
20240902,163400,445757449,613,613,613,613,0
20240902,163300,445757449,613,613,613,613,0
20240902,163200,445757449,613,613,613,613,0
20240902,163100,445757449,613,613,613,613,0
20240902,163000,445757449,613,613,613,613,0
20240902,162900,445757449,613,613,613,613,0
20240902,162800,445757449,613,613,613,613,0
20240902,162700,445757449,613,613,613,613,0
20240902,162600,445757449,613,613,613,613,0
20240902,162500,445757449,613,613,613,613,0
20240902,162400,445757449,613,613,613,613,0
20240902,162300,445757449,613,613,613,613,0
20240902,162200,445757449,613,613,613,613,0
20240902,162100,445757449,613,613,613,613,0
20240902,162000,445757449,613,613,613,613,0
20240902,161900,445757449,613,613,613,613,5865
20240902,161800,445757449,613,613,613,613,0
20240902,161700,445757449,613,613,613,613,0
20240902,161600,445757449,613,613,613,613,0
20240902,161500,445757449,613,613,613,613,0
20240902,161400,445757449,613,613,613,613,0
20240902,161300,445757449,613,613,613,613,0
20240902,161200,445757449,613,613,613,613,0
20240902,161100,445757449,613,613,613,613,0
20240902,161000,445757449,613,613,613,613,0
20240902,160900,445757449,613,613,613,613,0
20240902,160800,445757449,613,613,613,613,0
20240902,160700,445757449,613,613,613,613,0
20240902,160600,445757449,613,613,613,613,0
20240902,160500,445757449,613,613,613,613,0
20240902,160400,445757449,613,613,613,613,0
20240902,160300,445757449,613,613,613,613,0
20240902,160200,445757449,613,613,613,613,0
20240902,160100,445757449,613,613,613,613,0
20240902,160000,445757449,613,613,613,613,0
20240902,155900,445757449,613,613,613,613,0
20240902,155800,445757449,613,613,613,613,0
20240902,155700,445757449,613,613,613,613,0
20240902,155600,445757449,613,613,613,613,0
20240902,155500,445757449,613,613,613,613,0
20240902,155400,445757449,613,613,613,613,0
20240902,155300,445757449,613,613,613,613,0
20240902,155200,445757449,613,613,613,613,0
20240902,155100,445757449,613,613,613,613,0
20240902,155000,445757449,613,613,613,613,0
20240902,154900,445757449,613,613,613,613,5865
20240902,154800,445757449,613,613,613,613,0
20240902,154700,445757449,613,613,613,613,0
20240902,154600,445757449,613,613,613,613,0
20240902,154500,445757449,613,613,613,613,0
20240902,154400,445757449,613,613,613,613,0
20240902,154300,445757449,613,613,613,613,0
20240902,154200,445757449,613,613,613,613,0
20240902,154100,445757449,613,613,613,613,0
20240902,154000,445757449,613,613,613,613,0
20240902,153900,445757449,613,613,613,613,0
20240902,153800,445757449,613,613,613,613,0
20240902,153700,445757449,613,613,613,613,0
20240902,153600,445757449,613,613,613,613,0
20240902,153500,445757449,613,613,613,613,0
20240902,153400,445757449,613,613,613,613,0
20240902,153300,445757449,613,613,613,613,0
20240902,153200,445757449,613,613,613,613,0
20240902,153100,445757449,613,613,613,613,0
20240902,153000,445757449,613,613,613,613,5865
20240902,152900,442162204,614,614,614,614,0
20240902,152800,442162204,614,614,614,614,0
20240902,152700,442162204,614,614,614,614,0
20240902,152600,442162204,614,614,614,614,0
20240902,152500,442162204,614,614,614,614,0
20240902,152400,442162204,614,614,614,614,0
20240902,152300,442162204,614,614,614,614,0
20240902,152200,442162204,614,614,614,614,0
20240902,152100,442162204,614,614,614,614,0
20240902,152000,442162204,614,614,614,614,0
20240902,151900,442162204,614,615,615,614,1000
20240902,151800,441548092,616,616,616,616,884
20240902,151700,441003548,617,617,617,617,1
20240902,151600,441002931,617,616,617,616,607
20240902,151500,440629018,616,616,616,616,0
20240902,151400,440629018,616,616,616,615,1052
20240902,151300,439981986,617,617,617,617,5148
20240902,151200,436805670,617,619,619,617,1653
20240902,151100,435784544,619,619,619,619,0
20240902,151000,435784544,619,619,619,619,0
20240902,150900,435784544,619,619,619,619,0
20240902,150800,435784544,619,619,619,619,0
20240902,150700,435784544,619,619,619,619,8
20240902,150600,435779592,619,619,619,619,102
20240902,150500,435716454,619,619,619,619,273
20240902,150400,435547467,619,619,619,619,0
20240902,150300,435547467,619,619,619,619,0
20240902,150200,435547467,619,619,619,619,0
20240902,150100,435547467,619,619,619,619,0
20240902,150000,435547467,619,619,619,619,325
20240902,145900,435346292,617,617,617,617,0
20240902,145800,435346292,617,617,617,617,0
20240902,145700,435346292,617,617,617,617,0
20240902,145600,435346292,617,617,617,617,0
20240902,145500,435346292,617,618,625,617,3001
20240902,145400,433486316,618,618,618,618,0
20240902,145300,433486316,618,618,618,618,0
20240902,145200,433486316,618,617,618,615,361
20240902,145100,433264295,618,620,621,618,23
20240902,145000,433250038,621,616,621,615,2036
20240902,144900,431996582,616,625,625,616,2641
20240902,144800,430367467,616,621,626,616,1184
20240902,144700,429635038,626,626,626,626,0
20240902,144600,429635038,626,621,626,621,174
20240902,144500,429526528,626,626,626,626,2125
20240902,144400,428196278,626,626,626,626,115
20240902,144300,428124288,627,627,627,627,0
20240902,144200,428124288,627,627,627,627,105
20240902,144100,428058453,627,621,627,621,2001
20240902,144000,426815826,621,628,628,621,2105
20240902,143900,425505914,628,628,628,628,4
20240902,143800,425503402,628,628,628,628,122
20240902,143700,425426786,623,623,623,623,8
20240902,143600,425421802,628,628,628,628,105
20240902,143500,425355862,623,623,623,623,98
20240902,143400,425294808,628,628,628,628,606
20240902,143300,424914240,628,628,628,628,0
20240902,143200,424914240,628,628,628,628,106
20240902,143100,424847672,627,627,627,627,1
20240902,143000,424847045,628,627,628,627,630
20240902,142900,424451981,627,627,627,627,1
20240902,142800,424451354,626,626,626,626,284
20240902,142700,424273570,626,626,626,626,2016
20240902,142600,423011554,626,626,626,626,0
20240902,142500,423011554,626,626,626,626,300
20240902,142400,422823754,626,626,626,626,0
20240902,142300,422823754,626,626,626,626,0
20240902,142200,422823754,626,626,626,626,1
20240902,142100,422823128,622,623,623,622,536
20240902,142000,422489735,622,622,622,622,0
20240902,141900,422489735,622,622,622,622,0
20240902,141800,422489735,622,622,622,622,211
20240902,141700,422358493,625,625,625,625,24
20240902,141600,422343493,627,627,627,627,0
20240902,141500,422343493,627,627,627,627,758
20240902,141400,421868227,627,627,627,627,1625
20240902,141300,420849352,627,627,628,627,3000
20240902,141200,418967352,627,627,627,627,1000
20240902,141100,418340352,627,622,627,622,204
20240902,141000,418212464,627,622,627,622,29
20240902,140900,418194421,627,624,627,623,338
20240902,140800,417983833,633,633,633,633,0
20240902,140700,417983833,633,633,633,633,0
20240902,140600,417983833,633,633,633,633,0
20240902,140500,417983833,633,626,633,626,2366
20240902,140400,416493224,623,624,624,623,2
20240902,140300,416491977,625,629,632,625,2371
20240902,140200,414994754,632,632,632,632,0
20240902,140100,414994754,632,624,632,624,2669
20240902,140000,413314695,627,632,632,627,17
20240902,135900,413303956,635,627,635,627,2366
20240902,135800,411805966,623,623,623,623,0
20240902,135700,411805966,623,630,635,622,4918
20240902,135600,408717016,630,631,631,627,5307
20240902,135500,405373303,634,625,634,625,5708
20240902,135400,401759885,628,628,628,628,728
20240902,135300,401302701,628,625,628,625,5375
20240902,135200,397929912,625,626,629,623,8716
20240902,135100,392482873,633,627,634,625,2402
20240902,135000,390965808,633,633,633,633,0
20240902,134900,390965808,633,618,634,618,2368
20240902,134800,389482845,618,618,618,618,0
20240902,134700,389482845,618,617,618,617,2366
20240902,134600,388020942,612,613,614,612,1003
20240902,134500,387406970,618,614,618,614,51
20240902,134400,387375456,618,618,618,618,0
20240902,134300,387375456,618,618,618,618,380
20240902,134200,387140616,618,618,618,618,0
20240902,134100,387140616,618,618,618,618,1
20240902,134000,387139998,618,624,624,610,4604
20240902,133900,384309136,623,623,623,623,0
20240902,133800,384309136,623,624,624,623,337
20240902,133700,384098854,625,626,626,625,10
20240902,133600,384092599,624,626,627,624,4696
20240902,133500,381157430,626,627,627,626,178
20240902,133400,381045919,627,638,638,624,6302
20240902,133300,377062579,638,645,646,638,12370
20240902,133200,369107373,645,637,645,636,83241
20240902,133100,315467483,636,630,636,630,4305
20240902,133000,312737284,630,630,630,629,24
20240902,132900,312722184,629,621,629,621,9519
20240902,132800,306779715,620,617,620,617,579
20240902,132700,306420888,617,617,617,617,310
20240902,132600,306229618,620,615,620,614,4542
20240902,132500,303427435,615,615,615,614,691
20240902,132400,303003159,614,615,615,614,1995
20240902,132300,301777533,614,608,614,608,4179
20240902,132200,299226903,608,606,608,606,1142
20240902,132100,298534141,606,606,607,606,741
20240902,132000,298085090,606,606,606,606,0
20240902,131900,298085090,606,606,606,606,17
20240902,131800,298074788,606,605,606,605,6
20240902,131700,298071157,604,606,606,604,11
20240902,131600,298064493,606,606,606,606,268
20240902,131500,297902085,606,604,606,604,100
20240902,131400,297841683,606,606,606,606,0
20240902,131300,297841683,606,606,606,606,31
20240902,131200,297822897,606,606,606,606,121
20240902,131100,297749571,604,604,604,604,0
20240902,131000,297749571,604,604,604,604,78
20240902,130900,297702459,604,604,604,604,1000
20240902,130800,297098459,605,603,605,603,6216
20240902,130700,293349613,603,603,603,602,12049
20240902,130600,286085323,604,604,604,604,1265
20240902,130500,285321263,604,604,604,604,1000
20240902,130400,284717263,605,605,605,605,1950
20240902,130300,283537513,604,604,604,604,322
20240902,130200,283343025,603,603,603,603,127
20240902,130100,283266444,602,602,602,602,717
20240902,130000,282834810,601,597,601,597,19899
20240902,125900,270931424,596,596,596,596,500
20240902,125800,270633424,596,596,596,596,1006
20240902,125700,270033848,596,596,596,596,136
20240902,125600,269952792,596,596,596,596,0
20240902,125500,269952792,596,595,596,595,963
20240902,125400,269378943,596,596,596,596,0
20240902,125300,269378943,596,596,596,596,49
20240902,125200,269349739,595,595,595,595,0
20240902,125100,269349739,595,595,595,595,119
20240902,125000,269278934,596,596,596,596,20
20240902,124900,269267014,595,595,595,595,0
20240902,124800,269267014,595,595,595,595,500
20240902,124700,268969514,596,596,596,596,0
20240902,124600,268969514,596,596,596,596,310
20240902,124500,268784754,597,597,597,597,0
20240902,124400,268784754,597,597,597,597,0
20240902,124300,268784754,597,597,597,597,2566
20240902,124200,267252852,597,597,597,597,0
20240902,124100,267252852,597,595,597,595,870
20240902,124000,266735200,596,596,596,596,9
20240902,123900,266729836,596,596,596,596,329
20240902,123800,266533752,596,596,596,596,918
20240902,123700,265986624,595,595,596,595,2127
20240902,123600,264721032,596,596,596,596,1
20240902,123500,264720436,595,592,595,592,3216
20240902,123400,262809830,592,592,592,592,1
20240902,123300,262809238,593,593,593,593,50
20240902,123200,262779588,593,593,593,593,50
20240902,123100,262749938,593,593,593,592,202
20240902,123000,262630153,593,593,593,593,0
20240902,122900,262630153,593,593,593,593,200
20240902,122800,262511553,592,592,592,592,157
20240902,122700,262418609,593,593,593,593,2
20240902,122600,262417423,586,595,595,586,10862
20240902,122500,256018711,595,595,595,595,1
20240902,122400,256018116,594,593,594,593,101
20240902,122300,255958123,593,593,593,593,715
20240902,122200,255534128,593,593,593,593,508
20240902,122100,255232884,594,594,594,594,169
20240902,122000,255132498,594,594,594,594,1813
20240902,121900,254055576,593,594,594,593,232
20240902,121800,253917900,593,593,593,593,1
20240902,121700,253917307,592,592,592,592,168
20240902,121600,253817851,591,591,591,591,0
20240902,121500,253817851,591,591,591,591,99
20240902,121400,253759342,591,593,593,590,13095
20240902,121300,246027838,594,595,595,594,350
20240902,121200,245819592,596,596,596,596,2
20240902,121100,245818400,597,598,598,597,2
20240902,121000,245817205,598,598,598,598,0
20240902,120900,245817205,598,598,598,598,560
20240902,120800,245482325,598,598,598,598,1
20240902,120700,245481727,595,595,595,595,0
20240902,120600,245481727,595,596,598,595,250
20240902,120500,245332379,598,598,598,596,1606
20240902,120400,244374600,598,598,598,598,5
20240902,120300,244371610,598,598,599,598,8
20240902,120200,244366825,599,599,599,599,10
20240902,120100,244360835,599,599,599,599,3
20240902,120000,244359038,599,599,599,599,2
20240902,115900,244357840,600,600,600,600,2
20240902,115800,244356640,600,596,600,594,91
20240902,115700,244302071,594,601,601,585,33435
20240902,115600,224485605,602,602,602,602,0
20240902,115500,224485605,602,602,602,602,10
20240902,115400,224479585,602,602,602,602,0
20240902,115300,224479585,602,603,603,602,507
20240902,115200,224173965,603,603,603,603,0
20240902,115100,224173965,603,603,603,603,51
20240902,115000,224143212,604,604,604,604,0
20240902,114900,224143212,604,604,604,604,865
20240902,114800,223620752,604,604,604,604,277
20240902,114700,223453444,604,603,604,603,571
20240902,114600,223109104,603,603,603,603,970
20240902,114500,222524194,602,602,602,602,1023
20240902,114400,221908348,602,602,602,602,0
20240902,114300,221908348,602,601,602,601,100
20240902,114200,221848247,600,601,601,600,2394
20240902,114100,220411827,601,601,601,600,86
20240902,114000,220360173,601,601,601,601,448
20240902,113900,220090925,601,601,601,601,53
20240902,113800,220059072,600,601,601,600,1011
20240902,113700,219452461,600,600,600,600,1
20240902,113600,219451861,601,601,601,601,3
20240902,113500,219450058,601,600,601,600,101
20240902,113400,219389456,601,601,601,601,10
20240902,113300,219383446,601,601,601,601,1029
20240902,113200,218765017,601,601,601,601,0
20240902,113100,218765017,601,601,601,601,1
20240902,113000,218764416,600,600,600,600,0
20240902,112900,218764416,600,600,600,600,0
20240902,112800,218764416,600,600,600,600,65
20240902,112700,218725416,601,601,601,601,81
20240902,112600,218676735,601,601,601,601,180
20240902,112500,218568555,600,600,600,600,134
20240902,112400,218488155,599,600,600,599,2208
20240902,112300,217165553,600,600,600,600,224
20240902,112200,217031153,600,601,601,600,505
20240902,112100,216727653,601,601,601,601,0
20240902,112000,216727653,601,601,601,601,3
20240902,111900,216725850,601,600,601,599,1310
20240902,111800,215941092,601,600,601,600,436
20240902,111700,215679491,600,600,600,600,1
20240902,111600,215678891,599,599,599,599,0
20240902,111500,215678891,599,599,599,599,99
20240902,111400,215619590,599,599,599,599,550
20240902,111300,215290140,599,599,599,599,12
20240902,111200,215282952,599,599,599,599,0
20240902,111100,215282952,599,599,599,599,12
20240902,111000,215275764,600,600,600,600,1
20240902,110900,215275164,600,600,600,600,13
20240902,110800,215267364,601,600,601,600,198
20240902,110700,215148563,600,600,600,600,1
20240902,110600,215147963,600,600,600,600,1
20240902,110500,215147363,600,600,600,600,1
20240902,110400,215146763,597,597,597,597,0
20240902,110300,215146763,597,599,599,597,1326
20240902,110200,214354507,601,601,601,601,0
20240902,110100,214354507,601,599,601,599,500
20240902,110000,214054707,599,599,599,599,182
20240902,105900,213945689,599,599,599,599,34
20240902,105800,213925323,599,599,599,599,200
20240902,105700,213805523,595,598,598,595,5000
20240902,105600,210826182,600,600,600,600,240
20240902,105500,210682182,601,599,601,599,101
20240902,105400,210621679,601,601,601,601,0
20240902,105300,210621679,601,601,601,601,0
20240902,105200,210621679,601,601,601,601,1
20240902,105100,210621078,597,599,599,597,1783
20240902,105000,209556046,599,599,599,599,1875
20240902,104900,208432921,599,599,599,599,0
20240902,104800,208432921,599,599,599,599,0
20240902,104700,208432921,599,600,600,599,408
20240902,104600,208188460,602,602,602,602,100
20240902,104500,208128260,602,602,602,602,0
20240902,104400,208128260,602,602,602,602,0
20240902,104300,208128260,602,602,602,602,0
20240902,104200,208128260,602,602,602,602,1
20240902,104100,208127658,599,599,599,599,0
20240902,104000,208127658,599,599,599,599,0
20240902,103900,208127658,599,599,599,599,5
20240902,103800,208124663,599,602,602,599,15197
20240902,103700,199001963,602,602,602,602,303
20240902,103600,198819557,602,602,602,602,772
20240902,103500,198354813,603,601,603,601,496
20240902,103400,198055923,601,601,601,601,0
20240902,103300,198055923,601,603,603,601,531
20240902,103200,197736760,601,601,601,601,29
20240902,103100,197719331,602,601,603,601,2185
20240902,103000,196403961,602,602,602,602,0
20240902,102900,196403961,602,601,602,601,84
20240902,102800,196353476,600,600,600,600,0
20240902,102700,196353476,600,600,600,600,600
20240902,102600,195993476,600,602,602,600,707
20240902,102500,195568467,601,601,601,601,0
20240902,102400,195568467,601,601,601,601,0
20240902,102300,195568467,601,602,602,601,599
20240902,102200,195207968,602,602,602,602,0
20240902,102100,195207968,602,602,602,602,9
20240902,102000,195202550,600,600,600,600,100
20240902,101900,195142550,600,600,600,600,0
20240902,101800,195142550,600,600,600,600,0
20240902,101700,195142550,600,600,600,600,0
20240902,101600,195142550,600,600,600,600,672
20240902,101500,194739350,600,600,600,600,10134
20240902,101400,188658950,602,602,602,602,1000
20240902,101300,188056950,602,602,602,602,3437
20240902,101200,185987876,602,600,602,600,1389
20240902,101100,185154472,600,600,600,600,500
20240902,101000,184854472,600,600,600,600,100
20240902,100900,184794472,602,602,602,602,392
20240902,100800,184558488,602,603,603,602,3206
20240902,100700,182625446,603,602,603,602,1051
20240902,100600,181992743,602,600,602,600,6355
20240902,100500,178170359,600,600,601,600,12929
20240902,100400,170402959,599,599,599,599,503
20240902,100300,170101662,596,596,596,596,0
20240902,100200,170101662,596,596,596,596,1050
20240902,100100,169475862,596,597,597,596,2469
20240902,100000,168003653,598,599,599,598,3451
20240902,095900,165939432,600,599,600,599,11
20240902,095800,165932842,600,600,600,600,188
20240902,095700,165820042,598,598,598,598,50
20240902,095600,165790142,598,598,601,598,2026
20240902,095500,164578591,601,601,601,598,30806
20240902,095400,146094960,601,601,601,601,59
20240902,095300,146059501,601,601,601,601,593
20240902,095200,145703108,601,601,601,601,17
20240902,095100,145692891,600,600,600,600,0
20240902,095000,145692891,600,603,603,600,101
20240902,094900,145632251,601,601,601,601,1000
20240902,094800,145031251,603,602,603,602,707
20240902,094700,144605538,601,600,601,600,1303
20240902,094600,143823293,600,600,600,600,112
20240902,094500,143756093,600,600,600,600,113
20240902,094400,143688293,598,597,598,597,2235
20240902,094300,142352998,598,599,599,598,12
20240902,094200,142345816,599,599,599,599,1003
20240902,094100,141745019,599,599,599,599,457
20240902,094000,141471276,599,599,599,599,2668
20240902,093900,139873144,599,599,599,599,3163
20240902,093800,137978507,596,598,598,596,3317
20240902,093700,135997186,598,597,598,597,2486
20240902,093600,134512181,597,597,597,597,11737
20240902,093500,127505192,597,596,597,592,7640
20240902,093400,122974182,597,600,600,597,764
20240902,093300,122517522,600,597,600,597,933
20240902,093200,121958997,600,600,600,597,1401
20240902,093100,121119497,600,599,600,596,3003
20240902,093000,119325926,599,600,600,599,255
20240902,092900,119173074,600,600,600,600,168
20240902,092800,119072274,600,596,600,596,1629
20240902,092700,118096878,595,595,596,595,4488
20240902,092600,115423514,595,595,595,595,40
20240902,092500,115399714,594,595,595,594,61
20240902,092400,115363479,593,594,594,589,10596
20240902,092300,109099396,592,595,595,592,404
20240902,092200,108859526,594,598,599,594,1820
20240902,092100,107775751,598,593,598,593,5684
20240902,092000,104400025,592,592,592,586,3449
20240902,091900,102362897,588,595,595,587,28456
20240902,091800,85457638,595,599,600,595,6226
20240902,091700,81739674,600,604,606,600,10312
20240902,091600,75551608,604,606,607,604,2716
20240902,091500,73907816,607,597,607,597,4149
20240902,091400,71402399,598,604,604,598,166
20240902,091300,71303049,600,605,605,580,39861
20240902,091200,47702022,603,604,604,603,1298
20240902,091100,46918031,605,606,606,603,8857
20240902,091000,41567444,602,604,607,602,822
20240902,090900,41072534,602,604,604,601,9476
20240902,090800,35370505,604,610,610,604,8842
20240902,090700,30009183,609,611,612,608,6127
20240902,090600,26278267,612,610,612,610,745
20240902,090500,25823281,611,612,613,605,17009
20240902,090400,15440080,613,617,617,613,11857
20240902,090300,8136489,623,623,623,623,0
20240902,090200,8136489,623,617,623,615,1485
20240902,090100,7221416,617,624,624,617,4064
20240902,090000,4704077,621,625,625,621,7550