KissMeData/083640/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195200,36107881,386,386,386,386,594
20240902,195100,36107881,386,386,386,386,0
20240902,195000,36107881,386,386,386,386,0
20240902,194900,36107881,386,386,386,386,0
20240902,194800,36107881,386,386,386,386,0
20240902,194700,36107881,386,386,386,386,0
20240902,194600,36107881,386,386,386,386,0
20240902,194500,36107881,386,386,386,386,0
20240902,194400,36107881,386,386,386,386,0
20240902,194300,36107881,386,386,386,386,0
20240902,194200,36107881,386,386,386,386,0
20240902,194100,36107881,386,386,386,386,0
20240902,194000,36107881,386,386,386,386,0
20240902,193900,36107881,386,386,386,386,0
20240902,193800,36107881,386,386,386,386,0
20240902,193700,36107881,386,386,386,386,0
20240902,193600,36107881,386,386,386,386,0
20240902,193500,36107881,386,386,386,386,0
20240902,193400,36107881,386,386,386,386,0
20240902,193300,36107881,386,386,386,386,0
20240902,193200,36107881,386,386,386,386,0
20240902,193100,36107881,386,386,386,386,0
20240902,193000,36107881,386,386,386,386,0
20240902,192900,36107881,386,386,386,386,0
20240902,192800,36107881,386,386,386,386,0
20240902,192700,36107881,386,386,386,386,0
20240902,192600,36107881,386,386,386,386,0
20240902,192500,36107881,386,386,386,386,0
20240902,192400,36107881,386,386,386,386,0
20240902,192300,36107881,386,386,386,386,0
20240902,192200,36107881,386,386,386,386,594
20240902,192100,36107881,386,386,386,386,0
20240902,192000,36107881,386,386,386,386,0
20240902,191900,36107881,386,386,386,386,0
20240902,191800,36107881,386,386,386,386,0
20240902,191700,36107881,386,386,386,386,0
20240902,191600,36107881,386,386,386,386,0
20240902,191500,36107881,386,386,386,386,0
20240902,191400,36107881,386,386,386,386,0
20240902,191300,36107881,386,386,386,386,0
20240902,191200,36107881,386,386,386,386,0
20240902,191100,36107881,386,386,386,386,0
20240902,191000,36107881,386,386,386,386,0
20240902,190900,36107881,386,386,386,386,0
20240902,190800,36107881,386,386,386,386,0
20240902,190700,36107881,386,386,386,386,0
20240902,190600,36107881,386,386,386,386,0
20240902,190500,36107881,386,386,386,386,0
20240902,190400,36107881,386,386,386,386,0
20240902,190300,36107881,386,386,386,386,0
20240902,190200,36107881,386,386,386,386,0
20240902,190100,36107881,386,386,386,386,0
20240902,190000,36107881,386,386,386,386,0
20240902,185900,36107881,386,386,386,386,0
20240902,185800,36107881,386,386,386,386,0
20240902,185700,36107881,386,386,386,386,0
20240902,185600,36107881,386,386,386,386,0
20240902,185500,36107881,386,386,386,386,0
20240902,185400,36107881,386,386,386,386,0
20240902,185300,36107881,386,386,386,386,0
20240902,185200,36107881,386,386,386,386,594
20240902,185100,36107881,386,386,386,386,0
20240902,185000,36107881,386,386,386,386,0
20240902,184900,36107881,386,386,386,386,0
20240902,184800,36107881,386,386,386,386,0
20240902,184700,36107881,386,386,386,386,0
20240902,184600,36107881,386,386,386,386,0
20240902,184500,36107881,386,386,386,386,0
20240902,184400,36107881,386,386,386,386,0
20240902,184300,36107881,386,386,386,386,0
20240902,184200,36107881,386,386,386,386,0
20240902,184100,36107881,386,386,386,386,0
20240902,184000,36107881,386,386,386,386,0
20240902,183900,36107881,386,386,386,386,0
20240902,183800,36107881,386,386,386,386,0
20240902,183700,36107881,386,386,386,386,0
20240902,183600,36107881,386,386,386,386,0
20240902,183500,36107881,386,386,386,386,0
20240902,183400,36107881,386,386,386,386,0
20240902,183300,36107881,386,386,386,386,0
20240902,183200,36107881,386,386,386,386,0
20240902,183100,36107881,386,386,386,386,0
20240902,183000,36107881,386,386,386,386,0
20240902,182900,36107881,386,386,386,386,0
20240902,182800,36107881,386,386,386,386,0
20240902,182700,36107881,386,386,386,386,0
20240902,182600,36107881,386,386,386,386,0
20240902,182500,36107881,386,386,386,386,0
20240902,182400,36107881,386,386,386,386,0
20240902,182300,36107881,386,386,386,386,0
20240902,182200,36107881,386,386,386,386,594
20240902,182100,36107881,386,386,386,386,0
20240902,182000,36107881,386,386,386,386,0
20240902,181900,36107881,386,386,386,386,0
20240902,181800,36107881,386,386,386,386,0
20240902,181700,36107881,386,386,386,386,0
20240902,181600,36107881,386,386,386,386,0
20240902,181500,36107881,386,386,386,386,0
20240902,181400,36107881,386,386,386,386,0
20240902,181300,36107881,386,386,386,386,0
20240902,181200,36107881,386,386,386,386,0
20240902,181100,36107881,386,386,386,386,0
20240902,181000,36107881,386,386,386,386,0
20240902,180900,36107881,386,386,386,386,0
20240902,180800,36107881,386,386,386,386,0
20240902,180700,36107881,386,386,386,386,0
20240902,180600,36107881,386,386,386,386,0
20240902,180500,36107881,386,386,386,386,0
20240902,180400,36107881,386,386,386,386,0
20240902,180300,36107881,386,386,386,386,0
20240902,180200,36107881,386,386,386,386,0
20240902,180100,36107881,386,386,386,386,0
20240902,180000,36107881,386,386,386,386,0
20240902,175900,36107881,386,386,386,386,0
20240902,175800,36107881,386,386,386,386,0
20240902,175700,36107881,386,386,386,386,0
20240902,175600,36107881,386,386,386,386,0
20240902,175500,36107881,386,386,386,386,0
20240902,175400,36107881,386,386,386,386,0
20240902,175300,36107881,386,386,386,386,0
20240902,175200,36107881,386,386,386,386,594
20240902,175100,36107881,386,386,386,386,0
20240902,175000,36107881,386,386,386,386,0
20240902,174900,36107881,386,386,386,386,0
20240902,174800,36107881,386,386,386,386,0
20240902,174700,36107881,386,386,386,386,0
20240902,174600,36107881,386,386,386,386,0
20240902,174500,36107881,386,386,386,386,0
20240902,174400,36107881,386,386,386,386,0
20240902,174300,36107881,386,386,386,386,0
20240902,174200,36107881,386,386,386,386,0
20240902,174100,36107881,386,386,386,386,0
20240902,174000,36107881,386,386,386,386,0
20240902,173900,36107881,386,386,386,386,0
20240902,173800,36107881,386,386,386,386,0
20240902,173700,36107881,386,386,386,386,0
20240902,173600,36107881,386,386,386,386,0
20240902,173500,36107881,386,386,386,386,0
20240902,173400,36107881,386,386,386,386,0
20240902,173300,36107881,386,386,386,386,0
20240902,173200,36107881,386,386,386,386,0
20240902,173100,36107881,386,386,386,386,0
20240902,173000,36107881,386,386,386,386,0
20240902,172900,36107881,386,386,386,386,0
20240902,172800,36107881,386,386,386,386,0
20240902,172700,36107881,386,386,386,386,0
20240902,172600,36107881,386,386,386,386,0
20240902,172500,36107881,386,386,386,386,0
20240902,172400,36107881,386,386,386,386,0
20240902,172300,36107881,386,386,386,386,0
20240902,172200,36107881,386,386,386,386,594
20240902,172100,36107881,386,386,386,386,0
20240902,172000,36107881,386,386,386,386,0
20240902,171900,36107881,386,386,386,386,0
20240902,171800,36107881,386,386,386,386,0
20240902,171700,36107881,386,386,386,386,0
20240902,171600,36107881,386,386,386,386,0
20240902,171500,36107881,386,386,386,386,0
20240902,171400,36107881,386,386,386,386,0
20240902,171300,36107881,386,386,386,386,0
20240902,171200,36107881,386,386,386,386,0
20240902,171100,36107881,386,386,386,386,0
20240902,171000,36107881,386,386,386,386,0
20240902,170900,36107881,386,386,386,386,0
20240902,170800,36107881,386,386,386,386,0
20240902,170700,36107881,386,386,386,386,0
20240902,170600,36107881,386,386,386,386,0
20240902,170500,36107881,386,386,386,386,0
20240902,170400,36107881,386,386,386,386,0
20240902,170300,36107881,386,386,386,386,0
20240902,170200,36107881,386,386,386,386,0
20240902,170100,36107881,386,386,386,386,0
20240902,170000,36107881,386,386,386,386,0
20240902,165900,36107881,386,386,386,386,0
20240902,165800,36107881,386,386,386,386,0
20240902,165700,36107881,386,386,386,386,0
20240902,165600,36107881,386,386,386,386,0
20240902,165500,36107881,386,386,386,386,0
20240902,165400,36107881,386,386,386,386,0
20240902,165300,36107881,386,386,386,386,0
20240902,165200,36107881,386,386,386,386,594
20240902,165100,36107881,386,386,386,386,0
20240902,165000,36107881,386,386,386,386,0
20240902,164900,36107881,386,386,386,386,0
20240902,164800,36107881,386,386,386,386,0
20240902,164700,36107881,386,386,386,386,0
20240902,164600,36107881,386,386,386,386,0
20240902,164500,36107881,386,386,386,386,0
20240902,164400,36107881,386,386,386,386,0
20240902,164300,36107881,386,386,386,386,0
20240902,164200,36107881,386,386,386,386,0
20240902,164100,36107881,386,386,386,386,0
20240902,164000,36107881,386,386,386,386,0
20240902,163900,36107881,386,386,386,386,0
20240902,163800,36107881,386,386,386,386,0
20240902,163700,36107881,386,386,386,386,0
20240902,163600,36107881,386,386,386,386,0
20240902,163500,36107881,386,386,386,386,0
20240902,163400,36107881,386,386,386,386,0
20240902,163300,36107881,386,386,386,386,0
20240902,163200,36107881,386,386,386,386,0
20240902,163100,36107881,386,386,386,386,0
20240902,163000,36107881,386,386,386,386,0
20240902,162900,36107881,386,386,386,386,0
20240902,162800,36107881,386,386,386,386,0
20240902,162700,36107881,386,386,386,386,0
20240902,162600,36107881,386,386,386,386,0
20240902,162500,36107881,386,386,386,386,0
20240902,162400,36107881,386,386,386,386,0
20240902,162300,36107881,386,386,386,386,0
20240902,162200,36107881,386,386,386,386,594
20240902,162100,36107881,386,386,386,386,0
20240902,162000,36107881,386,386,386,386,0
20240902,161900,36107881,386,386,386,386,0
20240902,161800,36107881,386,386,386,386,0
20240902,161700,36107881,386,386,386,386,0
20240902,161600,36107881,386,386,386,386,0
20240902,161500,36107881,386,386,386,386,0
20240902,161400,36107881,386,386,386,386,0
20240902,161300,36107881,386,386,386,386,0
20240902,161200,36107881,386,386,386,386,0
20240902,161100,36107881,386,386,386,386,0
20240902,161000,36107881,386,386,386,386,0
20240902,160900,36107881,386,386,386,386,0
20240902,160800,36107881,386,386,386,386,0
20240902,160700,36107881,386,386,386,386,0
20240902,160600,36107881,386,386,386,386,0
20240902,160500,36107881,386,386,386,386,0
20240902,160400,36107881,386,386,386,386,0
20240902,160300,36107881,386,386,386,386,0
20240902,160200,36107881,386,386,386,386,0
20240902,160100,36107881,386,386,386,386,0
20240902,160000,36107881,386,386,386,386,0
20240902,155900,36107881,386,386,386,386,0
20240902,155800,36107881,386,386,386,386,0
20240902,155700,36107881,386,386,386,386,0
20240902,155600,36107881,386,386,386,386,0
20240902,155500,36107881,386,386,386,386,0
20240902,155400,36107881,386,386,386,386,0
20240902,155300,36107881,386,386,386,386,0
20240902,155200,36107881,386,386,386,386,594
20240902,155100,36107881,386,386,386,386,0
20240902,155000,36107881,386,386,386,386,0
20240902,154900,36107881,386,386,386,386,0
20240902,154800,36107881,386,386,386,386,0
20240902,154700,36107881,386,386,386,386,0
20240902,154600,36107881,386,386,386,386,0
20240902,154500,36107881,386,386,386,386,0
20240902,154400,36107881,386,386,386,386,0
20240902,154300,36107881,386,386,386,386,0
20240902,154200,36107881,386,386,386,386,0
20240902,154100,36107881,386,386,386,386,0
20240902,154000,36107881,386,386,386,386,0
20240902,153900,36107881,386,386,386,386,0
20240902,153800,36107881,386,386,386,386,0
20240902,153700,36107881,386,386,386,386,0
20240902,153600,36107881,386,386,386,386,0
20240902,153500,36107881,386,386,386,386,0
20240902,153400,36107881,386,386,386,386,0
20240902,153300,36107881,386,386,386,386,0
20240902,153200,36107881,386,386,386,386,0
20240902,153100,36107881,386,386,386,386,0
20240902,153000,36107881,386,386,386,386,594
20240902,152900,35878597,389,389,389,389,0
20240902,152800,35878597,389,389,389,389,0
20240902,152700,35878597,389,389,389,389,0
20240902,152600,35878597,389,389,389,389,0
20240902,152500,35878597,389,389,389,389,0
20240902,152400,35878597,389,389,389,389,0
20240902,152300,35878597,389,389,389,389,0
20240902,152200,35878597,389,389,389,389,0
20240902,152100,35878597,389,389,389,389,0
20240902,152000,35878597,389,389,389,389,0
20240902,151900,35878597,389,389,389,389,10
20240902,151800,35874707,387,387,387,387,0
20240902,151700,35874707,387,387,387,387,0
20240902,151600,35874707,387,387,387,387,0
20240902,151500,35874707,387,389,389,386,609
20240902,151400,35638653,389,389,389,389,1352
20240902,151300,35112725,389,389,389,389,0
20240902,151200,35112725,389,389,389,389,4
20240902,151100,35111169,387,389,389,387,329
20240902,151000,34983617,389,389,389,389,0
20240902,150900,34983617,389,389,389,389,0
20240902,150800,34983617,389,389,389,389,3
20240902,150700,34982450,389,389,389,389,9
20240902,150600,34978949,389,389,389,389,0
20240902,150500,34978949,389,389,389,389,2
20240902,150400,34978171,388,388,388,388,0
20240902,150300,34978171,388,388,388,388,491
20240902,150200,34787663,389,389,389,389,0
20240902,150100,34787663,389,389,389,389,2
20240902,150000,34786885,388,389,389,388,14
20240902,145900,34781440,388,388,388,388,0
20240902,145800,34781440,388,388,388,388,0
20240902,145700,34781440,388,388,388,388,18
20240902,145600,34774456,389,389,389,389,30
20240902,145500,34762786,388,388,388,388,0
20240902,145400,34762786,388,388,388,388,150
20240902,145300,34704586,389,389,389,389,0
20240902,145200,34704586,389,389,389,389,76
20240902,145100,34675022,389,389,389,389,0
20240902,145000,34675022,389,391,391,389,170
20240902,144900,34608554,391,390,391,389,557
20240902,144800,34391655,390,390,391,390,286
20240902,144700,34280055,390,390,390,390,0
20240902,144600,34280055,390,390,390,390,169
20240902,144500,34214145,385,385,385,385,0
20240902,144400,34214145,385,389,391,385,171
20240902,144300,34147298,385,390,391,385,12
20240902,144200,34142622,391,390,391,390,169
20240902,144100,34076600,391,391,391,391,0
20240902,144000,34076600,391,389,391,389,169
20240902,143900,34010643,386,387,387,386,119
20240902,143800,33964591,385,391,391,385,173
20240902,143700,33896963,391,391,391,391,0
20240902,143600,33896963,391,391,391,391,170
20240902,143500,33830493,391,391,391,391,20
20240902,143400,33822673,391,391,391,391,1570
20240902,143300,33208803,391,391,391,391,0
20240902,143200,33208803,391,388,391,388,170
20240902,143100,33142434,384,384,384,384,91
20240902,143000,33107490,384,384,384,384,0
20240902,142900,33107490,384,385,385,384,6
20240902,142800,33105183,385,389,390,385,1006
20240902,142700,32717750,386,386,386,386,1
20240902,142600,32717364,385,387,387,385,2354
20240902,142500,31809213,387,387,387,387,0
20240902,142400,31809213,387,387,387,387,9
20240902,142300,31805730,389,389,389,389,0
20240902,142200,31805730,389,389,389,389,0
20240902,142100,31805730,389,389,389,389,0
20240902,142000,31805730,389,389,389,389,26
20240902,141900,31795616,390,390,390,390,0
20240902,141800,31795616,390,390,390,390,0
20240902,141700,31795616,390,390,390,390,0
20240902,141600,31795616,390,390,390,390,0
20240902,141500,31795616,390,390,390,390,158
20240902,141400,31733996,387,387,387,387,2400
20240902,141300,30805196,392,392,392,392,0
20240902,141200,30805196,392,392,392,392,0
20240902,141100,30805196,392,392,392,392,0
20240902,141000,30805196,392,387,392,384,16
20240902,140900,30798973,392,388,392,388,3
20240902,140800,30797805,389,391,392,389,336
20240902,140700,30667033,390,390,390,390,0
20240902,140600,30667033,390,390,390,390,1
20240902,140500,30666643,392,389,394,389,3908
20240902,140400,29132715,386,387,387,386,38
20240902,140300,29118027,385,390,391,385,3911
20240902,140200,27591351,391,391,391,391,0
20240902,140100,27591351,391,388,391,388,4908
20240902,140000,25676240,388,388,388,388,0
20240902,135900,25676240,388,386,389,381,7934
20240902,135800,22606071,391,391,391,391,0
20240902,135700,22606071,391,390,391,390,3908
20240902,135600,21079919,387,387,387,387,50
20240902,135500,21060569,387,389,391,387,3909
20240902,135400,19533031,390,390,390,386,31
20240902,135300,19520955,391,389,391,387,4003
20240902,135200,17959388,386,386,386,386,1
20240902,135100,17959002,390,387,390,387,3908
20240902,135000,16440079,388,388,388,388,0
20240902,134900,16440079,388,382,388,382,3908
20240902,134800,14935146,382,382,382,382,0
20240902,134700,14935146,382,380,382,380,3908
20240902,134600,13445708,379,379,379,379,0
20240902,134500,13445708,379,379,379,379,0
20240902,134400,13445708,379,379,379,379,16
20240902,134300,13439644,379,379,379,379,0
20240902,134200,13439644,379,379,379,379,0
20240902,134100,13439644,379,379,379,379,0
20240902,134000,13439644,379,379,379,379,0
20240902,133900,13439644,379,379,379,379,0
20240902,133800,13439644,379,379,379,379,0
20240902,133700,13439644,379,379,379,379,0
20240902,133600,13439644,379,379,379,379,42
20240902,133500,13423726,379,379,379,379,0
20240902,133400,13423726,379,379,379,379,42
20240902,133300,13407808,379,379,379,379,0
20240902,133200,13407808,379,379,379,379,0
20240902,133100,13407808,379,379,379,379,0
20240902,133000,13407808,379,379,379,379,0
20240902,132900,13407808,379,379,379,379,0
20240902,132800,13407808,379,379,379,379,0
20240902,132700,13407808,379,379,379,379,0
20240902,132600,13407808,379,379,379,379,42
20240902,132500,13391890,380,380,380,380,10
20240902,132400,13388090,379,379,379,379,42
20240902,132300,13372172,380,380,380,380,0
20240902,132200,13372172,380,380,380,380,10
20240902,132100,13368372,379,379,379,379,0
20240902,132000,13368372,379,379,379,379,0
20240902,131900,13368372,379,379,379,379,0
20240902,131800,13368372,379,379,379,379,0
20240902,131700,13368372,379,379,379,379,0
20240902,131600,13368372,379,379,379,379,42
20240902,131500,13352454,379,379,379,379,0
20240902,131400,13352454,379,379,379,379,0
20240902,131300,13352454,379,379,379,379,0
20240902,131200,13352454,379,379,379,379,0
20240902,131100,13352454,379,379,379,379,169
20240902,131000,13288403,379,379,379,379,0
20240902,130900,13288403,379,379,379,379,0
20240902,130800,13288403,379,379,379,379,0
20240902,130700,13288403,379,379,379,379,0
20240902,130600,13288403,379,379,379,379,43
20240902,130500,13272106,380,380,380,380,200
20240902,130400,13196106,381,381,381,381,0
20240902,130300,13196106,381,381,381,381,3
20240902,130200,13194963,379,379,379,379,43
20240902,130100,13178666,380,380,380,380,0
20240902,130000,13178666,380,380,380,380,393
20240902,125900,13029326,381,381,381,381,0
20240902,125800,13029326,381,381,381,381,0
20240902,125700,13029326,381,381,381,381,10
20240902,125600,13025516,381,381,381,381,0
20240902,125500,13025516,381,381,381,381,0
20240902,125400,13025516,381,381,381,381,0
20240902,125300,13025516,381,381,381,381,0
20240902,125200,13025516,381,381,381,381,0
20240902,125100,13025516,381,381,381,381,0
20240902,125000,13025516,381,381,381,381,4
20240902,124900,13023992,380,380,380,380,107
20240902,124800,12983332,380,380,380,380,40
20240902,124700,12968132,380,380,380,380,0
20240902,124600,12968132,380,380,380,380,5
20240902,124500,12966232,380,380,380,380,0
20240902,124400,12966232,380,380,380,380,105
20240902,124300,12926332,380,380,380,380,0
20240902,124200,12926332,380,380,380,380,0
20240902,124100,12926332,380,380,380,380,0
20240902,124000,12926332,380,380,380,380,0
20240902,123900,12926332,380,380,380,380,15
20240902,123800,12920632,380,380,380,380,0
20240902,123700,12920632,380,380,380,380,0
20240902,123600,12920632,380,380,380,380,0
20240902,123500,12920632,380,380,380,380,0
20240902,123400,12920632,380,380,380,380,0
20240902,123300,12920632,380,380,380,380,0
20240902,123200,12920632,380,380,380,380,0
20240902,123100,12920632,380,380,380,380,0
20240902,123000,12920632,380,380,380,380,0
20240902,122900,12920632,380,380,380,380,0
20240902,122800,12920632,380,380,380,380,0
20240902,122700,12920632,380,380,380,380,1000
20240902,122600,12540632,380,380,380,380,0
20240902,122500,12540632,380,380,380,380,0
20240902,122400,12540632,380,380,380,380,0
20240902,122300,12540632,380,380,380,380,0
20240902,122200,12540632,380,380,380,380,0
20240902,122100,12540632,380,380,380,380,0
20240902,122000,12540632,380,380,380,380,0
20240902,121900,12540632,380,380,380,380,0
20240902,121800,12540632,380,380,380,380,0
20240902,121700,12540632,380,380,380,380,0
20240902,121600,12540632,380,380,380,380,0
20240902,121500,12540632,380,380,380,380,0
20240902,121400,12540632,380,380,380,380,0
20240902,121300,12540632,380,380,380,380,0
20240902,121200,12540632,380,380,380,380,0
20240902,121100,12540632,380,380,380,380,0
20240902,121000,12540632,380,380,380,380,0
20240902,120900,12540632,380,380,380,380,0
20240902,120800,12540632,380,380,380,380,0
20240902,120700,12540632,380,380,380,380,0
20240902,120600,12540632,380,380,380,380,0
20240902,120500,12540632,380,380,380,380,0
20240902,120400,12540632,380,380,380,380,0
20240902,120300,12540632,380,380,380,380,0
20240902,120200,12540632,380,380,380,380,0
20240902,120100,12540632,380,380,380,380,0
20240902,120000,12540632,380,380,380,380,0
20240902,115900,12540632,380,380,380,380,0
20240902,115800,12540632,380,380,380,380,40
20240902,115700,12525432,379,379,379,379,42
20240902,115600,12509514,379,379,379,379,0
20240902,115500,12509514,379,379,379,379,0
20240902,115400,12509514,379,379,379,379,0
20240902,115300,12509514,379,378,379,378,92
20240902,115200,12474696,378,378,378,378,0
20240902,115100,12474696,378,378,378,378,239
20240902,115000,12384354,380,379,380,379,43
20240902,114900,12368056,381,381,381,381,0
20240902,114800,12368056,381,381,381,381,0
20240902,114700,12368056,381,381,381,381,0
20240902,114600,12368056,381,381,381,381,0
20240902,114500,12368056,381,381,381,381,0
20240902,114400,12368056,381,381,381,381,0
20240902,114300,12368056,381,381,381,381,0
20240902,114200,12368056,381,381,381,381,0
20240902,114100,12368056,381,381,381,381,0
20240902,114000,12368056,381,381,381,381,0
20240902,113900,12368056,381,381,381,381,0
20240902,113800,12368056,381,381,381,381,0
20240902,113700,12368056,381,381,381,381,0
20240902,113600,12368056,381,381,381,381,0
20240902,113500,12368056,381,381,381,381,0
20240902,113400,12368056,381,381,381,381,0
20240902,113300,12368056,381,381,381,381,0
20240902,113200,12368056,381,381,381,381,0
20240902,113100,12368056,381,381,381,381,0
20240902,113000,12368056,381,381,381,381,0
20240902,112900,12368056,381,381,381,381,0
20240902,112800,12368056,381,380,381,380,157
20240902,112700,12308367,379,379,379,379,42
20240902,112600,12292449,378,379,379,378,5
20240902,112500,12290555,381,381,381,381,0
20240902,112400,12290555,381,381,381,381,0
20240902,112300,12290555,381,381,381,381,0
20240902,112200,12290555,381,381,381,381,0
20240902,112100,12290555,381,381,381,381,0
20240902,112000,12290555,381,381,381,381,0
20240902,111900,12290555,381,381,381,381,0
20240902,111800,12290555,381,381,381,381,0
20240902,111700,12290555,381,381,381,381,0
20240902,111600,12290555,381,381,381,381,2
20240902,111500,12289793,381,381,381,381,0
20240902,111400,12289793,381,381,381,381,0
20240902,111300,12289793,381,381,381,381,0
20240902,111200,12289793,381,381,381,381,0
20240902,111100,12289793,381,381,381,381,10
20240902,111000,12285983,381,381,381,381,0
20240902,110900,12285983,381,381,381,381,0
20240902,110800,12285983,381,381,381,381,2
20240902,110700,12285221,378,378,378,378,0
20240902,110600,12285221,378,378,378,378,0
20240902,110500,12285221,378,378,378,378,0
20240902,110400,12285221,378,378,378,378,0
20240902,110300,12285221,378,378,378,378,0
20240902,110200,12285221,378,381,381,378,1600
20240902,110100,11680376,381,381,381,381,0
20240902,110000,11680376,381,381,381,381,0
20240902,105900,11680376,381,381,381,381,0
20240902,105800,11680376,381,381,381,381,0
20240902,105700,11680376,381,381,381,381,0
20240902,105600,11680376,381,381,381,381,42
20240902,105500,11664374,382,382,382,382,0
20240902,105400,11664374,382,382,382,382,0
20240902,105300,11664374,382,382,382,382,0
20240902,105200,11664374,382,382,382,382,0
20240902,105100,11664374,382,382,382,382,0
20240902,105000,11664374,382,382,382,382,0
20240902,104900,11664374,382,382,382,382,0
20240902,104800,11664374,382,382,382,382,0
20240902,104700,11664374,382,382,382,382,0
20240902,104600,11664374,382,382,382,382,0
20240902,104500,11664374,382,382,382,382,42
20240902,104400,11648330,383,383,383,383,0
20240902,104300,11648330,383,383,383,383,0
20240902,104200,11648330,383,383,383,383,0
20240902,104100,11648330,383,383,383,383,0
20240902,104000,11648330,383,382,383,382,7
20240902,103900,11645655,381,381,381,381,0
20240902,103800,11645655,381,381,381,381,0
20240902,103700,11645655,381,382,382,381,67
20240902,103600,11620092,382,382,382,382,0
20240902,103500,11620092,382,382,382,382,0
20240902,103400,11620092,382,381,382,381,124
20240902,103300,11572764,381,381,381,381,0
20240902,103200,11572764,381,381,381,381,2
20240902,103100,11572002,383,383,383,383,0
20240902,103000,11572002,383,383,383,383,0
20240902,102900,11572002,383,383,383,383,18
20240902,102800,11565108,383,383,383,383,3
20240902,102700,11563959,378,382,382,378,3349
20240902,102600,10292968,382,382,382,382,643
20240902,102500,10047342,382,382,382,382,0
20240902,102400,10047342,382,382,382,382,0
20240902,102300,10047342,382,382,382,382,0
20240902,102200,10047342,382,382,382,382,0
20240902,102100,10047342,382,382,382,382,0
20240902,102000,10047342,382,382,382,382,0
20240902,101900,10047342,382,382,382,382,0
20240902,101800,10047342,382,382,382,382,0
20240902,101700,10047342,382,382,382,382,0
20240902,101600,10047342,382,381,382,381,56
20240902,101500,10026000,382,382,382,382,12
20240902,101400,10021416,382,382,382,382,0
20240902,101300,10021416,382,382,382,382,0
20240902,101200,10021416,382,382,382,382,4
20240902,101100,10019888,381,381,381,381,43
20240902,101000,10003505,382,381,382,381,302
20240902,100900,9888441,381,381,381,381,500
20240902,100800,9697941,383,383,383,383,0
20240902,100700,9697941,383,383,383,383,10
20240902,100600,9694111,383,383,383,383,0
20240902,100500,9694111,383,383,383,383,0
20240902,100400,9694111,383,383,383,383,0
20240902,100300,9694111,383,383,383,383,0
20240902,100200,9694111,383,383,383,383,0
20240902,100100,9694111,383,383,383,383,1
20240902,100000,9693728,383,381,383,381,24
20240902,095900,9684582,380,381,381,380,25
20240902,095800,9675072,380,380,381,380,1049
20240902,095700,9276445,381,381,381,381,2
20240902,095600,9275683,380,380,380,380,141
20240902,095500,9222103,380,380,380,380,0
20240902,095400,9222103,380,380,380,380,0
20240902,095300,9222103,380,380,380,380,2
20240902,095200,9221343,380,380,380,380,10
20240902,095100,9217543,382,382,382,382,0
20240902,095000,9217543,382,382,382,382,0
20240902,094900,9217543,382,382,382,382,0
20240902,094800,9217543,382,382,382,382,22
20240902,094700,9209139,383,383,383,383,16
20240902,094600,9203011,383,383,383,383,1
20240902,094500,9202628,383,383,383,383,4
20240902,094400,9201096,383,381,383,379,2030
20240902,094300,8429719,384,383,384,383,2
20240902,094200,8428952,382,383,383,378,2003
20240902,094100,7670082,384,384,384,384,28
20240902,094000,7659330,384,384,384,384,0
20240902,093900,7659330,384,384,384,384,0
20240902,093800,7659330,384,384,384,384,84
20240902,093700,7627074,385,385,385,385,0
20240902,093600,7627074,385,387,387,385,60
20240902,093500,7603874,387,387,387,387,0
20240902,093400,7603874,387,387,387,387,5
20240902,093300,7601939,388,387,388,387,158
20240902,093200,7540785,387,387,387,387,0
20240902,093100,7540785,387,387,387,387,116
20240902,093000,7495893,387,384,387,384,587
20240902,092900,7270470,387,384,387,384,45
20240902,092800,7253181,385,385,385,385,3
20240902,092700,7252026,385,384,385,383,122
20240902,092600,7205293,384,385,385,384,4
20240902,092500,7203754,389,388,389,388,2163
20240902,092400,6364357,388,387,388,387,292
20240902,092300,6251345,386,386,387,386,3766
20240902,092200,4797644,387,383,387,383,2150
20240902,092100,3974176,383,378,383,378,3192
20240902,092000,2761539,380,380,380,380,0
20240902,091900,2761539,380,380,380,380,0
20240902,091800,2761539,380,380,380,380,0
20240902,091700,2761539,380,380,380,380,0
20240902,091600,2761539,380,380,380,380,0
20240902,091500,2761539,380,380,380,380,0
20240902,091400,2761539,380,380,380,380,2
20240902,091300,2760779,379,379,379,379,0
20240902,091200,2760779,379,379,379,379,1
20240902,091100,2760400,380,380,380,380,0
20240902,091000,2760400,380,380,380,380,1000
20240902,090900,2380400,382,382,382,382,1
20240902,090800,2380018,382,378,382,377,327
20240902,090700,2256614,377,379,379,377,4406
20240902,090600,590589,382,382,382,382,0
20240902,090500,590589,382,382,382,382,0
20240902,090400,590589,382,382,382,382,0
20240902,090300,590589,382,383,383,382,400
20240902,090200,437786,382,383,383,382,214
20240902,090100,356033,382,382,383,382,427
20240902,090000,192916,383,382,383,382,505