KissMeData/115480/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,201000,135973181,749,749,749,749,1114
20240913,200900,135973181,749,749,749,749,0
20240913,200800,135973181,749,749,749,749,0
20240913,200700,135973181,749,749,749,749,0
20240913,200600,135973181,749,749,749,749,0
20240913,200500,135973181,749,749,749,749,0
20240913,200400,135973181,749,749,749,749,0
20240913,200300,135973181,749,749,749,749,0
20240913,200200,135973181,749,749,749,749,0
20240913,200100,135973181,749,749,749,749,0
20240913,200000,135973181,749,749,749,749,0
20240913,195900,135973181,749,749,749,749,0
20240913,195800,135973181,749,749,749,749,0
20240913,195700,135973181,749,749,749,749,0
20240913,195600,135973181,749,749,749,749,0
20240913,195500,135973181,749,749,749,749,0
20240913,195400,135973181,749,749,749,749,0
20240913,195300,135973181,749,749,749,749,0
20240913,195200,135973181,749,749,749,749,0
20240913,195100,135973181,749,749,749,749,0
20240913,195000,135973181,749,749,749,749,0
20240913,194900,135973181,749,749,749,749,0
20240913,194800,135973181,749,749,749,749,0
20240913,194700,135973181,749,749,749,749,0
20240913,194600,135973181,749,749,749,749,0
20240913,194500,135973181,749,749,749,749,0
20240913,194400,135973181,749,749,749,749,0
20240913,194300,135973181,749,749,749,749,0
20240913,194200,135973181,749,749,749,749,0
20240913,194100,135973181,749,749,749,749,0
20240913,194000,135973181,749,749,749,749,1114
20240913,193900,135973181,749,749,749,749,0
20240913,193800,135973181,749,749,749,749,0
20240913,193700,135973181,749,749,749,749,0
20240913,193600,135973181,749,749,749,749,0
20240913,193500,135973181,749,749,749,749,0
20240913,193400,135973181,749,749,749,749,0
20240913,193300,135973181,749,749,749,749,0
20240913,193200,135973181,749,749,749,749,0
20240913,193100,135973181,749,749,749,749,0
20240913,193000,135973181,749,749,749,749,0
20240913,192900,135973181,749,749,749,749,0
20240913,192800,135973181,749,749,749,749,0
20240913,192700,135973181,749,749,749,749,0
20240913,192600,135973181,749,749,749,749,0
20240913,192500,135973181,749,749,749,749,0
20240913,192400,135973181,749,749,749,749,0
20240913,192300,135973181,749,749,749,749,0
20240913,192200,135973181,749,749,749,749,0
20240913,192100,135973181,749,749,749,749,0
20240913,192000,135973181,749,749,749,749,0
20240913,191900,135973181,749,749,749,749,0
20240913,191800,135973181,749,749,749,749,0
20240913,191700,135973181,749,749,749,749,0
20240913,191600,135973181,749,749,749,749,0
20240913,191500,135973181,749,749,749,749,0
20240913,191400,135973181,749,749,749,749,0
20240913,191300,135973181,749,749,749,749,0
20240913,191200,135973181,749,749,749,749,0
20240913,191100,135973181,749,749,749,749,0
20240913,191000,135973181,749,749,749,749,1114
20240913,190900,135973181,749,749,749,749,0
20240913,190800,135973181,749,749,749,749,0
20240913,190700,135973181,749,749,749,749,0
20240913,190600,135973181,749,749,749,749,0
20240913,190500,135973181,749,749,749,749,0
20240913,190400,135973181,749,749,749,749,0
20240913,190300,135973181,749,749,749,749,0
20240913,190200,135973181,749,749,749,749,0
20240913,190100,135973181,749,749,749,749,0
20240913,190000,135973181,749,749,749,749,0
20240913,185900,135973181,749,749,749,749,0
20240913,185800,135973181,749,749,749,749,0
20240913,185700,135973181,749,749,749,749,0
20240913,185600,135973181,749,749,749,749,0
20240913,185500,135973181,749,749,749,749,0
20240913,185400,135973181,749,749,749,749,0
20240913,185300,135973181,749,749,749,749,0
20240913,185200,135973181,749,749,749,749,0
20240913,185100,135973181,749,749,749,749,0
20240913,185000,135973181,749,749,749,749,0
20240913,184900,135973181,749,749,749,749,0
20240913,184800,135973181,749,749,749,749,0
20240913,184700,135973181,749,749,749,749,0
20240913,184600,135973181,749,749,749,749,0
20240913,184500,135973181,749,749,749,749,0
20240913,184400,135973181,749,749,749,749,0
20240913,184300,135973181,749,749,749,749,0
20240913,184200,135973181,749,749,749,749,0
20240913,184100,135973181,749,749,749,749,0
20240913,184000,135973181,749,749,749,749,1114
20240913,183900,135973181,749,749,749,749,0
20240913,183800,135973181,749,749,749,749,0
20240913,183700,135973181,749,749,749,749,0
20240913,183600,135973181,749,749,749,749,0
20240913,183500,135973181,749,749,749,749,0
20240913,183400,135973181,749,749,749,749,0
20240913,183300,135973181,749,749,749,749,0
20240913,183200,135973181,749,749,749,749,0
20240913,183100,135973181,749,749,749,749,0
20240913,183000,135973181,749,749,749,749,0
20240913,182900,135973181,749,749,749,749,0
20240913,182800,135973181,749,749,749,749,0
20240913,182700,135973181,749,749,749,749,0
20240913,182600,135973181,749,749,749,749,0
20240913,182500,135973181,749,749,749,749,0
20240913,182400,135973181,749,749,749,749,0
20240913,182300,135973181,749,749,749,749,0
20240913,182200,135973181,749,749,749,749,0
20240913,182100,135973181,749,749,749,749,0
20240913,182000,135973181,749,749,749,749,0
20240913,181900,135973181,749,749,749,749,0
20240913,181800,135973181,749,749,749,749,0
20240913,181700,135973181,749,749,749,749,0
20240913,181600,135973181,749,749,749,749,0
20240913,181500,135973181,749,749,749,749,0
20240913,181400,135973181,749,749,749,749,0
20240913,181300,135973181,749,749,749,749,0
20240913,181200,135973181,749,749,749,749,0
20240913,181100,135973181,749,749,749,749,0
20240913,181000,135973181,749,749,749,749,1114
20240913,180900,135973181,749,749,749,749,0
20240913,180800,135973181,749,749,749,749,0
20240913,180700,135973181,749,749,749,749,0
20240913,180600,135973181,749,749,749,749,0
20240913,180500,135973181,749,749,749,749,0
20240913,180400,135973181,749,749,749,749,0
20240913,180300,135973181,749,749,749,749,0
20240913,180200,135973181,749,749,749,749,0
20240913,180100,135973181,749,749,749,749,0
20240913,180000,135973181,749,749,749,749,0
20240913,175900,135973181,749,749,749,749,0
20240913,175800,135973181,749,749,749,749,0
20240913,175700,135973181,749,749,749,749,0
20240913,175600,135973181,749,749,749,749,0
20240913,175500,135973181,749,749,749,749,0
20240913,175400,135973181,749,749,749,749,0
20240913,175300,135973181,749,749,749,749,0
20240913,175200,135973181,749,749,749,749,0
20240913,175100,135973181,749,749,749,749,0
20240913,175000,135973181,749,749,749,749,0
20240913,174900,135973181,749,749,749,749,0
20240913,174800,135973181,749,749,749,749,0
20240913,174700,135973181,749,749,749,749,0
20240913,174600,135973181,749,749,749,749,0
20240913,174500,135973181,749,749,749,749,0
20240913,174400,135973181,749,749,749,749,0
20240913,174300,135973181,749,749,749,749,0
20240913,174200,135973181,749,749,749,749,0
20240913,174100,135973181,749,749,749,749,0
20240913,174000,135973181,749,749,749,749,1114
20240913,173900,135973181,749,749,749,749,0
20240913,173800,135973181,749,749,749,749,0
20240913,173700,135973181,749,749,749,749,0
20240913,173600,135973181,749,749,749,749,0
20240913,173500,135973181,749,749,749,749,0
20240913,173400,135973181,749,749,749,749,0
20240913,173300,135973181,749,749,749,749,0
20240913,173200,135973181,749,749,749,749,0
20240913,173100,135973181,749,749,749,749,0
20240913,173000,135973181,749,749,749,749,0
20240913,172900,135973181,749,749,749,749,0
20240913,172800,135973181,749,749,749,749,0
20240913,172700,135973181,749,749,749,749,0
20240913,172600,135973181,749,749,749,749,0
20240913,172500,135973181,749,749,749,749,0
20240913,172400,135973181,749,749,749,749,0
20240913,172300,135973181,749,749,749,749,0
20240913,172200,135973181,749,749,749,749,0
20240913,172100,135973181,749,749,749,749,0
20240913,172000,135973181,749,749,749,749,0
20240913,171900,135973181,749,749,749,749,0
20240913,171800,135973181,749,749,749,749,0
20240913,171700,135973181,749,749,749,749,0
20240913,171600,135973181,749,749,749,749,0
20240913,171500,135973181,749,749,749,749,0
20240913,171400,135973181,749,749,749,749,0
20240913,171300,135973181,749,749,749,749,0
20240913,171200,135973181,749,749,749,749,0
20240913,171100,135973181,749,749,749,749,0
20240913,171000,135973181,749,749,749,749,1114
20240913,170900,135973181,749,749,749,749,0
20240913,170800,135973181,749,749,749,749,0
20240913,170700,135973181,749,749,749,749,0
20240913,170600,135973181,749,749,749,749,0
20240913,170500,135973181,749,749,749,749,0
20240913,170400,135973181,749,749,749,749,0
20240913,170300,135973181,749,749,749,749,0
20240913,170200,135973181,749,749,749,749,0
20240913,170100,135973181,749,749,749,749,0
20240913,170000,135973181,749,749,749,749,0
20240913,165900,135973181,749,749,749,749,0
20240913,165800,135973181,749,749,749,749,0
20240913,165700,135973181,749,749,749,749,0
20240913,165600,135973181,749,749,749,749,0
20240913,165500,135973181,749,749,749,749,0
20240913,165400,135973181,749,749,749,749,0
20240913,165300,135973181,749,749,749,749,0
20240913,165200,135973181,749,749,749,749,0
20240913,165100,135973181,749,749,749,749,0
20240913,165000,135973181,749,749,749,749,0
20240913,164900,135973181,749,749,749,749,0
20240913,164800,135973181,749,749,749,749,0
20240913,164700,135973181,749,749,749,749,0
20240913,164600,135973181,749,749,749,749,0
20240913,164500,135973181,749,749,749,749,0
20240913,164400,135973181,749,749,749,749,0
20240913,164300,135973181,749,749,749,749,0
20240913,164200,135973181,749,749,749,749,0
20240913,164100,135973181,749,749,749,749,0
20240913,164000,135973181,749,749,749,749,1114
20240913,163900,135973181,749,749,749,749,0
20240913,163800,135973181,749,749,749,749,0
20240913,163700,135973181,749,749,749,749,0
20240913,163600,135973181,749,749,749,749,0
20240913,163500,135973181,749,749,749,749,0
20240913,163400,135973181,749,749,749,749,0
20240913,163300,135973181,749,749,749,749,0
20240913,163200,135973181,749,749,749,749,0
20240913,163100,135973181,749,749,749,749,0
20240913,163000,135973181,749,749,749,749,0
20240913,162900,135973181,749,749,749,749,0
20240913,162800,135973181,749,749,749,749,0
20240913,162700,135973181,749,749,749,749,0
20240913,162600,135973181,749,749,749,749,0
20240913,162500,135973181,749,749,749,749,0
20240913,162400,135973181,749,749,749,749,0
20240913,162300,135973181,749,749,749,749,0
20240913,162200,135973181,749,749,749,749,0
20240913,162100,135973181,749,749,749,749,0
20240913,162000,135973181,749,749,749,749,0
20240913,161900,135973181,749,749,749,749,0
20240913,161800,135973181,749,749,749,749,0
20240913,161700,135973181,749,749,749,749,0
20240913,161600,135973181,749,749,749,749,0
20240913,161500,135973181,749,749,749,749,0
20240913,161400,135973181,749,749,749,749,0
20240913,161300,135973181,749,749,749,749,0
20240913,161200,135973181,749,749,749,749,0
20240913,161100,135973181,749,749,749,749,0
20240913,161000,135973181,749,749,749,749,1114
20240913,160900,135973181,749,749,749,749,0
20240913,160800,135973181,749,749,749,749,0
20240913,160700,135973181,749,749,749,749,0
20240913,160600,135973181,749,749,749,749,0
20240913,160500,135973181,749,749,749,749,0
20240913,160400,135973181,749,749,749,749,0
20240913,160300,135973181,749,749,749,749,0
20240913,160200,135973181,749,749,749,749,0
20240913,160100,135973181,749,749,749,749,0
20240913,160000,135973181,749,749,749,749,0
20240913,155900,135973181,749,749,749,749,0
20240913,155800,135973181,749,749,749,749,0
20240913,155700,135973181,749,749,749,749,0
20240913,155600,135973181,749,749,749,749,0
20240913,155500,135973181,749,749,749,749,0
20240913,155400,135973181,749,749,749,749,0
20240913,155300,135973181,749,749,749,749,0
20240913,155200,135973181,749,749,749,749,0
20240913,155100,135973181,749,749,749,749,0
20240913,155000,135973181,749,749,749,749,0
20240913,154900,135973181,749,749,749,749,0
20240913,154800,135973181,749,749,749,749,0
20240913,154700,135973181,749,749,749,749,0
20240913,154600,135973181,749,749,749,749,0
20240913,154500,135973181,749,749,749,749,0
20240913,154400,135973181,749,749,749,749,0
20240913,154300,135973181,749,749,749,749,0
20240913,154200,135973181,749,749,749,749,0
20240913,154100,135973181,749,749,749,749,0
20240913,154000,135973181,749,749,749,749,1114
20240913,153900,135973181,749,749,749,749,0
20240913,153800,135973181,749,749,749,749,0
20240913,153700,135973181,749,749,749,749,0
20240913,153600,135973181,749,749,749,749,0
20240913,153500,135973181,749,749,749,749,0
20240913,153400,135973181,749,749,749,749,0
20240913,153300,135973181,749,749,749,749,0
20240913,153200,135973181,749,749,749,749,0
20240913,153100,135973181,749,749,749,749,0
20240913,153000,135973181,749,749,749,749,1114
20240913,152900,135138795,749,749,749,749,0
20240913,152800,135138795,749,749,749,749,0
20240913,152700,135138795,749,749,749,749,0
20240913,152600,135138795,749,749,749,749,0
20240913,152500,135138795,749,749,749,749,0
20240913,152400,135138795,749,749,749,749,0
20240913,152300,135138795,749,749,749,749,0
20240913,152200,135138795,749,749,749,749,0
20240913,152100,135138795,749,749,749,749,0
20240913,152000,135138795,749,749,749,749,0
20240913,151900,135138795,749,749,749,749,0
20240913,151800,135138795,749,749,749,749,0
20240913,151700,135138795,749,749,749,749,0
20240913,151600,135138795,749,749,749,749,11
20240913,151500,135130556,748,747,749,747,21
20240913,151400,135114844,746,745,746,745,519
20240913,151300,134728077,745,744,745,744,369
20240913,151200,134453516,744,744,744,744,0
20240913,151100,134453516,744,744,744,744,0
20240913,151000,134453516,744,743,744,743,3
20240913,150900,134451285,744,744,744,744,0
20240913,150800,134451285,744,743,744,743,79
20240913,150700,134392535,744,744,744,744,11
20240913,150600,134384351,744,744,744,744,579
20240913,150500,133953575,744,744,744,744,0
20240913,150400,133953575,744,744,744,744,0
20240913,150300,133953575,744,744,744,744,11
20240913,150200,133945391,745,745,745,745,0
20240913,150100,133945391,745,745,745,745,0
20240913,150000,133945391,745,745,745,745,589
20240913,145900,133506586,745,745,745,745,0
20240913,145800,133506586,745,745,745,745,0
20240913,145700,133506586,745,745,745,745,0
20240913,145600,133506586,745,745,745,745,0
20240913,145500,133506586,745,745,745,745,908
20240913,145400,132830126,745,745,745,745,92
20240913,145300,132761586,745,745,745,745,1000
20240913,145200,132016586,749,749,749,749,0
20240913,145100,132016586,749,749,749,749,0
20240913,145000,132016586,749,749,749,749,0
20240913,144900,132016586,749,749,749,749,0
20240913,144800,132016586,749,749,749,749,0
20240913,144700,132016586,749,749,749,749,3
20240913,144600,132014339,744,744,744,744,0
20240913,144500,132014339,744,744,744,744,0
20240913,144400,132014339,744,744,744,744,0
20240913,144300,132014339,744,744,744,744,10
20240913,144200,132006899,750,750,750,750,0
20240913,144100,132006899,750,749,750,749,392
20240913,144000,131713288,749,749,749,749,0
20240913,143900,131713288,749,749,749,749,0
20240913,143800,131713288,749,746,749,746,2000
20240913,143700,130215503,747,747,747,747,0
20240913,143600,130215503,747,747,747,747,0
20240913,143500,130215503,747,747,747,747,0
20240913,143400,130215503,747,747,747,747,0
20240913,143300,130215503,747,747,747,747,0
20240913,143200,130215503,747,747,747,747,0
20240913,143100,130215503,747,747,747,747,0
20240913,143000,130215503,747,747,747,747,0
20240913,142900,130215503,747,747,747,747,0
20240913,142800,130215503,747,747,747,747,0
20240913,142700,130215503,747,747,747,747,0
20240913,142600,130215503,747,747,747,747,0
20240913,142500,130215503,747,747,747,747,0
20240913,142400,130215503,747,747,747,747,0
20240913,142300,130215503,747,747,747,747,0
20240913,142200,130215503,747,745,747,745,161
20240913,142100,130095489,745,745,745,745,0
20240913,142000,130095489,745,744,745,744,1328
20240913,141900,129106139,745,745,745,745,0
20240913,141800,129106139,745,745,745,745,0
20240913,141700,129106139,745,745,745,745,0
20240913,141600,129106139,745,745,745,745,0
20240913,141500,129106139,745,745,745,745,0
20240913,141400,129106139,745,745,745,745,0
20240913,141300,129106139,745,745,745,745,0
20240913,141200,129106139,745,744,745,744,2000
20240913,141100,127616149,745,742,745,742,17
20240913,141000,127603508,741,741,741,741,431
20240913,140900,127284137,741,739,741,739,3200
20240913,140800,124913048,738,738,738,738,198
20240913,140700,124766924,735,735,735,735,0
20240913,140600,124766924,735,735,735,735,0
20240913,140500,124766924,735,735,735,735,0
20240913,140400,124766924,735,735,735,735,0
20240913,140300,124766924,735,735,735,735,69
20240913,140200,124716209,735,735,735,735,1
20240913,140100,124715474,739,739,739,739,0
20240913,140000,124715474,739,739,739,739,0
20240913,135900,124715474,739,739,739,739,0
20240913,135800,124715474,739,739,739,739,0
20240913,135700,124715474,739,739,739,739,0
20240913,135600,124715474,739,739,739,739,0
20240913,135500,124715474,739,739,739,739,0
20240913,135400,124715474,739,739,739,739,0
20240913,135300,124715474,739,739,739,739,0
20240913,135200,124715474,739,738,739,738,21
20240913,135100,124699966,736,732,736,732,52292
20240913,135000,86383521,732,732,732,732,0
20240913,134900,86383521,732,732,732,732,0
20240913,134800,86383521,732,732,732,732,0
20240913,134700,86383521,732,732,732,732,0
20240913,134600,86383521,732,732,732,732,0
20240913,134500,86383521,732,732,732,732,0
20240913,134400,86383521,732,732,732,732,0
20240913,134300,86383521,732,732,732,732,0
20240913,134200,86383521,732,732,732,732,0
20240913,134100,86383521,732,732,732,731,28
20240913,134000,86363028,732,732,732,731,39
20240913,133900,86334483,732,732,732,732,0
20240913,133800,86334483,732,732,732,732,0
20240913,133700,86334483,732,732,732,732,0
20240913,133600,86334483,732,732,732,732,0
20240913,133500,86334483,732,732,732,732,0
20240913,133400,86334483,732,732,732,732,0
20240913,133300,86334483,732,732,732,732,0
20240913,133200,86334483,732,732,732,732,0
20240913,133100,86334483,732,732,732,732,0
20240913,133000,86334483,732,732,732,732,0
20240913,132900,86334483,732,732,732,732,0
20240913,132800,86334483,732,732,732,732,0
20240913,132700,86334483,732,732,732,732,0
20240913,132600,86334483,732,732,732,732,0
20240913,132500,86334483,732,732,732,732,0
20240913,132400,86334483,732,732,732,732,0
20240913,132300,86334483,732,732,732,732,0
20240913,132200,86334483,732,732,732,732,0
20240913,132100,86334483,732,732,732,732,0
20240913,132000,86334483,732,732,732,732,0
20240913,131900,86334483,732,732,732,732,0
20240913,131800,86334483,732,732,732,732,0
20240913,131700,86334483,732,732,732,732,0
20240913,131600,86334483,732,732,732,732,0
20240913,131500,86334483,732,732,732,732,0
20240913,131400,86334483,732,732,732,732,0
20240913,131300,86334483,732,732,732,732,0
20240913,131200,86334483,732,732,732,732,0
20240913,131100,86334483,732,732,732,732,0
20240913,131000,86334483,732,732,732,732,0
20240913,130900,86334483,732,732,732,732,0
20240913,130800,86334483,732,732,732,732,0
20240913,130700,86334483,732,732,732,732,0
20240913,130600,86334483,732,732,732,732,1
20240913,130500,86333751,733,733,733,733,0
20240913,130400,86333751,733,733,733,733,0
20240913,130300,86333751,733,733,733,733,0
20240913,130200,86333751,733,733,733,733,0
20240913,130100,86333751,733,733,733,733,0
20240913,130000,86333751,733,733,733,733,0
20240913,125900,86333751,733,733,733,733,0
20240913,125800,86333751,733,733,733,733,0
20240913,125700,86333751,733,733,733,733,0
20240913,125600,86333751,733,733,733,733,0
20240913,125500,86333751,733,733,733,733,0
20240913,125400,86333751,733,733,733,733,0
20240913,125300,86333751,733,733,733,733,0
20240913,125200,86333751,733,733,733,733,0
20240913,125100,86333751,733,733,733,733,0
20240913,125000,86333751,733,733,733,733,0
20240913,124900,86333751,733,733,733,733,0
20240913,124800,86333751,733,733,733,733,1
20240913,124700,86333018,728,728,728,728,0
20240913,124600,86333018,728,728,728,728,0
20240913,124500,86333018,728,728,728,728,0
20240913,124400,86333018,728,728,728,728,0
20240913,124300,86333018,728,728,728,728,0
20240913,124200,86333018,728,728,728,728,290
20240913,124100,86121898,733,733,733,733,0
20240913,124000,86121898,733,733,733,733,0
20240913,123900,86121898,733,733,733,733,0
20240913,123800,86121898,733,733,733,733,0
20240913,123700,86121898,733,733,733,733,1
20240913,123600,86121165,732,732,732,732,0
20240913,123500,86121165,732,732,732,732,0
20240913,123400,86121165,732,732,732,732,0
20240913,123300,86121165,732,732,732,732,0
20240913,123200,86121165,732,732,732,732,0
20240913,123100,86121165,732,732,732,732,0
20240913,123000,86121165,732,732,732,732,0
20240913,122900,86121165,732,730,732,730,22
20240913,122800,86105083,734,734,734,734,0
20240913,122700,86105083,734,734,734,734,0
20240913,122600,86105083,734,734,734,734,0
20240913,122500,86105083,734,734,734,734,0
20240913,122400,86105083,734,734,734,734,0
20240913,122300,86105083,734,734,734,734,0
20240913,122200,86105083,734,734,734,734,420
20240913,122100,85796803,734,734,734,734,0
20240913,122000,85796803,734,734,734,734,0
20240913,121900,85796803,734,734,734,734,0
20240913,121800,85796803,734,734,734,734,0
20240913,121700,85796803,734,734,734,734,0
20240913,121600,85796803,734,734,734,734,0
20240913,121500,85796803,734,734,734,734,0
20240913,121400,85796803,734,734,734,734,11
20240913,121300,85788729,734,734,734,734,3
20240913,121200,85786527,733,731,733,731,1000
20240913,121100,85053801,733,733,733,733,0
20240913,121000,85053801,733,733,733,733,0
20240913,120900,85053801,733,733,733,733,0
20240913,120800,85053801,733,733,733,733,0
20240913,120700,85053801,733,733,733,733,0
20240913,120600,85053801,733,733,733,733,0
20240913,120500,85053801,733,733,733,733,0
20240913,120400,85053801,733,733,733,733,0
20240913,120300,85053801,733,733,733,733,0
20240913,120200,85053801,733,733,733,733,0
20240913,120100,85053801,733,733,733,733,0
20240913,120000,85053801,733,733,733,733,0
20240913,115900,85053801,733,733,733,733,0
20240913,115800,85053801,733,728,733,728,66
20240913,115700,85005719,728,728,728,728,100
20240913,115600,84932919,728,728,728,728,0
20240913,115500,84932919,728,728,728,728,0
20240913,115400,84932919,728,728,728,728,0
20240913,115300,84932919,728,727,728,727,195
20240913,115200,84791040,727,727,727,727,105
20240913,115100,84714705,727,727,727,727,0
20240913,115000,84714705,727,727,727,727,11
20240913,114900,84706708,727,727,727,727,0
20240913,114800,84706708,727,727,727,727,0
20240913,114700,84706708,727,727,727,727,0
20240913,114600,84706708,727,727,727,727,1
20240913,114500,84705981,727,727,727,727,7
20240913,114400,84700892,728,728,728,728,0
20240913,114300,84700892,728,728,728,728,0
20240913,114200,84700892,728,728,728,728,0
20240913,114100,84700892,728,728,728,728,0
20240913,114000,84700892,728,728,728,728,72
20240913,113900,84648476,729,729,729,729,0
20240913,113800,84648476,729,729,729,729,0
20240913,113700,84648476,729,729,729,729,0
20240913,113600,84648476,729,729,729,729,0
20240913,113500,84648476,729,729,729,729,0
20240913,113400,84648476,729,729,729,729,0
20240913,113300,84648476,729,729,729,729,300
20240913,113200,84429776,730,730,730,730,0
20240913,113100,84429776,730,730,730,730,0
20240913,113000,84429776,730,730,730,730,0
20240913,112900,84429776,730,730,730,730,0
20240913,112800,84429776,730,730,730,730,4
20240913,112700,84426856,730,730,730,730,0
20240913,112600,84426856,730,730,730,730,0
20240913,112500,84426856,730,730,730,730,0
20240913,112400,84426856,730,730,730,730,0
20240913,112300,84426856,730,730,730,730,0
20240913,112200,84426856,730,730,730,730,0
20240913,112100,84426856,730,730,730,730,0
20240913,112000,84426856,730,730,730,730,0
20240913,111900,84426856,730,730,730,730,0
20240913,111800,84426856,730,730,730,730,0
20240913,111700,84426856,730,730,730,730,41
20240913,111600,84396926,730,730,730,730,0
20240913,111500,84396926,730,730,730,730,0
20240913,111400,84396926,730,730,730,730,0
20240913,111300,84396926,730,730,730,730,0
20240913,111200,84396926,730,730,730,730,0
20240913,111100,84396926,730,730,730,730,0
20240913,111000,84396926,730,730,730,730,1
20240913,110900,84396196,724,724,724,724,100
20240913,110800,84323796,724,724,724,724,1
20240913,110700,84323072,730,730,730,730,0
20240913,110600,84323072,730,730,730,730,0
20240913,110500,84323072,730,730,730,730,0
20240913,110400,84323072,730,730,730,730,0
20240913,110300,84323072,730,730,730,730,0
20240913,110200,84323072,730,730,730,730,0
20240913,110100,84323072,730,730,730,730,0
20240913,110000,84323072,730,730,730,730,0
20240913,105900,84323072,730,730,730,730,0
20240913,105800,84323072,730,730,730,730,0
20240913,105700,84323072,730,730,730,730,0
20240913,105600,84323072,730,730,730,730,2
20240913,105500,84321612,730,730,730,730,0
20240913,105400,84321612,730,730,730,730,0
20240913,105300,84321612,730,728,730,728,160
20240913,105200,84204814,720,728,728,720,1440
20240913,105100,83162074,728,728,728,728,0
20240913,105000,83162074,728,728,728,728,0
20240913,104900,83162074,728,728,728,728,0
20240913,104800,83162074,728,728,728,728,0
20240913,104700,83162074,728,728,728,728,0
20240913,104600,83162074,728,728,728,728,0
20240913,104500,83162074,728,728,728,728,0
20240913,104400,83162074,728,732,732,728,115
20240913,104300,83077898,732,732,732,732,0
20240913,104200,83077898,732,732,732,732,0
20240913,104100,83077898,732,732,732,732,0
20240913,104000,83077898,732,732,732,732,0
20240913,103900,83077898,732,732,732,732,0
20240913,103800,83077898,732,731,732,731,102
20240913,103700,83003326,728,728,728,728,0
20240913,103600,83003326,728,728,728,728,0
20240913,103500,83003326,728,728,728,728,0
20240913,103400,83003326,728,728,728,728,0
20240913,103300,83003326,728,728,728,728,0
20240913,103200,83003326,728,728,728,728,0
20240913,103100,83003326,728,728,728,728,0
20240913,103000,83003326,728,728,728,728,3
20240913,102900,83001142,731,731,731,731,0
20240913,102800,83001142,731,731,731,731,12
20240913,102700,82992370,731,731,731,731,0
20240913,102600,82992370,731,731,731,731,11
20240913,102500,82984329,731,731,731,731,0
20240913,102400,82984329,731,731,731,731,0
20240913,102300,82984329,731,731,731,731,0
20240913,102200,82984329,731,731,731,731,0
20240913,102100,82984329,731,731,731,731,0
20240913,102000,82984329,731,731,731,731,0
20240913,101900,82984329,731,731,731,731,0
20240913,101800,82984329,731,731,731,731,0
20240913,101700,82984329,731,731,731,731,0
20240913,101600,82984329,731,731,731,731,0
20240913,101500,82984329,731,731,731,731,0
20240913,101400,82984329,731,731,731,731,0
20240913,101300,82984329,731,731,731,731,0
20240913,101200,82984329,731,731,731,731,10
20240913,101100,82977019,731,731,731,731,0
20240913,101000,82977019,731,731,731,731,0
20240913,100900,82977019,731,731,731,731,0
20240913,100800,82977019,731,731,731,731,0
20240913,100700,82977019,731,731,731,731,0
20240913,100600,82977019,731,731,731,731,100
20240913,100500,82903919,731,731,731,731,0
20240913,100400,82903919,731,731,731,731,0
20240913,100300,82903919,731,731,731,731,0
20240913,100200,82903919,731,731,731,731,0
20240913,100100,82903919,731,731,731,731,0
20240913,100000,82903919,731,731,731,731,10
20240913,095900,82896609,731,731,731,731,0
20240913,095800,82896609,731,731,731,731,0
20240913,095700,82896609,731,731,731,731,0
20240913,095600,82896609,731,731,731,731,0
20240913,095500,82896609,731,731,731,731,0
20240913,095400,82896609,731,731,731,731,0
20240913,095300,82896609,731,731,731,731,0
20240913,095200,82896609,731,731,731,731,0
20240913,095100,82896609,731,731,731,731,0
20240913,095000,82896609,731,730,731,730,100
20240913,094900,82823569,731,731,731,731,0
20240913,094800,82823569,731,731,731,731,0
20240913,094700,82823569,731,731,731,731,0
20240913,094600,82823569,731,731,731,731,0
20240913,094500,82823569,731,731,731,731,0
20240913,094400,82823569,731,731,731,731,1
20240913,094300,82822838,725,729,729,725,42400
20240913,094200,52076653,737,737,737,737,0
20240913,094100,52076653,737,729,737,729,1400
20240913,094000,51051778,729,727,729,727,6000
20240913,093900,46684764,724,729,729,724,5351
20240913,093800,42792753,734,734,734,734,0
20240913,093700,42792753,734,734,734,734,100
20240913,093600,42719353,734,734,734,734,0
20240913,093500,42719353,734,734,734,734,0
20240913,093400,42719353,734,734,734,734,0
20240913,093300,42719353,734,730,734,730,23
20240913,093200,42702539,730,730,730,730,2983
20240913,093100,40524949,734,734,734,734,1378
20240913,093000,39513497,734,734,734,734,272
20240913,092900,39313849,729,729,729,729,0
20240913,092800,39313849,729,733,733,729,4894
20240913,092700,35745389,741,741,741,741,0
20240913,092600,35745389,741,741,741,741,0
20240913,092500,35745389,741,741,741,741,0
20240913,092400,35745389,741,741,741,741,0
20240913,092300,35745389,741,741,741,741,0
20240913,092200,35745389,741,741,741,741,0
20240913,092100,35745389,741,733,741,730,3030
20240913,092000,33533215,741,741,741,741,0
20240913,091900,33533215,741,741,741,741,0
20240913,091800,33533215,741,741,741,741,0
20240913,091700,33533215,741,741,741,741,0
20240913,091600,33533215,741,741,741,741,0
20240913,091500,33533215,741,741,741,741,0
20240913,091400,33533215,741,741,741,741,0
20240913,091300,33533215,741,738,741,736,264
20240913,091200,33338056,729,733,733,729,95
20240913,091100,33268765,741,732,741,732,7800
20240913,091000,27521543,732,732,732,732,1215
20240913,090900,26632163,732,732,732,732,3785
20240913,090800,23861543,731,737,737,731,8242
20240913,090700,17822929,738,747,747,735,5042
20240913,090600,14101564,755,754,755,754,102
20240913,090500,14024565,747,751,751,747,101
20240913,090400,13948718,751,735,755,735,8701
20240913,090300,7477505,733,732,733,732,2584
20240913,090200,5583435,732,733,733,731,65
20240913,090100,5535855,735,739,739,735,3754
20240913,090000,2767655,739,739,748,739,3739