KissMeData/016600/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,190000,274177553,289,289,289,289,11277
20240904,185900,274177553,289,289,289,289,0
20240904,185800,274177553,289,289,289,289,0
20240904,185700,274177553,289,289,289,289,0
20240904,185600,274177553,289,289,289,289,0
20240904,185500,274177553,289,289,289,289,0
20240904,185400,274177553,289,289,289,289,0
20240904,185300,274177553,289,289,289,289,0
20240904,185200,274177553,289,289,289,289,0
20240904,185100,274177553,289,289,289,289,0
20240904,185000,274177553,289,289,289,289,0
20240904,184900,274177553,289,289,289,289,0
20240904,184800,274177553,289,289,289,289,0
20240904,184700,274177553,289,289,289,289,0
20240904,184600,274177553,289,289,289,289,0
20240904,184500,274177553,289,289,289,289,0
20240904,184400,274177553,289,289,289,289,0
20240904,184300,274177553,289,289,289,289,0
20240904,184200,274177553,289,289,289,289,0
20240904,184100,274177553,289,289,289,289,0
20240904,184000,274177553,289,289,289,289,0
20240904,183900,274177553,289,289,289,289,0
20240904,183800,274177553,289,289,289,289,0
20240904,183700,274177553,289,289,289,289,0
20240904,183600,274177553,289,289,289,289,0
20240904,183500,274177553,289,289,289,289,0
20240904,183400,274177553,289,289,289,289,0
20240904,183300,274177553,289,289,289,289,0
20240904,183200,274177553,289,289,289,289,0
20240904,183100,274177553,289,289,289,289,0
20240904,183000,274177553,289,289,289,289,11277
20240904,182900,274177553,289,289,289,289,0
20240904,182800,274177553,289,289,289,289,0
20240904,182700,274177553,289,289,289,289,0
20240904,182600,274177553,289,289,289,289,0
20240904,182500,274177553,289,289,289,289,0
20240904,182400,274177553,289,289,289,289,0
20240904,182300,274177553,289,289,289,289,0
20240904,182200,274177553,289,289,289,289,0
20240904,182100,274177553,289,289,289,289,0
20240904,182000,274177553,289,289,289,289,0
20240904,181900,274177553,289,289,289,289,0
20240904,181800,274177553,289,289,289,289,0
20240904,181700,274177553,289,289,289,289,0
20240904,181600,274177553,289,289,289,289,0
20240904,181500,274177553,289,289,289,289,0
20240904,181400,274177553,289,289,289,289,0
20240904,181300,274177553,289,289,289,289,0
20240904,181200,274177553,289,289,289,289,0
20240904,181100,274177553,289,289,289,289,0
20240904,181000,274177553,289,289,289,289,0
20240904,180900,274177553,289,289,289,289,0
20240904,180800,274177553,289,289,289,289,0
20240904,180700,274177553,289,289,289,289,0
20240904,180600,274177553,289,289,289,289,0
20240904,180500,274177553,289,289,289,289,0
20240904,180400,274177553,289,289,289,289,0
20240904,180300,274177553,289,289,289,289,0
20240904,180200,274177553,289,289,289,289,0
20240904,180100,274177553,289,289,289,289,0
20240904,180000,274177553,289,289,289,289,11277
20240904,175900,274177553,289,289,289,289,0
20240904,175800,274177553,289,289,289,289,0
20240904,175700,274177553,289,289,289,289,0
20240904,175600,274177553,289,289,289,289,0
20240904,175500,274177553,289,289,289,289,0
20240904,175400,274177553,289,289,289,289,0
20240904,175300,274177553,289,289,289,289,0
20240904,175200,274177553,289,289,289,289,0
20240904,175100,274177553,289,289,289,289,0
20240904,175000,274177553,289,289,289,289,0
20240904,174900,274177553,289,289,289,289,0
20240904,174800,274177553,289,289,289,289,0
20240904,174700,274177553,289,289,289,289,0
20240904,174600,274177553,289,289,289,289,0
20240904,174500,274177553,289,289,289,289,0
20240904,174400,274177553,289,289,289,289,0
20240904,174300,274177553,289,289,289,289,0
20240904,174200,274177553,289,289,289,289,0
20240904,174100,274177553,289,289,289,289,0
20240904,174000,274177553,289,289,289,289,0
20240904,173900,274177553,289,289,289,289,0
20240904,173800,274177553,289,289,289,289,0
20240904,173700,274177553,289,289,289,289,0
20240904,173600,274177553,289,289,289,289,0
20240904,173500,274177553,289,289,289,289,0
20240904,173400,274177553,289,289,289,289,0
20240904,173300,274177553,289,289,289,289,0
20240904,173200,274177553,289,289,289,289,0
20240904,173100,274177553,289,289,289,289,0
20240904,173000,274177553,289,289,289,289,11277
20240904,172900,274177553,289,289,289,289,0
20240904,172800,274177553,289,289,289,289,0
20240904,172700,274177553,289,289,289,289,0
20240904,172600,274177553,289,289,289,289,0
20240904,172500,274177553,289,289,289,289,0
20240904,172400,274177553,289,289,289,289,0
20240904,172300,274177553,289,289,289,289,0
20240904,172200,274177553,289,289,289,289,0
20240904,172100,274177553,289,289,289,289,0
20240904,172000,274177553,289,289,289,289,0
20240904,171900,274177553,289,289,289,289,0
20240904,171800,274177553,289,289,289,289,0
20240904,171700,274177553,289,289,289,289,0
20240904,171600,274177553,289,289,289,289,0
20240904,171500,274177553,289,289,289,289,0
20240904,171400,274177553,289,289,289,289,0
20240904,171300,274177553,289,289,289,289,0
20240904,171200,274177553,289,289,289,289,0
20240904,171100,274177553,289,289,289,289,0
20240904,171000,274177553,289,289,289,289,0
20240904,170900,274177553,289,289,289,289,0
20240904,170800,274177553,289,289,289,289,0
20240904,170700,274177553,289,289,289,289,0
20240904,170600,274177553,289,289,289,289,0
20240904,170500,274177553,289,289,289,289,0
20240904,170400,274177553,289,289,289,289,0
20240904,170300,274177553,289,289,289,289,0
20240904,170200,274177553,289,289,289,289,0
20240904,170100,274177553,289,289,289,289,0
20240904,170000,274177553,289,289,289,289,11277
20240904,165900,274177553,289,289,289,289,0
20240904,165800,274177553,289,289,289,289,0
20240904,165700,274177553,289,289,289,289,0
20240904,165600,274177553,289,289,289,289,0
20240904,165500,274177553,289,289,289,289,0
20240904,165400,274177553,289,289,289,289,0
20240904,165300,274177553,289,289,289,289,0
20240904,165200,274177553,289,289,289,289,0
20240904,165100,274177553,289,289,289,289,0
20240904,165000,274177553,289,289,289,289,0
20240904,164900,274177553,289,289,289,289,0
20240904,164800,274177553,289,289,289,289,0
20240904,164700,274177553,289,289,289,289,0
20240904,164600,274177553,289,289,289,289,0
20240904,164500,274177553,289,289,289,289,0
20240904,164400,274177553,289,289,289,289,0
20240904,164300,274177553,289,289,289,289,0
20240904,164200,274177553,289,289,289,289,0
20240904,164100,274177553,289,289,289,289,0
20240904,164000,274177553,289,289,289,289,0
20240904,163900,274177553,289,289,289,289,0
20240904,163800,274177553,289,289,289,289,0
20240904,163700,274177553,289,289,289,289,0
20240904,163600,274177553,289,289,289,289,0
20240904,163500,274177553,289,289,289,289,0
20240904,163400,274177553,289,289,289,289,0
20240904,163300,274177553,289,289,289,289,0
20240904,163200,274177553,289,289,289,289,0
20240904,163100,274177553,289,289,289,289,0
20240904,163000,274177553,289,289,289,289,11277
20240904,162900,274177553,289,289,289,289,0
20240904,162800,274177553,289,289,289,289,0
20240904,162700,274177553,289,289,289,289,0
20240904,162600,274177553,289,289,289,289,0
20240904,162500,274177553,289,289,289,289,0
20240904,162400,274177553,289,289,289,289,0
20240904,162300,274177553,289,289,289,289,0
20240904,162200,274177553,289,289,289,289,0
20240904,162100,274177553,289,289,289,289,0
20240904,162000,274177553,289,289,289,289,0
20240904,161900,274177553,289,289,289,289,0
20240904,161800,274177553,289,289,289,289,0
20240904,161700,274177553,289,289,289,289,0
20240904,161600,274177553,289,289,289,289,0
20240904,161500,274177553,289,289,289,289,0
20240904,161400,274177553,289,289,289,289,0
20240904,161300,274177553,289,289,289,289,0
20240904,161200,274177553,289,289,289,289,0
20240904,161100,274177553,289,289,289,289,0
20240904,161000,274177553,289,289,289,289,0
20240904,160900,274177553,289,289,289,289,0
20240904,160800,274177553,289,289,289,289,0
20240904,160700,274177553,289,289,289,289,0
20240904,160600,274177553,289,289,289,289,0
20240904,160500,274177553,289,289,289,289,0
20240904,160400,274177553,289,289,289,289,0
20240904,160300,274177553,289,289,289,289,0
20240904,160200,274177553,289,289,289,289,0
20240904,160100,274177553,289,289,289,289,0
20240904,160000,274177553,289,289,289,289,11277
20240904,155900,274177553,289,289,289,289,0
20240904,155800,274177553,289,289,289,289,0
20240904,155700,274177553,289,289,289,289,0
20240904,155600,274177553,289,289,289,289,0
20240904,155500,274177553,289,289,289,289,0
20240904,155400,274177553,289,289,289,289,0
20240904,155300,274177553,289,289,289,289,0
20240904,155200,274177553,289,289,289,289,0
20240904,155100,274177553,289,289,289,289,0
20240904,155000,274177553,289,289,289,289,0
20240904,154900,274177553,289,289,289,289,0
20240904,154800,274177553,289,289,289,289,0
20240904,154700,274177553,289,289,289,289,0
20240904,154600,274177553,289,289,289,289,0
20240904,154500,274177553,289,289,289,289,0
20240904,154400,274177553,289,289,289,289,0
20240904,154300,274177553,289,289,289,289,0
20240904,154200,274177553,289,289,289,289,0
20240904,154100,274177553,289,289,289,289,0
20240904,154000,274177553,289,289,289,289,0
20240904,153900,274177553,289,289,289,289,0
20240904,153800,274177553,289,289,289,289,0
20240904,153700,274177553,289,289,289,289,0
20240904,153600,274177553,289,289,289,289,0
20240904,153500,274177553,289,289,289,289,0
20240904,153400,274177553,289,289,289,289,0
20240904,153300,274177553,289,289,289,289,0
20240904,153200,274177553,289,289,289,289,0
20240904,153100,274177553,289,289,289,289,0
20240904,153000,274177553,289,289,289,289,22554
20240904,152900,270918500,289,289,289,289,0
20240904,152800,270918500,289,289,289,289,0
20240904,152700,270918500,289,289,289,289,0
20240904,152600,270918500,289,289,289,289,0
20240904,152500,270918500,289,289,289,289,0
20240904,152400,270918500,289,289,289,289,0
20240904,152300,270918500,289,289,289,289,0
20240904,152200,270918500,289,289,289,289,0
20240904,152100,270918500,289,289,289,289,0
20240904,152000,270918500,289,289,289,289,0
20240904,151900,270918500,289,289,289,289,6
20240904,151800,270916766,289,289,289,289,1
20240904,151700,270916477,288,289,289,288,1180
20240904,151600,270575562,289,289,289,289,9933
20240904,151500,267704925,288,288,288,288,0
20240904,151400,267704925,288,288,288,288,21
20240904,151300,267698877,287,288,288,287,9481
20240904,151200,264968350,288,288,288,288,0
20240904,151100,264968350,288,288,288,288,0
20240904,151000,264968350,288,288,288,288,896
20240904,150900,264710302,289,289,289,289,0
20240904,150800,264710302,289,288,289,288,3
20240904,150700,264709437,288,288,288,288,0
20240904,150600,264709437,288,288,288,288,6690
20240904,150500,262782717,288,288,288,288,2287
20240904,150400,262124061,288,290,290,288,458
20240904,150300,261992141,290,288,290,288,11
20240904,150200,261988954,290,289,290,289,4095
20240904,150100,260801525,289,290,290,288,351
20240904,150000,260699859,290,289,290,289,502
20240904,145900,260554779,290,290,290,290,471
20240904,145800,260418189,290,289,290,289,138
20240904,145700,260378172,290,289,290,288,3
20240904,145600,260377305,290,289,290,288,1845
20240904,145500,259843357,289,289,289,289,256
20240904,145400,259769373,288,289,289,288,223
20240904,145300,259704928,289,289,289,288,124
20240904,145200,259669093,289,288,289,288,202
20240904,145100,259610716,290,289,290,289,7067
20240904,145000,257567370,288,288,288,287,12371
20240904,144900,254004523,288,288,289,286,48032
20240904,144800,240218054,288,291,291,288,68624
20240904,144700,220370670,291,291,291,291,0
20240904,144600,220370670,291,291,291,291,0
20240904,144500,220370670,291,291,291,291,0
20240904,144400,220370670,291,291,291,291,0
20240904,144300,220370670,291,292,292,291,62894
20240904,144200,202054643,293,293,293,293,0
20240904,144100,202054643,293,293,293,293,0
20240904,144000,202054643,293,293,293,293,0
20240904,143900,202054643,293,293,293,293,2
20240904,143800,202054057,293,293,293,293,100
20240904,143700,202024757,293,293,293,293,0
20240904,143600,202024757,293,293,293,293,0
20240904,143500,202024757,293,293,293,293,34
20240904,143400,202014795,293,293,293,293,0
20240904,143300,202014795,293,293,293,293,1
20240904,143200,202014502,293,293,293,293,10
20240904,143100,202011572,293,293,293,293,2
20240904,143000,202010986,292,292,292,292,2
20240904,142900,202010402,293,292,293,292,100
20240904,142800,201981105,293,293,293,293,50
20240904,142700,201966455,293,293,293,293,1
20240904,142600,201966162,292,292,292,292,1
20240904,142500,201965870,293,293,293,293,0
20240904,142400,201965870,293,293,293,293,0
20240904,142300,201965870,293,293,293,293,0
20240904,142200,201965870,293,293,293,293,1
20240904,142100,201965577,293,293,293,293,6
20240904,142000,201963819,293,293,293,293,0
20240904,141900,201963819,293,293,293,293,1062
20240904,141800,201652653,292,292,292,292,0
20240904,141700,201652653,292,292,292,292,0
20240904,141600,201652653,292,292,292,292,2000
20240904,141500,201068653,293,293,293,292,7515
20240904,141400,198874262,293,292,293,292,5003
20240904,141300,197413383,293,293,293,293,0
20240904,141200,197413383,293,293,293,293,1
20240904,141100,197413090,292,292,292,292,2699
20240904,141000,196624982,292,292,292,292,19
20240904,140900,196619434,292,292,292,292,500
20240904,140800,196473434,292,292,292,292,1000
20240904,140700,196181434,292,292,292,292,15856
20240904,140600,191551482,293,292,293,292,501
20240904,140500,191405189,293,292,293,292,7142
20240904,140400,189319724,293,293,293,293,0
20240904,140300,189319724,293,293,293,293,0
20240904,140200,189319724,293,293,293,293,0
20240904,140100,189319724,293,293,293,293,10006
20240904,140000,186387966,293,293,293,293,0
20240904,135900,186387966,293,293,293,293,8
20240904,135800,186385622,293,293,293,293,1
20240904,135700,186385329,292,292,292,292,10
20240904,135600,186382409,293,293,293,293,65
20240904,135500,186363364,293,293,293,293,1000
20240904,135400,186070364,293,293,293,293,4
20240904,135300,186069192,293,293,293,293,2020
20240904,135200,185477332,293,293,293,293,1000
20240904,135100,185184332,293,293,293,293,0
20240904,135000,185184332,293,293,293,293,1
20240904,134900,185184039,293,293,293,293,0
20240904,134800,185184039,293,293,293,293,10
20240904,134700,185181109,293,293,293,293,0
20240904,134600,185181109,293,293,293,293,0
20240904,134500,185181109,293,293,293,293,64
20240904,134400,185162357,293,293,293,293,1
20240904,134300,185162064,293,293,293,293,0
20240904,134200,185162064,293,293,293,293,22
20240904,134100,185155618,293,293,293,293,10
20240904,134000,185152688,293,293,293,293,1
20240904,133900,185152395,292,292,292,292,0
20240904,133800,185152395,292,292,292,292,0
20240904,133700,185152395,292,292,292,292,312
20240904,133600,185061291,293,293,293,293,1
20240904,133500,185060998,292,292,292,292,0
20240904,133400,185060998,292,292,292,292,0
20240904,133300,185060998,292,292,292,292,0
20240904,133200,185060998,292,292,292,292,0
20240904,133100,185060998,292,292,292,292,0
20240904,133000,185060998,292,292,292,292,0
20240904,132900,185060998,292,292,292,292,2
20240904,132800,185060414,292,292,292,292,80
20240904,132700,185037054,292,292,292,292,0
20240904,132600,185037054,292,292,292,292,0
20240904,132500,185037054,292,292,292,292,942
20240904,132400,184761990,293,293,293,293,2
20240904,132300,184761404,292,292,292,292,0
20240904,132200,184761404,292,292,292,292,0
20240904,132100,184761404,292,292,292,292,0
20240904,132000,184761404,292,292,292,292,0
20240904,131900,184761404,292,292,292,292,202
20240904,131800,184702420,293,293,293,293,2
20240904,131700,184701834,293,292,293,292,4002
20240904,131600,183529848,293,293,293,293,59
20240904,131500,183512561,293,293,293,293,0
20240904,131400,183512561,293,293,293,293,0
20240904,131300,183512561,293,293,293,293,0
20240904,131200,183512561,293,293,293,293,0
20240904,131100,183512561,293,293,293,293,1000
20240904,131000,183219561,293,293,293,293,0
20240904,130900,183219561,293,293,293,293,0
20240904,130800,183219561,293,293,293,293,0
20240904,130700,183219561,293,293,293,293,0
20240904,130600,183219561,293,293,293,293,0
20240904,130500,183219561,293,293,293,293,0
20240904,130400,183219561,293,292,293,292,10001
20240904,130300,180299268,292,292,292,292,0
20240904,130200,180299268,292,292,292,292,10
20240904,130100,180296348,292,292,292,292,502
20240904,130000,180149764,291,291,291,291,0
20240904,125900,180149764,291,291,291,291,100
20240904,125800,180120664,292,292,292,292,0
20240904,125700,180120664,292,291,292,291,4
20240904,125600,180119497,290,290,290,290,20887
20240904,125500,174062267,290,290,290,290,2
20240904,125400,174061687,290,290,290,290,100
20240904,125300,174032687,290,289,290,289,201
20240904,125200,173974398,290,291,291,290,58116
20240904,125100,157112648,291,291,291,291,1
20240904,125000,157112357,292,292,292,292,1
20240904,124900,157112065,292,292,292,292,1
20240904,124800,157111773,292,291,292,291,110
20240904,124700,157079656,291,291,292,291,738
20240904,124600,156864753,291,291,291,290,2623
20240904,124500,156101461,291,291,292,290,20
20240904,124400,156095639,291,291,291,291,6
20240904,124300,156093893,291,291,291,291,16
20240904,124200,156089237,290,290,290,290,0
20240904,124100,156089237,290,291,291,290,20000
20240904,124000,150289232,291,291,291,291,2
20240904,123900,150288650,290,291,291,290,29943
20240904,123800,141602037,290,291,291,290,3202
20240904,123700,140670256,291,291,291,291,13597
20240904,123600,136713529,291,292,292,291,31404
20240904,123500,127574964,292,292,292,292,1401
20240904,123400,127165872,291,291,291,291,1
20240904,123300,127165581,292,292,292,292,10600
20240904,123200,124070381,292,292,292,292,1
20240904,123100,124070089,292,292,292,292,17300
20240904,123000,119018489,292,293,293,292,4821
20240904,122900,117610756,293,293,293,293,473
20240904,122800,117472167,293,293,293,293,199
20240904,122700,117413860,293,292,293,292,5800
20240904,122600,115719460,292,292,292,292,5000
20240904,122500,114259460,293,293,293,293,0
20240904,122400,114259460,293,292,293,292,401
20240904,122300,114142367,293,293,293,293,0
20240904,122200,114142367,293,293,293,293,125
20240904,122100,114105742,293,292,293,292,1201
20240904,122000,113754049,293,293,293,293,11
20240904,121900,113750826,293,293,293,293,274
20240904,121800,113670544,293,293,293,293,3
20240904,121700,113669665,293,293,293,293,17
20240904,121600,113664684,293,293,293,293,4
20240904,121500,113663512,293,293,293,293,0
20240904,121400,113663512,293,293,293,293,86
20240904,121300,113638314,293,293,293,293,2
20240904,121200,113637728,293,293,293,293,10
20240904,121100,113634798,293,293,293,293,0
20240904,121000,113634798,293,293,293,293,0
20240904,120900,113634798,293,293,293,293,1
20240904,120800,113634505,292,292,292,292,130
20240904,120700,113596545,293,293,293,293,0
20240904,120600,113596545,293,293,293,293,7
20240904,120500,113594494,292,292,292,292,1
20240904,120400,113594202,293,293,293,293,0
20240904,120300,113594202,293,293,293,293,0
20240904,120200,113594202,293,293,293,293,28
20240904,120100,113585998,293,293,293,293,8
20240904,120000,113583654,293,293,293,293,1
20240904,115900,113583361,292,292,292,292,1000
20240904,115800,113291361,293,293,293,293,0
20240904,115700,113291361,293,294,294,293,3
20240904,115600,113290481,294,294,294,294,6
20240904,115500,113288717,294,294,294,294,1
20240904,115400,113288423,294,293,294,293,10
20240904,115300,113285484,294,294,294,294,10
20240904,115200,113282544,293,295,295,293,383
20240904,115100,113169932,295,295,295,295,2
20240904,115000,113169342,295,294,295,294,4869
20240904,114900,111737850,295,295,295,295,3
20240904,114800,111736965,295,295,295,295,0
20240904,114700,111736965,295,295,295,295,37
20240904,114600,111726050,294,294,294,294,25192
20240904,114500,104319602,294,294,294,294,544
20240904,114400,104159666,293,293,293,293,4568
20240904,114300,102821242,293,293,294,293,24
20240904,114200,102814205,294,294,294,294,0
20240904,114100,102814205,294,294,294,294,3
20240904,114000,102813323,293,294,294,293,5
20240904,113900,102811857,294,294,294,294,10
20240904,113800,102808917,294,293,294,293,4
20240904,113700,102807743,292,292,292,292,0
20240904,113600,102807743,292,292,292,292,0
20240904,113500,102807743,292,294,294,292,102
20240904,113400,102777955,294,294,294,294,1
20240904,113300,102777661,294,294,294,294,0
20240904,113200,102777661,294,294,294,294,530
20240904,113100,102621841,294,293,294,293,5006
20240904,113000,101155082,292,292,292,292,0
20240904,112900,101155082,292,292,292,292,200
20240904,112800,101096682,292,292,292,292,0
20240904,112700,101096682,292,292,292,292,0
20240904,112600,101096682,292,292,292,292,1
20240904,112500,101096390,293,293,293,293,0
20240904,112400,101096390,293,293,293,293,0
20240904,112300,101096390,293,294,294,293,341
20240904,112200,100996476,293,293,293,293,6000
20240904,112100,99238476,293,293,293,293,0
20240904,112000,99238476,293,293,293,293,103
20240904,111900,99208297,293,293,293,293,0
20240904,111800,99208297,293,293,293,293,0
20240904,111700,99208297,293,293,293,293,0
20240904,111600,99208297,293,292,293,292,504
20240904,111500,99061125,293,293,293,293,0
20240904,111400,99061125,293,293,293,293,6
20240904,111300,99059367,292,292,292,292,0
20240904,111200,99059367,292,292,292,292,0
20240904,111100,99059367,292,292,292,292,0
20240904,111000,99059367,292,292,292,292,0
20240904,110900,99059367,292,292,292,292,0
20240904,110800,99059367,292,292,292,292,1
20240904,110700,99059075,293,293,293,293,1254
20240904,110600,98691653,292,292,292,292,0
20240904,110500,98691653,292,292,292,292,0
20240904,110400,98691653,292,292,292,292,20
20240904,110300,98685813,292,292,292,292,1
20240904,110200,98685521,293,293,293,293,0
20240904,110100,98685521,293,293,293,293,3000
20240904,110000,97806521,293,293,293,293,30
20240904,105900,97797731,293,293,293,293,2
20240904,105800,97797145,293,293,293,293,215
20240904,105700,97734150,293,293,293,293,0
20240904,105600,97734150,293,293,293,293,0
20240904,105500,97734150,293,292,293,292,70
20240904,105400,97713708,292,292,292,292,11001
20240904,105300,94501416,293,293,293,293,0
20240904,105200,94501416,293,293,293,293,342
20240904,105100,94401210,293,293,293,293,0
20240904,105000,94401210,293,293,293,293,0
20240904,104900,94401210,293,293,293,293,0
20240904,104800,94401210,293,293,293,293,0
20240904,104700,94401210,293,293,293,293,10001
20240904,104600,91470917,294,294,294,294,0
20240904,104500,91470917,294,294,294,294,816
20240904,104400,91231013,294,294,294,294,544
20240904,104300,91071077,294,294,294,294,0
20240904,104200,91071077,294,294,294,294,1
20240904,104100,91070783,294,294,294,294,332
20240904,104000,90973175,294,294,294,294,7
20240904,103900,90971117,294,294,294,294,0
20240904,103800,90971117,294,294,294,294,1
20240904,103700,90970823,291,293,293,291,20000
20240904,103600,85137065,293,293,293,293,200
20240904,103500,85078465,293,293,293,293,100
20240904,103400,85049165,294,294,294,294,66
20240904,103300,85029761,293,293,293,293,0
20240904,103200,85029761,293,293,293,293,300
20240904,103100,84941861,294,294,294,294,0
20240904,103000,84941861,294,294,294,294,8
20240904,102900,84939509,294,294,294,294,0
20240904,102800,84939509,294,294,294,294,0
20240904,102700,84939509,294,294,294,294,0
20240904,102600,84939509,294,294,294,294,0
20240904,102500,84939509,294,294,294,294,719
20240904,102400,84728123,294,294,294,294,0
20240904,102300,84728123,294,294,294,294,490
20240904,102200,84584063,294,294,294,294,0
20240904,102100,84584063,294,294,294,294,0
20240904,102000,84584063,294,293,294,293,352
20240904,101900,84480585,293,294,294,293,510
20240904,101800,84330655,294,294,294,294,124
20240904,101700,84294199,294,294,294,294,380
20240904,101600,84182479,292,292,294,292,3
20240904,101500,84181601,294,294,294,294,1
20240904,101400,84181307,294,294,294,294,0
20240904,101300,84181307,294,294,294,292,503
20240904,101200,84033429,294,293,294,293,2004
20240904,101100,83446000,294,294,294,294,0
20240904,101000,83446000,294,294,294,294,0
20240904,100900,83446000,294,294,294,294,1
20240904,100800,83445706,293,293,293,293,2
20240904,100700,83445120,293,293,293,293,0
20240904,100600,83445120,293,293,293,293,1017
20240904,100500,83147139,293,293,293,293,0
20240904,100400,83147139,293,293,293,293,1
20240904,100300,83146846,293,293,293,293,109
20240904,100200,83114909,293,293,293,293,500
20240904,100100,82968409,293,293,293,293,1017
20240904,100000,82670428,291,292,292,291,3500
20240904,095900,81651767,292,292,292,292,2
20240904,095800,81651183,293,293,293,293,803
20240904,095700,81415904,292,293,293,292,1102
20240904,095600,81094019,293,293,293,293,1
20240904,095500,81093726,292,293,293,292,730
20240904,095400,80879839,294,294,294,294,0
20240904,095300,80879839,294,294,294,294,0
20240904,095200,80879839,294,294,294,293,449
20240904,095100,80747933,294,293,294,290,107577
20240904,095000,49474693,294,295,295,294,4163
20240904,094900,48250758,295,295,295,295,8
20240904,094800,48248398,295,295,295,295,453
20240904,094700,48114763,294,295,295,294,5816
20240904,094600,46404851,295,295,295,295,1
20240904,094500,46404556,295,295,295,295,1
20240904,094400,46404261,295,295,295,295,516
20240904,094300,46252041,294,295,295,294,2
20240904,094200,46251452,295,295,295,295,11
20240904,094100,46248207,295,295,295,295,28
20240904,094000,46239947,295,295,295,294,64
20240904,093900,46221117,295,295,295,294,56
20240904,093800,46204627,295,295,295,295,171
20240904,093700,46154182,295,295,295,294,210
20240904,093600,46092433,295,295,295,295,11
20240904,093500,46089188,295,295,295,295,654
20240904,093400,45896258,296,296,296,296,3
20240904,093300,45895370,294,294,294,294,5002
20240904,093200,44424782,294,294,294,294,149
20240904,093100,44380976,293,295,295,293,628
20240904,093000,44196344,295,295,295,295,1
20240904,092900,44196049,294,294,294,294,53
20240904,092800,44180467,294,295,295,294,18
20240904,092700,44175158,296,296,296,296,0
20240904,092600,44175158,296,296,296,296,10
20240904,092500,44172198,296,296,296,296,0
20240904,092400,44172198,296,295,296,292,81067
20240904,092300,20431367,295,296,296,295,2034
20240904,092200,19831303,295,295,295,295,2641
20240904,092100,19052208,297,295,297,295,8435
20240904,092000,16561881,295,296,296,295,3568
20240904,091900,15509317,297,297,297,297,0
20240904,091800,15509317,297,297,297,296,2060
20240904,091700,14897555,297,297,297,295,426
20240904,091600,14771035,297,297,297,295,561
20240904,091500,14604422,297,297,297,297,754
20240904,091400,14380484,297,297,297,297,0
20240904,091300,14380484,297,295,297,295,1001
20240904,091200,14085187,295,295,295,295,110
20240904,091100,14052737,295,296,296,295,16
20240904,091000,14048002,297,296,297,296,1184
20240904,090900,13697385,296,296,296,296,2003
20240904,090800,13104497,296,296,296,295,3
20240904,090700,13103610,295,295,295,295,1
20240904,090600,13103315,295,295,295,295,0
20240904,090500,13103315,295,294,295,294,76
20240904,090400,13080897,294,294,294,294,0
20240904,090300,13080897,294,295,295,294,2981
20240904,090200,12204444,294,294,294,294,14431
20240904,090100,7961730,294,296,296,294,9982
20240904,090000,5016611,296,296,296,296,16947