KissMeData/044480/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,192500,165591032,699,699,699,699,1049
20240906,192400,165591032,699,699,699,699,0
20240906,192300,165591032,699,699,699,699,0
20240906,192200,165591032,699,699,699,699,0
20240906,192100,165591032,699,699,699,699,0
20240906,192000,165591032,699,699,699,699,0
20240906,191900,165591032,699,699,699,699,0
20240906,191800,165591032,699,699,699,699,0
20240906,191700,165591032,699,699,699,699,0
20240906,191600,165591032,699,699,699,699,0
20240906,191500,165591032,699,699,699,699,0
20240906,191400,165591032,699,699,699,699,0
20240906,191300,165591032,699,699,699,699,0
20240906,191200,165591032,699,699,699,699,0
20240906,191100,165591032,699,699,699,699,0
20240906,191000,165591032,699,699,699,699,0
20240906,190900,165591032,699,699,699,699,0
20240906,190800,165591032,699,699,699,699,0
20240906,190700,165591032,699,699,699,699,0
20240906,190600,165591032,699,699,699,699,0
20240906,190500,165591032,699,699,699,699,0
20240906,190400,165591032,699,699,699,699,0
20240906,190300,165591032,699,699,699,699,0
20240906,190200,165591032,699,699,699,699,0
20240906,190100,165591032,699,699,699,699,0
20240906,190000,165591032,699,699,699,699,0
20240906,185900,165591032,699,699,699,699,0
20240906,185800,165591032,699,699,699,699,0
20240906,185700,165591032,699,699,699,699,0
20240906,185600,165591032,699,699,699,699,0
20240906,185500,165591032,699,699,699,699,1049
20240906,185400,165591032,699,699,699,699,0
20240906,185300,165591032,699,699,699,699,0
20240906,185200,165591032,699,699,699,699,0
20240906,185100,165591032,699,699,699,699,0
20240906,185000,165591032,699,699,699,699,0
20240906,184900,165591032,699,699,699,699,0
20240906,184800,165591032,699,699,699,699,0
20240906,184700,165591032,699,699,699,699,0
20240906,184600,165591032,699,699,699,699,0
20240906,184500,165591032,699,699,699,699,0
20240906,184400,165591032,699,699,699,699,0
20240906,184300,165591032,699,699,699,699,0
20240906,184200,165591032,699,699,699,699,0
20240906,184100,165591032,699,699,699,699,0
20240906,184000,165591032,699,699,699,699,0
20240906,183900,165591032,699,699,699,699,0
20240906,183800,165591032,699,699,699,699,0
20240906,183700,165591032,699,699,699,699,0
20240906,183600,165591032,699,699,699,699,0
20240906,183500,165591032,699,699,699,699,0
20240906,183400,165591032,699,699,699,699,0
20240906,183300,165591032,699,699,699,699,0
20240906,183200,165591032,699,699,699,699,0
20240906,183100,165591032,699,699,699,699,0
20240906,183000,165591032,699,699,699,699,0
20240906,182900,165591032,699,699,699,699,0
20240906,182800,165591032,699,699,699,699,0
20240906,182700,165591032,699,699,699,699,0
20240906,182600,165591032,699,699,699,699,0
20240906,182500,165591032,699,699,699,699,1049
20240906,182400,165591032,699,699,699,699,0
20240906,182300,165591032,699,699,699,699,0
20240906,182200,165591032,699,699,699,699,0
20240906,182100,165591032,699,699,699,699,0
20240906,182000,165591032,699,699,699,699,0
20240906,181900,165591032,699,699,699,699,0
20240906,181800,165591032,699,699,699,699,0
20240906,181700,165591032,699,699,699,699,0
20240906,181600,165591032,699,699,699,699,0
20240906,181500,165591032,699,699,699,699,0
20240906,181400,165591032,699,699,699,699,0
20240906,181300,165591032,699,699,699,699,0
20240906,181200,165591032,699,699,699,699,0
20240906,181100,165591032,699,699,699,699,0
20240906,181000,165591032,699,699,699,699,0
20240906,180900,165591032,699,699,699,699,0
20240906,180800,165591032,699,699,699,699,0
20240906,180700,165591032,699,699,699,699,0
20240906,180600,165591032,699,699,699,699,0
20240906,180500,165591032,699,699,699,699,0
20240906,180400,165591032,699,699,699,699,0
20240906,180300,165591032,699,699,699,699,0
20240906,180200,165591032,699,699,699,699,0
20240906,180100,165591032,699,699,699,699,0
20240906,180000,165591032,699,699,699,699,0
20240906,175900,165591032,699,699,699,699,0
20240906,175800,165591032,699,699,699,699,0
20240906,175700,165591032,699,699,699,699,0
20240906,175600,165591032,699,699,699,699,0
20240906,175500,165591032,699,699,699,699,1049
20240906,175400,165591032,699,699,699,699,0
20240906,175300,165591032,699,699,699,699,0
20240906,175200,165591032,699,699,699,699,0
20240906,175100,165591032,699,699,699,699,0
20240906,175000,165591032,699,699,699,699,0
20240906,174900,165591032,699,699,699,699,0
20240906,174800,165591032,699,699,699,699,0
20240906,174700,165591032,699,699,699,699,0
20240906,174600,165591032,699,699,699,699,0
20240906,174500,165591032,699,699,699,699,0
20240906,174400,165591032,699,699,699,699,0
20240906,174300,165591032,699,699,699,699,0
20240906,174200,165591032,699,699,699,699,0
20240906,174100,165591032,699,699,699,699,0
20240906,174000,165591032,699,699,699,699,0
20240906,173900,165591032,699,699,699,699,0
20240906,173800,165591032,699,699,699,699,0
20240906,173700,165591032,699,699,699,699,0
20240906,173600,165591032,699,699,699,699,0
20240906,173500,165591032,699,699,699,699,0
20240906,173400,165591032,699,699,699,699,0
20240906,173300,165591032,699,699,699,699,0
20240906,173200,165591032,699,699,699,699,0
20240906,173100,165591032,699,699,699,699,0
20240906,173000,165591032,699,699,699,699,0
20240906,172900,165591032,699,699,699,699,0
20240906,172800,165591032,699,699,699,699,0
20240906,172700,165591032,699,699,699,699,0
20240906,172600,165591032,699,699,699,699,0
20240906,172500,165591032,699,699,699,699,1049
20240906,172400,165591032,699,699,699,699,0
20240906,172300,165591032,699,699,699,699,0
20240906,172200,165591032,699,699,699,699,0
20240906,172100,165591032,699,699,699,699,0
20240906,172000,165591032,699,699,699,699,0
20240906,171900,165591032,699,699,699,699,0
20240906,171800,165591032,699,699,699,699,0
20240906,171700,165591032,699,699,699,699,0
20240906,171600,165591032,699,699,699,699,0
20240906,171500,165591032,699,699,699,699,0
20240906,171400,165591032,699,699,699,699,0
20240906,171300,165591032,699,699,699,699,0
20240906,171200,165591032,699,699,699,699,0
20240906,171100,165591032,699,699,699,699,0
20240906,171000,165591032,699,699,699,699,0
20240906,170900,165591032,699,699,699,699,0
20240906,170800,165591032,699,699,699,699,0
20240906,170700,165591032,699,699,699,699,0
20240906,170600,165591032,699,699,699,699,0
20240906,170500,165591032,699,699,699,699,0
20240906,170400,165591032,699,699,699,699,0
20240906,170300,165591032,699,699,699,699,0
20240906,170200,165591032,699,699,699,699,0
20240906,170100,165591032,699,699,699,699,0
20240906,170000,165591032,699,699,699,699,0
20240906,165900,165591032,699,699,699,699,0
20240906,165800,165591032,699,699,699,699,0
20240906,165700,165591032,699,699,699,699,0
20240906,165600,165591032,699,699,699,699,0
20240906,165500,165591032,699,699,699,699,1049
20240906,165400,165591032,699,699,699,699,0
20240906,165300,165591032,699,699,699,699,0
20240906,165200,165591032,699,699,699,699,0
20240906,165100,165591032,699,699,699,699,0
20240906,165000,165591032,699,699,699,699,0
20240906,164900,165591032,699,699,699,699,0
20240906,164800,165591032,699,699,699,699,0
20240906,164700,165591032,699,699,699,699,0
20240906,164600,165591032,699,699,699,699,0
20240906,164500,165591032,699,699,699,699,0
20240906,164400,165591032,699,699,699,699,0
20240906,164300,165591032,699,699,699,699,0
20240906,164200,165591032,699,699,699,699,0
20240906,164100,165591032,699,699,699,699,0
20240906,164000,165591032,699,699,699,699,0
20240906,163900,165591032,699,699,699,699,0
20240906,163800,165591032,699,699,699,699,0
20240906,163700,165591032,699,699,699,699,0
20240906,163600,165591032,699,699,699,699,0
20240906,163500,165591032,699,699,699,699,0
20240906,163400,165591032,699,699,699,699,0
20240906,163300,165591032,699,699,699,699,0
20240906,163200,165591032,699,699,699,699,0
20240906,163100,165591032,699,699,699,699,0
20240906,163000,165591032,699,699,699,699,0
20240906,162900,165591032,699,699,699,699,0
20240906,162800,165591032,699,699,699,699,0
20240906,162700,165591032,699,699,699,699,0
20240906,162600,165591032,699,699,699,699,0
20240906,162500,165591032,699,699,699,699,1049
20240906,162400,165591032,699,699,699,699,0
20240906,162300,165591032,699,699,699,699,0
20240906,162200,165591032,699,699,699,699,0
20240906,162100,165591032,699,699,699,699,0
20240906,162000,165591032,699,699,699,699,0
20240906,161900,165591032,699,699,699,699,0
20240906,161800,165591032,699,699,699,699,0
20240906,161700,165591032,699,699,699,699,0
20240906,161600,165591032,699,699,699,699,0
20240906,161500,165591032,699,699,699,699,0
20240906,161400,165591032,699,699,699,699,0
20240906,161300,165591032,699,699,699,699,0
20240906,161200,165591032,699,699,699,699,0
20240906,161100,165591032,699,699,699,699,0
20240906,161000,165591032,699,699,699,699,0
20240906,160900,165591032,699,699,699,699,0
20240906,160800,165591032,699,699,699,699,0
20240906,160700,165591032,699,699,699,699,0
20240906,160600,165591032,699,699,699,699,0
20240906,160500,165591032,699,699,699,699,0
20240906,160400,165591032,699,699,699,699,0
20240906,160300,165591032,699,699,699,699,0
20240906,160200,165591032,699,699,699,699,0
20240906,160100,165591032,699,699,699,699,0
20240906,160000,165591032,699,699,699,699,0
20240906,155900,165591032,699,699,699,699,0
20240906,155800,165591032,699,699,699,699,0
20240906,155700,165591032,699,699,699,699,0
20240906,155600,165591032,699,699,699,699,0
20240906,155500,165591032,699,699,699,699,1049
20240906,155400,165591032,699,699,699,699,0
20240906,155300,165591032,699,699,699,699,0
20240906,155200,165591032,699,699,699,699,0
20240906,155100,165591032,699,699,699,699,0
20240906,155000,165591032,699,699,699,699,0
20240906,154900,165591032,699,699,699,699,0
20240906,154800,165591032,699,699,699,699,0
20240906,154700,165591032,699,699,699,699,0
20240906,154600,165591032,699,699,699,699,0
20240906,154500,165591032,699,699,699,699,0
20240906,154400,165591032,699,699,699,699,0
20240906,154300,165591032,699,699,699,699,0
20240906,154200,165591032,699,699,699,699,0
20240906,154100,165591032,699,699,699,699,0
20240906,154000,165591032,699,699,699,699,0
20240906,153900,165591032,699,699,699,699,0
20240906,153800,165591032,699,699,699,699,0
20240906,153700,165591032,699,699,699,699,0
20240906,153600,165591032,699,699,699,699,0
20240906,153500,165591032,699,699,699,699,0
20240906,153400,165591032,699,699,699,699,0
20240906,153300,165591032,699,699,699,699,0
20240906,153200,165591032,699,699,699,699,0
20240906,153100,165591032,699,699,699,699,0
20240906,153000,165591032,699,699,699,699,1049
20240906,152900,164857781,699,699,699,699,0
20240906,152800,164857781,699,699,699,699,0
20240906,152700,164857781,699,699,699,699,0
20240906,152600,164857781,699,699,699,699,0
20240906,152500,164857781,699,699,699,699,0
20240906,152400,164857781,699,699,699,699,0
20240906,152300,164857781,699,699,699,699,0
20240906,152200,164857781,699,699,699,699,0
20240906,152100,164857781,699,699,699,699,0
20240906,152000,164857781,699,699,699,699,0
20240906,151900,164857781,699,699,699,699,0
20240906,151800,164857781,699,695,699,695,150
20240906,151700,164753387,695,687,695,687,1010
20240906,151600,164052125,687,683,687,683,2236
20240906,151500,162516001,683,683,683,683,0
20240906,151400,162516001,683,687,687,683,4107
20240906,151300,159708474,692,692,692,692,0
20240906,151200,159708474,692,692,692,692,218
20240906,151100,159557618,695,695,695,695,0
20240906,151000,159557618,695,685,695,685,1591
20240906,150900,158467450,684,686,686,684,168
20240906,150800,158352461,686,686,686,686,0
20240906,150700,158352461,686,686,686,686,0
20240906,150600,158352461,686,686,686,686,0
20240906,150500,158352461,686,686,686,686,367
20240906,150400,158100699,683,686,686,683,3501
20240906,150300,155709512,683,683,683,683,1
20240906,150200,155708829,686,686,686,686,60
20240906,150100,155667669,686,686,686,686,100
20240906,150000,155599069,686,686,686,686,0
20240906,145900,155599069,686,686,686,686,1
20240906,145800,155598383,680,680,680,680,0
20240906,145700,155598383,680,680,680,680,0
20240906,145600,155598383,680,680,680,680,0
20240906,145500,155598383,680,680,680,680,0
20240906,145400,155598383,680,680,680,680,0
20240906,145300,155598383,680,680,680,680,0
20240906,145200,155598383,680,680,680,680,0
20240906,145100,155598383,680,680,680,680,0
20240906,145000,155598383,680,680,680,680,0
20240906,144900,155598383,680,687,687,680,35320
20240906,144800,131523958,686,686,686,686,0
20240906,144700,131523958,686,686,686,686,0
20240906,144600,131523958,686,692,692,686,3675
20240906,144500,128990408,693,693,693,693,1426
20240906,144400,128002190,693,693,693,693,0
20240906,144300,128002190,693,693,693,693,0
20240906,144200,128002190,693,693,693,693,74
20240906,144100,127950908,692,692,692,692,0
20240906,144000,127950908,692,692,692,692,297
20240906,143900,127745384,690,690,690,690,0
20240906,143800,127745384,690,690,690,690,0
20240906,143700,127745384,690,690,690,690,0
20240906,143600,127745384,690,690,690,690,0
20240906,143500,127745384,690,690,690,690,0
20240906,143400,127745384,690,691,691,690,552
20240906,143300,127364004,690,690,690,690,0
20240906,143200,127364004,690,690,690,690,0
20240906,143100,127364004,690,690,690,690,0
20240906,143000,127364004,690,690,690,690,0
20240906,142900,127364004,690,690,690,690,4
20240906,142800,127361244,691,691,691,691,14
20240906,142700,127351570,692,692,692,692,0
20240906,142600,127351570,692,692,692,692,0
20240906,142500,127351570,692,692,692,692,7
20240906,142400,127346726,692,692,692,692,0
20240906,142300,127346726,692,692,692,692,0
20240906,142200,127346726,692,692,692,692,0
20240906,142100,127346726,692,692,692,692,17
20240906,142000,127334962,687,687,687,687,0
20240906,141900,127334962,687,687,687,687,0
20240906,141800,127334962,687,687,687,687,0
20240906,141700,127334962,687,690,690,686,1400
20240906,141600,126372745,696,696,696,696,0
20240906,141500,126372745,696,696,696,696,0
20240906,141400,126372745,696,696,696,696,0
20240906,141300,126372745,696,696,696,696,0
20240906,141200,126372745,696,696,696,696,0
20240906,141100,126372745,696,696,696,696,0
20240906,141000,126372745,696,696,696,696,0
20240906,140900,126372745,696,690,696,690,57
20240906,140800,126333327,690,690,690,690,0
20240906,140700,126333327,690,690,690,690,500
20240906,140600,125988327,687,687,687,687,50
20240906,140500,125953977,687,689,689,687,600
20240906,140400,125541775,696,690,696,690,31
20240906,140300,125520379,696,696,696,696,0
20240906,140200,125520379,696,696,696,696,1
20240906,140100,125519683,697,697,697,697,0
20240906,140000,125519683,697,692,697,692,68
20240906,135900,125472601,691,691,691,691,10
20240906,135800,125465691,686,691,691,686,2472
20240906,135700,123759641,691,691,691,691,0
20240906,135600,123759641,691,691,691,691,0
20240906,135500,123759641,691,691,691,691,0
20240906,135400,123759641,691,691,691,691,0
20240906,135300,123759641,691,691,691,691,0
20240906,135200,123759641,691,691,691,691,0
20240906,135100,123759641,691,691,691,691,0
20240906,135000,123759641,691,691,691,691,0
20240906,134900,123759641,691,691,691,691,0
20240906,134800,123759641,691,691,691,691,0
20240906,134700,123759641,691,691,691,691,0
20240906,134600,123759641,691,691,691,691,0
20240906,134500,123759641,691,691,691,691,0
20240906,134400,123759641,691,691,691,691,0
20240906,134300,123759641,691,691,691,691,0
20240906,134200,123759641,691,691,691,691,0
20240906,134100,123759641,691,691,691,691,0
20240906,134000,123759641,691,691,691,691,0
20240906,133900,123759641,691,691,691,691,0
20240906,133800,123759641,691,691,691,691,0
20240906,133700,123759641,691,691,691,691,92
20240906,133600,123696069,691,691,691,691,0
20240906,133500,123696069,691,691,691,691,0
20240906,133400,123696069,691,691,691,691,0
20240906,133300,123696069,691,691,691,691,0
20240906,133200,123696069,691,691,691,691,0
20240906,133100,123696069,691,691,691,691,0
20240906,133000,123696069,691,691,691,691,0
20240906,132900,123696069,691,691,691,691,175
20240906,132800,123575144,686,686,686,686,0
20240906,132700,123575144,686,686,686,686,0
20240906,132600,123575144,686,686,686,686,1000
20240906,132500,122889144,691,691,691,691,350
20240906,132400,122647294,691,691,691,691,0
20240906,132300,122647294,691,691,691,691,0
20240906,132200,122647294,691,691,691,691,0
20240906,132100,122647294,691,691,691,691,0
20240906,132000,122647294,691,691,691,691,0
20240906,131900,122647294,691,691,691,691,0
20240906,131800,122647294,691,691,691,691,0
20240906,131700,122647294,691,691,691,691,0
20240906,131600,122647294,691,691,691,691,0
20240906,131500,122647294,691,691,691,691,0
20240906,131400,122647294,691,691,691,691,0
20240906,131300,122647294,691,691,691,691,5
20240906,131200,122643839,691,691,691,691,0
20240906,131100,122643839,691,691,691,691,0
20240906,131000,122643839,691,691,691,691,0
20240906,130900,122643839,691,691,691,691,100
20240906,130800,122574739,691,691,691,691,300
20240906,130700,122367439,691,691,691,691,0
20240906,130600,122367439,691,691,691,691,0
20240906,130500,122367439,691,691,691,691,0
20240906,130400,122367439,691,691,691,691,1
20240906,130300,122366748,691,691,691,691,0
20240906,130200,122366748,691,691,691,691,0
20240906,130100,122366748,691,691,691,691,20
20240906,130000,122352928,691,691,691,691,15
20240906,125900,122342563,691,691,691,691,0
20240906,125800,122342563,691,691,691,691,0
20240906,125700,122342563,691,691,691,691,0
20240906,125600,122342563,691,691,691,691,0
20240906,125500,122342563,691,691,691,691,0
20240906,125400,122342563,691,691,692,691,7015
20240906,125300,117490114,686,686,686,686,0
20240906,125200,117490114,686,691,691,686,15
20240906,125100,117479754,691,691,691,691,0
20240906,125000,117479754,691,691,691,691,0
20240906,124900,117479754,691,691,691,691,0
20240906,124800,117479754,691,691,691,691,0
20240906,124700,117479754,691,691,691,691,0
20240906,124600,117479754,691,691,691,691,200
20240906,124500,117341554,692,692,692,692,0
20240906,124400,117341554,692,692,692,692,0
20240906,124300,117341554,692,692,692,692,0
20240906,124200,117341554,692,692,692,692,0
20240906,124100,117341554,692,692,692,692,40
20240906,124000,117313874,692,688,692,688,250
20240906,123900,117141656,687,687,687,687,0
20240906,123800,117141656,687,687,687,687,0
20240906,123700,117141656,687,687,687,687,0
20240906,123600,117141656,687,689,689,687,200
20240906,123500,117004160,695,695,695,695,59
20240906,123400,116963155,695,696,696,695,20
20240906,123300,116949245,696,692,696,692,13
20240906,123200,116940203,691,689,691,689,2000
20240906,123100,115558572,689,689,689,689,1145
20240906,123000,114769667,689,689,689,689,100
20240906,122900,114700767,686,686,686,686,0
20240906,122800,114700767,686,686,686,686,77
20240906,122700,114647945,689,689,689,689,0
20240906,122600,114647945,689,689,689,689,0
20240906,122500,114647945,689,689,689,689,0
20240906,122400,114647945,689,689,689,689,1
20240906,122300,114647256,684,685,685,684,1000
20240906,122200,113962825,690,690,690,690,0
20240906,122100,113962825,690,690,690,690,0
20240906,122000,113962825,690,690,690,690,0
20240906,121900,113962825,690,690,690,690,0
20240906,121800,113962825,690,690,690,690,0
20240906,121700,113962825,690,690,690,690,2
20240906,121600,113961445,690,690,690,690,0
20240906,121500,113961445,690,690,690,690,0
20240906,121400,113961445,690,690,690,690,0
20240906,121300,113961445,690,690,690,690,0
20240906,121200,113961445,690,690,690,690,0
20240906,121100,113961445,690,689,690,689,190
20240906,121000,113830534,684,684,684,684,0
20240906,120900,113830534,684,684,684,684,0
20240906,120800,113830534,684,684,684,684,0
20240906,120700,113830534,684,684,684,684,0
20240906,120600,113830534,684,684,684,684,0
20240906,120500,113830534,684,687,687,684,152
20240906,120400,113726289,690,690,690,690,0
20240906,120300,113726289,690,690,690,690,20
20240906,120200,113712489,690,690,690,690,0
20240906,120100,113712489,690,690,690,690,0
20240906,120000,113712489,690,690,690,690,300
20240906,115900,113505489,686,686,686,686,20
20240906,115800,113491769,686,687,687,686,2000
20240906,115700,112119768,688,690,690,688,1839
20240906,115600,110852362,690,690,690,690,0
20240906,115500,110852362,690,690,690,690,0
20240906,115400,110852362,690,690,690,690,20
20240906,115300,110838562,690,690,690,690,2
20240906,115200,110837182,697,697,697,697,0
20240906,115100,110837182,697,697,697,697,0
20240906,115000,110837182,697,697,697,697,0
20240906,114900,110837182,697,697,697,697,0
20240906,114800,110837182,697,697,697,697,0
20240906,114700,110837182,697,697,697,697,0
20240906,114600,110837182,697,697,697,697,0
20240906,114500,110837182,697,697,697,697,0
20240906,114400,110837182,697,697,697,697,0
20240906,114300,110837182,697,697,697,697,0
20240906,114200,110837182,697,697,697,697,0
20240906,114100,110837182,697,697,697,697,0
20240906,114000,110837182,697,697,697,697,0
20240906,113900,110837182,697,690,697,690,800
20240906,113800,110284908,691,691,691,691,0
20240906,113700,110284908,691,691,691,691,0
20240906,113600,110284908,691,691,691,691,0
20240906,113500,110284908,691,691,691,691,604
20240906,113400,109867544,691,691,691,691,1
20240906,113300,109866853,691,691,691,691,541
20240906,113200,109493022,691,691,691,691,1
20240906,113100,109492331,691,691,691,691,311
20240906,113000,109277430,691,691,691,691,0
20240906,112900,109277430,691,691,691,691,37
20240906,112800,109251863,693,693,693,693,5
20240906,112700,109248398,691,691,691,691,0
20240906,112600,109248398,691,691,691,691,0
20240906,112500,109248398,691,691,691,691,0
20240906,112400,109248398,691,691,691,691,0
20240906,112300,109248398,691,691,691,691,0
20240906,112200,109248398,691,691,691,691,0
20240906,112100,109248398,691,691,691,691,0
20240906,112000,109248398,691,691,691,691,0
20240906,111900,109248398,691,691,691,691,0
20240906,111800,109248398,691,691,691,691,0
20240906,111700,109248398,691,691,691,691,20
20240906,111600,109234578,691,691,691,691,10
20240906,111500,109227668,691,691,691,691,0
20240906,111400,109227668,691,691,691,691,0
20240906,111300,109227668,691,691,691,691,10
20240906,111200,109220758,692,692,692,692,1162
20240906,111100,108416654,692,692,692,692,0
20240906,111000,108416654,692,692,692,692,0
20240906,110900,108416654,692,692,692,692,557
20240906,110800,108031210,692,692,692,692,0
20240906,110700,108031210,692,692,692,692,443
20240906,110600,107724654,692,692,692,692,1
20240906,110500,107723962,692,692,692,692,0
20240906,110400,107723962,692,692,692,692,1
20240906,110300,107723270,689,689,689,689,341
20240906,110200,107488321,689,689,689,689,11
20240906,110100,107480742,688,688,688,688,0
20240906,110000,107480742,688,688,688,688,3002
20240906,105900,105415366,688,688,688,688,0
20240906,105800,105415366,688,687,688,687,2961
20240906,105700,103379559,688,687,688,687,58
20240906,105600,103339703,687,688,688,687,143
20240906,105500,103241321,694,694,694,694,7
20240906,105400,103236463,695,695,695,695,3
20240906,105300,103234378,695,695,695,695,8
20240906,105200,103228818,696,696,696,696,0
20240906,105100,103228818,696,696,696,696,0
20240906,105000,103228818,696,696,696,696,0
20240906,104900,103228818,696,696,696,696,0
20240906,104800,103228818,696,696,696,696,0
20240906,104700,103228818,696,696,696,696,0
20240906,104600,103228818,696,689,696,688,200
20240906,104500,103091209,697,689,697,688,53
20240906,104400,103054403,697,697,697,697,0
20240906,104300,103054403,697,697,697,697,0
20240906,104200,103054403,697,697,697,697,0
20240906,104100,103054403,697,697,697,697,0
20240906,104000,103054403,697,697,697,697,0
20240906,103900,103054403,697,695,697,695,21
20240906,103800,103039792,697,697,697,697,0
20240906,103700,103039792,697,697,697,697,0
20240906,103600,103039792,697,690,697,690,5
20240906,103500,103036323,688,688,688,688,642
20240906,103400,102594627,680,695,695,680,15353
20240906,103300,91956040,700,700,700,700,0
20240906,103200,91956040,700,696,700,695,2004
20240906,103100,90561506,696,696,700,696,1370
20240906,103000,89605754,696,696,696,696,4
20240906,102900,89602970,696,696,696,696,14
20240906,102800,89593226,696,697,697,696,1400
20240906,102700,88618785,700,700,700,700,150
20240906,102600,88513785,700,700,700,700,0
20240906,102500,88513785,700,700,700,700,0
20240906,102400,88513785,700,700,700,700,2
20240906,102300,88512385,700,700,700,700,0
20240906,102200,88512385,700,700,700,700,50
20240906,102100,88477385,700,700,700,700,0
20240906,102000,88477385,700,700,700,700,0
20240906,101900,88477385,700,700,700,700,114
20240906,101800,88397585,700,700,700,700,1000
20240906,101700,87697585,697,696,697,696,170
20240906,101600,87579106,696,696,696,696,1200
20240906,101500,86743906,696,697,697,696,337
20240906,101400,86509254,697,697,697,697,0
20240906,101300,86509254,697,697,697,697,0
20240906,101200,86509254,697,697,697,697,0
20240906,101100,86509254,697,696,697,696,3059
20240906,101000,84380187,696,696,696,696,2000
20240906,100900,82988187,697,697,697,697,0
20240906,100800,82988187,697,697,697,697,1
20240906,100700,82987490,697,697,697,697,317
20240906,100600,82766541,700,700,700,700,0
20240906,100500,82766541,700,700,700,700,14
20240906,100400,82756741,697,697,697,697,14
20240906,100300,82746983,700,697,700,697,21
20240906,100200,82732301,697,697,697,697,28
20240906,100100,82712785,700,696,700,696,2009
20240906,100000,81314517,697,701,701,697,2943
20240906,095900,79263234,701,701,701,701,0
20240906,095800,79263234,701,701,701,701,297
20240906,095700,79055037,701,697,701,696,214
20240906,095600,78905493,701,701,701,701,1
20240906,095500,78904792,696,699,699,696,2000
20240906,095400,77511555,702,702,702,702,0
20240906,095300,77511555,702,702,702,702,100
20240906,095200,77441355,703,703,703,703,100
20240906,095100,77371055,704,704,704,704,0
20240906,095000,77371055,704,704,704,704,1
20240906,094900,77370351,697,699,699,696,1381
20240906,094800,76408484,699,703,703,699,704
20240906,094700,75915323,704,704,704,704,10
20240906,094600,75908283,704,704,704,704,3
20240906,094500,75906171,709,709,709,709,0
20240906,094400,75906171,709,704,709,704,4
20240906,094300,75903344,702,702,702,702,73
20240906,094200,75852098,702,699,702,699,2448
20240906,094100,74139519,699,699,699,699,7
20240906,094000,74134626,700,700,700,700,1
20240906,093900,74133926,697,697,697,697,98
20240906,093800,74065620,695,700,700,695,29680
20240906,093700,53357121,700,700,700,700,0
20240906,093600,53357121,700,700,700,700,334
20240906,093500,53123321,700,700,700,700,6398
20240906,093400,48644721,700,701,701,700,1750
20240906,093300,47418811,705,705,705,705,0
20240906,093200,47418811,705,705,705,705,0
20240906,093100,47418811,705,704,705,704,11
20240906,093000,47411066,702,702,702,702,0
20240906,092900,47411066,702,701,702,700,4179
20240906,092800,44483399,701,705,705,701,5850
20240906,092700,40374783,707,707,707,707,1
20240906,092600,40374076,704,704,704,704,0
20240906,092500,40374076,704,705,705,704,801
20240906,092400,39810169,706,706,707,706,115
20240906,092300,39728879,703,703,703,703,0
20240906,092200,39728879,703,704,704,703,510
20240906,092100,39369884,710,704,710,704,101
20240906,092000,39298180,710,704,710,702,13416
20240906,091900,29853928,710,705,710,704,1660
20240906,091800,28685209,704,704,704,704,138
20240906,091700,28588057,705,705,705,705,6753
20240906,091600,23827192,704,704,704,704,331
20240906,091500,23594168,704,704,704,704,250
20240906,091400,23418168,703,706,706,703,11583
20240906,091300,15243035,711,706,711,706,455
20240906,091200,14921305,706,706,706,706,545
20240906,091100,14536535,706,713,713,706,162
20240906,091000,14421043,713,713,713,713,200
20240906,090900,14278443,706,713,713,706,1077
20240906,090800,13516645,708,708,708,708,1
20240906,090700,13515937,707,709,709,707,1204
20240906,090600,12664313,709,709,709,709,30
20240906,090500,12643043,709,713,713,709,265
20240906,090400,12455072,720,720,720,720,0
20240906,090300,12455072,720,709,720,704,610
20240906,090200,12022850,715,711,716,707,15110
20240906,090100,1253395,715,715,715,715,0
20240906,090000,1253395,715,715,715,715,1753