KissMeData/044480/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,192500,193820265,692,692,692,692,1662
20240911,192400,193820265,692,692,692,692,0
20240911,192300,193820265,692,692,692,692,0
20240911,192200,193820265,692,692,692,692,0
20240911,192100,193820265,692,692,692,692,0
20240911,192000,193820265,692,692,692,692,0
20240911,191900,193820265,692,692,692,692,0
20240911,191800,193820265,692,692,692,692,0
20240911,191700,193820265,692,692,692,692,0
20240911,191600,193820265,692,692,692,692,0
20240911,191500,193820265,692,692,692,692,0
20240911,191400,193820265,692,692,692,692,0
20240911,191300,193820265,692,692,692,692,0
20240911,191200,193820265,692,692,692,692,0
20240911,191100,193820265,692,692,692,692,0
20240911,191000,193820265,692,692,692,692,0
20240911,190900,193820265,692,692,692,692,0
20240911,190800,193820265,692,692,692,692,0
20240911,190700,193820265,692,692,692,692,0
20240911,190600,193820265,692,692,692,692,0
20240911,190500,193820265,692,692,692,692,0
20240911,190400,193820265,692,692,692,692,0
20240911,190300,193820265,692,692,692,692,0
20240911,190200,193820265,692,692,692,692,0
20240911,190100,193820265,692,692,692,692,0
20240911,190000,193820265,692,692,692,692,0
20240911,185900,193820265,692,692,692,692,0
20240911,185800,193820265,692,692,692,692,0
20240911,185700,193820265,692,692,692,692,0
20240911,185600,193820265,692,692,692,692,0
20240911,185500,193820265,692,692,692,692,1662
20240911,185400,193820265,692,692,692,692,0
20240911,185300,193820265,692,692,692,692,0
20240911,185200,193820265,692,692,692,692,0
20240911,185100,193820265,692,692,692,692,0
20240911,185000,193820265,692,692,692,692,0
20240911,184900,193820265,692,692,692,692,0
20240911,184800,193820265,692,692,692,692,0
20240911,184700,193820265,692,692,692,692,0
20240911,184600,193820265,692,692,692,692,0
20240911,184500,193820265,692,692,692,692,0
20240911,184400,193820265,692,692,692,692,0
20240911,184300,193820265,692,692,692,692,0
20240911,184200,193820265,692,692,692,692,0
20240911,184100,193820265,692,692,692,692,0
20240911,184000,193820265,692,692,692,692,0
20240911,183900,193820265,692,692,692,692,0
20240911,183800,193820265,692,692,692,692,0
20240911,183700,193820265,692,692,692,692,0
20240911,183600,193820265,692,692,692,692,0
20240911,183500,193820265,692,692,692,692,0
20240911,183400,193820265,692,692,692,692,0
20240911,183300,193820265,692,692,692,692,0
20240911,183200,193820265,692,692,692,692,0
20240911,183100,193820265,692,692,692,692,0
20240911,183000,193820265,692,692,692,692,0
20240911,182900,193820265,692,692,692,692,0
20240911,182800,193820265,692,692,692,692,0
20240911,182700,193820265,692,692,692,692,0
20240911,182600,193820265,692,692,692,692,0
20240911,182500,193820265,692,692,692,692,1662
20240911,182400,193820265,692,692,692,692,0
20240911,182300,193820265,692,692,692,692,0
20240911,182200,193820265,692,692,692,692,0
20240911,182100,193820265,692,692,692,692,0
20240911,182000,193820265,692,692,692,692,0
20240911,181900,193820265,692,692,692,692,0
20240911,181800,193820265,692,692,692,692,0
20240911,181700,193820265,692,692,692,692,0
20240911,181600,193820265,692,692,692,692,0
20240911,181500,193820265,692,692,692,692,0
20240911,181400,193820265,692,692,692,692,0
20240911,181300,193820265,692,692,692,692,0
20240911,181200,193820265,692,692,692,692,0
20240911,181100,193820265,692,692,692,692,0
20240911,181000,193820265,692,692,692,692,0
20240911,180900,193820265,692,692,692,692,0
20240911,180800,193820265,692,692,692,692,0
20240911,180700,193820265,692,692,692,692,0
20240911,180600,193820265,692,692,692,692,0
20240911,180500,193820265,692,692,692,692,0
20240911,180400,193820265,692,692,692,692,0
20240911,180300,193820265,692,692,692,692,0
20240911,180200,193820265,692,692,692,692,0
20240911,180100,193820265,692,692,692,692,0
20240911,180000,193820265,692,692,692,692,0
20240911,175900,193820265,692,692,692,692,0
20240911,175800,193820265,692,692,692,692,0
20240911,175700,193820265,692,692,692,692,0
20240911,175600,193820265,692,692,692,692,0
20240911,175500,193820265,692,692,692,692,1662
20240911,175400,193820265,692,692,692,692,0
20240911,175300,193820265,692,692,692,692,0
20240911,175200,193820265,692,692,692,692,0
20240911,175100,193820265,692,692,692,692,0
20240911,175000,193820265,692,692,692,692,0
20240911,174900,193820265,692,692,692,692,0
20240911,174800,193820265,692,692,692,692,0
20240911,174700,193820265,692,692,692,692,0
20240911,174600,193820265,692,692,692,692,0
20240911,174500,193820265,692,692,692,692,0
20240911,174400,193820265,692,692,692,692,0
20240911,174300,193820265,692,692,692,692,0
20240911,174200,193820265,692,692,692,692,0
20240911,174100,193820265,692,692,692,692,0
20240911,174000,193820265,692,692,692,692,0
20240911,173900,193820265,692,692,692,692,0
20240911,173800,193820265,692,692,692,692,0
20240911,173700,193820265,692,692,692,692,0
20240911,173600,193820265,692,692,692,692,0
20240911,173500,193820265,692,692,692,692,0
20240911,173400,193820265,692,692,692,692,0
20240911,173300,193820265,692,692,692,692,0
20240911,173200,193820265,692,692,692,692,0
20240911,173100,193820265,692,692,692,692,0
20240911,173000,193820265,692,692,692,692,0
20240911,172900,193820265,692,692,692,692,0
20240911,172800,193820265,692,692,692,692,0
20240911,172700,193820265,692,692,692,692,0
20240911,172600,193820265,692,692,692,692,0
20240911,172500,193820265,692,692,692,692,1662
20240911,172400,193820265,692,692,692,692,0
20240911,172300,193820265,692,692,692,692,0
20240911,172200,193820265,692,692,692,692,0
20240911,172100,193820265,692,692,692,692,0
20240911,172000,193820265,692,692,692,692,0
20240911,171900,193820265,692,692,692,692,0
20240911,171800,193820265,692,692,692,692,0
20240911,171700,193820265,692,692,692,692,0
20240911,171600,193820265,692,692,692,692,0
20240911,171500,193820265,692,692,692,692,0
20240911,171400,193820265,692,692,692,692,0
20240911,171300,193820265,692,692,692,692,0
20240911,171200,193820265,692,692,692,692,0
20240911,171100,193820265,692,692,692,692,0
20240911,171000,193820265,692,692,692,692,0
20240911,170900,193820265,692,692,692,692,0
20240911,170800,193820265,692,692,692,692,0
20240911,170700,193820265,692,692,692,692,0
20240911,170600,193820265,692,692,692,692,0
20240911,170500,193820265,692,692,692,692,0
20240911,170400,193820265,692,692,692,692,0
20240911,170300,193820265,692,692,692,692,0
20240911,170200,193820265,692,692,692,692,0
20240911,170100,193820265,692,692,692,692,0
20240911,170000,193820265,692,692,692,692,0
20240911,165900,193820265,692,692,692,692,0
20240911,165800,193820265,692,692,692,692,0
20240911,165700,193820265,692,692,692,692,0
20240911,165600,193820265,692,692,692,692,0
20240911,165500,193820265,692,692,692,692,1662
20240911,165400,193820265,692,692,692,692,0
20240911,165300,193820265,692,692,692,692,0
20240911,165200,193820265,692,692,692,692,0
20240911,165100,193820265,692,692,692,692,0
20240911,165000,193820265,692,692,692,692,0
20240911,164900,193820265,692,692,692,692,0
20240911,164800,193820265,692,692,692,692,0
20240911,164700,193820265,692,692,692,692,0
20240911,164600,193820265,692,692,692,692,0
20240911,164500,193820265,692,692,692,692,0
20240911,164400,193820265,692,692,692,692,0
20240911,164300,193820265,692,692,692,692,0
20240911,164200,193820265,692,692,692,692,0
20240911,164100,193820265,692,692,692,692,0
20240911,164000,193820265,692,692,692,692,0
20240911,163900,193820265,692,692,692,692,0
20240911,163800,193820265,692,692,692,692,0
20240911,163700,193820265,692,692,692,692,0
20240911,163600,193820265,692,692,692,692,0
20240911,163500,193820265,692,692,692,692,0
20240911,163400,193820265,692,692,692,692,0
20240911,163300,193820265,692,692,692,692,0
20240911,163200,193820265,692,692,692,692,0
20240911,163100,193820265,692,692,692,692,0
20240911,163000,193820265,692,692,692,692,0
20240911,162900,193820265,692,692,692,692,0
20240911,162800,193820265,692,692,692,692,0
20240911,162700,193820265,692,692,692,692,0
20240911,162600,193820265,692,692,692,692,0
20240911,162500,193820265,692,692,692,692,1662
20240911,162400,193820265,692,692,692,692,0
20240911,162300,193820265,692,692,692,692,0
20240911,162200,193820265,692,692,692,692,0
20240911,162100,193820265,692,692,692,692,0
20240911,162000,193820265,692,692,692,692,0
20240911,161900,193820265,692,692,692,692,0
20240911,161800,193820265,692,692,692,692,0
20240911,161700,193820265,692,692,692,692,0
20240911,161600,193820265,692,692,692,692,0
20240911,161500,193820265,692,692,692,692,0
20240911,161400,193820265,692,692,692,692,0
20240911,161300,193820265,692,692,692,692,0
20240911,161200,193820265,692,692,692,692,0
20240911,161100,193820265,692,692,692,692,0
20240911,161000,193820265,692,692,692,692,0
20240911,160900,193820265,692,692,692,692,0
20240911,160800,193820265,692,692,692,692,0
20240911,160700,193820265,692,692,692,692,0
20240911,160600,193820265,692,692,692,692,0
20240911,160500,193820265,692,692,692,692,0
20240911,160400,193820265,692,692,692,692,0
20240911,160300,193820265,692,692,692,692,0
20240911,160200,193820265,692,692,692,692,0
20240911,160100,193820265,692,692,692,692,0
20240911,160000,193820265,692,692,692,692,0
20240911,155900,193820265,692,692,692,692,0
20240911,155800,193820265,692,692,692,692,0
20240911,155700,193820265,692,692,692,692,0
20240911,155600,193820265,692,692,692,692,0
20240911,155500,193820265,692,692,692,692,1662
20240911,155400,193820265,692,692,692,692,0
20240911,155300,193820265,692,692,692,692,0
20240911,155200,193820265,692,692,692,692,0
20240911,155100,193820265,692,692,692,692,0
20240911,155000,193820265,692,692,692,692,0
20240911,154900,193820265,692,692,692,692,0
20240911,154800,193820265,692,692,692,692,0
20240911,154700,193820265,692,692,692,692,0
20240911,154600,193820265,692,692,692,692,0
20240911,154500,193820265,692,692,692,692,0
20240911,154400,193820265,692,692,692,692,0
20240911,154300,193820265,692,692,692,692,0
20240911,154200,193820265,692,692,692,692,0
20240911,154100,193820265,692,692,692,692,0
20240911,154000,193820265,692,692,692,692,0
20240911,153900,193820265,692,692,692,692,0
20240911,153800,193820265,692,692,692,692,0
20240911,153700,193820265,692,692,692,692,0
20240911,153600,193820265,692,692,692,692,0
20240911,153500,193820265,692,692,692,692,0
20240911,153400,193820265,692,692,692,692,0
20240911,153300,193820265,692,692,692,692,0
20240911,153200,193820265,692,692,692,692,0
20240911,153100,193820265,692,692,692,692,0
20240911,153000,193820265,692,692,692,692,1662
20240911,152900,192670161,695,695,695,695,0
20240911,152800,192670161,695,695,695,695,0
20240911,152700,192670161,695,695,695,695,0
20240911,152600,192670161,695,695,695,695,0
20240911,152500,192670161,695,695,695,695,0
20240911,152400,192670161,695,695,695,695,0
20240911,152300,192670161,695,695,695,695,0
20240911,152200,192670161,695,695,695,695,0
20240911,152100,192670161,695,695,695,695,0
20240911,152000,192670161,695,695,695,695,0
20240911,151900,192670161,695,695,695,695,4
20240911,151800,192667381,695,695,695,695,0
20240911,151700,192667381,695,695,695,695,500
20240911,151600,192319881,694,695,695,687,2650
20240911,151500,190478336,695,694,696,685,147
20240911,151400,190376107,694,691,694,690,412
20240911,151300,190091822,696,694,696,694,116
20240911,151200,190011286,690,695,695,690,633
20240911,151100,189573516,695,692,695,692,1112
20240911,151000,188803881,690,688,690,688,141
20240911,150900,188706593,686,685,686,685,8375
20240911,150800,182969717,685,684,685,684,3902
20240911,150700,180296894,684,684,684,684,0
20240911,150600,180296894,684,684,684,684,11
20240911,150500,180289370,683,683,683,683,69
20240911,150400,180242243,681,681,681,681,23
20240911,150300,180226580,683,683,683,683,1301
20240911,150200,179337997,683,683,683,683,0
20240911,150100,179337997,683,683,683,683,3
20240911,150000,179335948,684,684,684,684,0
20240911,145900,179335948,684,684,684,684,0
20240911,145800,179335948,684,684,684,684,0
20240911,145700,179335948,684,684,684,684,0
20240911,145600,179335948,684,684,684,684,0
20240911,145500,179335948,684,684,684,684,0
20240911,145400,179335948,684,684,684,684,0
20240911,145300,179335948,684,684,684,684,0
20240911,145200,179335948,684,684,684,684,0
20240911,145100,179335948,684,684,684,684,0
20240911,145000,179335948,684,684,684,684,0
20240911,144900,179335948,684,684,684,684,0
20240911,144800,179335948,684,684,684,684,0
20240911,144700,179335948,684,684,684,684,0
20240911,144600,179335948,684,684,684,684,0
20240911,144500,179335948,684,684,684,684,0
20240911,144400,179335948,684,684,684,684,500
20240911,144300,178993948,684,684,684,684,101
20240911,144200,178924864,684,684,684,684,11
20240911,144100,178917340,682,682,682,682,0
20240911,144000,178917340,682,682,682,682,25
20240911,143900,178900290,682,682,682,682,0
20240911,143800,178900290,682,682,682,682,1
20240911,143700,178899608,679,679,679,679,0
20240911,143600,178899608,679,679,679,679,0
20240911,143500,178899608,679,679,679,679,201
20240911,143400,178763129,682,682,682,682,0
20240911,143300,178763129,682,682,682,682,0
20240911,143200,178763129,682,682,682,682,14
20240911,143100,178753581,679,679,679,679,0
20240911,143000,178753581,679,679,679,679,0
20240911,142900,178753581,679,679,679,679,1
20240911,142800,178752902,685,680,685,680,12
20240911,142700,178744697,680,680,680,680,0
20240911,142600,178744697,680,680,680,680,2499
20240911,142500,177045377,680,680,680,680,0
20240911,142400,177045377,680,681,681,680,577
20240911,142300,176652943,681,681,681,681,0
20240911,142200,176652943,681,681,681,681,1
20240911,142100,176652262,681,681,681,681,1000
20240911,142000,175971262,686,686,686,686,0
20240911,141900,175971262,686,686,686,686,0
20240911,141800,175971262,686,686,686,686,0
20240911,141700,175971262,686,686,686,686,5
20240911,141600,175967832,687,687,687,687,1
20240911,141500,175967145,681,681,681,681,0
20240911,141400,175967145,681,681,681,681,1000
20240911,141300,175286145,681,683,689,681,1152
20240911,141200,174501486,685,685,685,685,0
20240911,141100,174501486,685,685,685,685,0
20240911,141000,174501486,685,685,685,685,0
20240911,140900,174501486,685,685,685,685,0
20240911,140800,174501486,685,685,685,685,0
20240911,140700,174501486,685,686,686,685,121
20240911,140600,174418554,691,691,691,691,60
20240911,140500,174377094,690,690,690,690,80
20240911,140400,174321894,690,690,690,690,0
20240911,140300,174321894,690,690,690,690,22
20240911,140200,174306714,690,690,690,690,0
20240911,140100,174306714,690,690,690,690,0
20240911,140000,174306714,690,690,690,690,0
20240911,135900,174306714,690,690,690,690,43
20240911,135800,174277044,690,690,690,690,0
20240911,135700,174277044,690,690,690,690,0
20240911,135600,174277044,690,690,690,690,0
20240911,135500,174277044,690,690,690,690,100
20240911,135400,174208044,690,690,690,690,4
20240911,135300,174205284,690,690,690,690,0
20240911,135200,174205284,690,690,690,690,10
20240911,135100,174198384,690,690,690,690,0
20240911,135000,174198384,690,690,690,690,33
20240911,134900,174175614,692,692,692,692,0
20240911,134800,174175614,692,692,692,692,41
20240911,134700,174147242,692,692,692,692,6
20240911,134600,174143090,691,689,692,689,14
20240911,134500,174133427,689,685,689,685,2013
20240911,134400,172750006,684,685,685,677,561
20240911,134300,172369725,685,684,685,684,92
20240911,134200,172306796,684,684,684,684,0
20240911,134100,172306796,684,684,684,684,0
20240911,134000,172306796,684,684,684,684,0
20240911,133900,172306796,684,684,684,684,0
20240911,133800,172306796,684,684,684,684,0
20240911,133700,172306796,684,684,684,684,0
20240911,133600,172306796,684,683,684,683,2
20240911,133500,172305429,675,677,677,675,375
20240911,133400,172052260,685,685,685,685,0
20240911,133300,172052260,685,685,685,685,0
20240911,133200,172052260,685,685,685,685,0
20240911,133100,172052260,685,685,685,685,0
20240911,133000,172052260,685,681,685,681,57
20240911,132900,172013375,683,683,683,683,1
20240911,132800,172012692,684,684,684,684,0
20240911,132700,172012692,684,684,684,684,1
20240911,132600,172012008,683,683,683,683,0
20240911,132500,172012008,683,683,683,683,0
20240911,132400,172012008,683,683,683,683,0
20240911,132300,172012008,683,683,683,683,0
20240911,132200,172012008,683,683,683,675,52
20240911,132100,171976838,683,683,683,683,0
20240911,132000,171976838,683,683,683,683,0
20240911,131900,171976838,683,683,683,683,0
20240911,131800,171976838,683,683,683,683,254
20240911,131700,171803356,683,683,685,683,348
20240911,131600,171565668,683,683,683,683,0
20240911,131500,171565668,683,683,683,683,0
20240911,131400,171565668,683,683,683,683,2803
20240911,131300,169651219,687,687,687,687,11
20240911,131200,169643662,687,687,687,687,58
20240911,131100,169603816,688,688,688,688,0
20240911,131000,169603816,688,687,688,687,241
20240911,130900,169438238,683,683,683,683,0
20240911,130800,169438238,683,683,683,683,0
20240911,130700,169438238,683,683,683,683,0
20240911,130600,169438238,683,683,683,683,0
20240911,130500,169438238,683,687,687,683,57
20240911,130400,169399291,683,683,683,683,0
20240911,130300,169399291,683,683,683,683,0
20240911,130200,169399291,683,683,683,683,0
20240911,130100,169399291,683,683,683,683,810
20240911,130000,168846061,684,684,684,684,152
20240911,125900,168742093,684,686,686,684,451
20240911,125800,168433423,686,686,686,686,0
20240911,125700,168433423,686,687,687,686,104
20240911,125600,168362078,686,686,686,686,0
20240911,125500,168362078,686,686,686,686,0
20240911,125400,168362078,686,686,686,686,0
20240911,125300,168362078,686,686,686,686,300
20240911,125200,168156278,686,686,686,686,0
20240911,125100,168156278,686,686,686,686,136
20240911,125000,168062982,686,686,686,686,245
20240911,124900,167894912,686,686,686,686,0
20240911,124800,167894912,686,686,687,686,601
20240911,124700,167482625,683,683,683,683,1
20240911,124600,167481942,681,681,681,681,1
20240911,124500,167481261,679,677,679,677,469
20240911,124400,167162927,670,670,670,670,0
20240911,124300,167162927,670,670,670,670,0
20240911,124200,167162927,670,681,681,670,6000
20240911,124100,163135275,689,687,689,687,1000
20240911,124000,162447755,687,689,689,680,2502
20240911,123900,160744862,696,696,696,696,1
20240911,123800,160744166,696,692,697,692,18
20240911,123700,160731682,690,689,690,681,1499
20240911,123600,159706540,694,694,694,694,0
20240911,123500,159706540,694,694,694,694,0
20240911,123400,159706540,694,694,694,694,0
20240911,123300,159706540,694,694,694,694,0
20240911,123200,159706540,694,694,694,694,0
20240911,123100,159706540,694,694,694,694,0
20240911,123000,159706540,694,694,694,694,0
20240911,122900,159706540,694,694,694,694,2
20240911,122800,159705152,690,690,690,690,100
20240911,122700,159636152,695,695,695,695,12
20240911,122600,159627812,695,695,695,695,0
20240911,122500,159627812,695,695,695,695,0
20240911,122400,159627812,695,695,695,695,18
20240911,122300,159615302,695,695,695,695,0
20240911,122200,159615302,695,695,695,695,0
20240911,122100,159615302,695,695,695,695,0
20240911,122000,159615302,695,695,695,695,0
20240911,121900,159615302,695,695,695,695,0
20240911,121800,159615302,695,695,695,695,0
20240911,121700,159615302,695,695,695,695,0
20240911,121600,159615302,695,695,695,695,29
20240911,121500,159595147,689,689,689,689,0
20240911,121400,159595147,689,689,689,689,0
20240911,121300,159595147,689,689,689,689,637
20240911,121200,159156254,689,689,689,689,0
20240911,121100,159156254,689,689,689,689,0
20240911,121000,159156254,689,689,689,689,0
20240911,120900,159156254,689,689,689,689,25
20240911,120800,159139029,689,689,689,689,1
20240911,120700,159138340,689,689,689,689,0
20240911,120600,159138340,689,691,691,689,425
20240911,120500,158845281,696,696,696,696,0
20240911,120400,158845281,696,696,696,696,0
20240911,120300,158845281,696,696,696,696,0
20240911,120200,158845281,696,696,696,696,0
20240911,120100,158845281,696,697,697,689,494
20240911,120000,158503751,696,696,696,696,358
20240911,115900,158254583,697,697,697,697,0
20240911,115800,158254583,697,697,697,697,0
20240911,115700,158254583,697,698,698,697,86
20240911,115600,158194630,696,696,696,696,0
20240911,115500,158194630,696,696,696,696,27
20240911,115400,158175838,696,696,696,696,753
20240911,115300,157651750,696,696,696,696,0
20240911,115200,157651750,696,696,696,696,0
20240911,115100,157651750,696,696,696,696,0
20240911,115000,157651750,696,690,696,690,53
20240911,114900,157615162,697,696,697,696,11
20240911,114800,157607499,689,691,691,689,7
20240911,114700,157602673,697,697,697,697,2
20240911,114600,157601279,697,699,699,697,328
20240911,114500,157372341,699,698,699,697,769
20240911,114400,156835386,697,697,697,697,335
20240911,114300,156601891,697,697,697,697,170
20240911,114200,156483401,697,697,697,697,28
20240911,114100,156463885,697,696,697,696,168
20240911,114000,156346809,697,695,697,695,2
20240911,113900,156345417,695,695,695,695,0
20240911,113800,156345417,695,695,695,695,39
20240911,113700,156318312,696,696,696,696,904
20240911,113600,155689128,697,692,697,692,27
20240911,113500,155670359,690,690,690,690,0
20240911,113400,155670359,690,690,690,690,102
20240911,113300,155599979,690,690,690,690,0
20240911,113200,155599979,690,690,690,690,200
20240911,113100,155461979,695,690,695,690,1881
20240911,113000,154161684,695,695,695,695,0
20240911,112900,154161684,695,695,695,695,0
20240911,112800,154161684,695,690,695,690,101
20240911,112700,154091989,690,690,690,690,20
20240911,112600,154078189,696,696,696,696,0
20240911,112500,154078189,696,696,696,696,0
20240911,112400,154078189,696,696,696,696,0
20240911,112300,154078189,696,696,696,696,0
20240911,112200,154078189,696,696,696,696,0
20240911,112100,154078189,696,696,696,696,0
20240911,112000,154078189,696,696,696,696,0
20240911,111900,154078189,696,696,696,696,0
20240911,111800,154078189,696,696,696,696,200
20240911,111700,153938989,696,696,696,696,1000
20240911,111600,153242989,696,696,696,696,0
20240911,111500,153242989,696,696,696,696,0
20240911,111400,153242989,696,693,696,693,1092
20240911,111300,152486227,696,696,696,696,1
20240911,111200,152485531,693,693,693,693,0
20240911,111100,152485531,693,693,693,693,3
20240911,111000,152483452,693,693,693,693,200
20240911,110900,152344852,693,694,694,693,54
20240911,110800,152307429,693,693,693,693,0
20240911,110700,152307429,693,693,693,693,1
20240911,110600,152306736,693,693,693,693,3538
20240911,110500,149854902,693,692,693,692,335
20240911,110400,149622825,692,692,692,692,22
20240911,110300,149607601,692,692,692,692,0
20240911,110200,149607601,692,690,692,690,3500
20240911,110100,147185863,690,690,690,690,0
20240911,110000,147185863,690,690,690,689,200
20240911,105900,147047891,691,691,691,691,2
20240911,105800,147046509,690,689,690,681,2345
20240911,105700,145446659,696,696,696,696,0
20240911,105600,145446659,696,696,696,696,0
20240911,105500,145446659,696,696,696,696,0
20240911,105400,145446659,696,696,696,696,0
20240911,105300,145446659,696,683,696,683,58
20240911,105200,145406992,682,698,698,682,1723
20240911,105100,144220928,699,699,699,699,0
20240911,105000,144220928,699,699,699,699,0
20240911,104900,144220928,699,699,699,699,0
20240911,104800,144220928,699,699,699,699,0
20240911,104700,144220928,699,698,699,698,1700
20240911,104600,143033828,691,693,693,691,4
20240911,104500,143031062,700,700,700,700,0
20240911,104400,143031062,700,695,700,695,11
20240911,104300,143023373,690,690,690,690,2147
20240911,104200,141541943,690,690,690,690,2543
20240911,104100,139787273,690,695,695,690,2136
20240911,104000,138311320,702,696,702,695,2013
20240911,103900,136910201,696,696,696,696,236
20240911,103800,136745945,696,696,696,696,0
20240911,103700,136745945,696,702,702,696,1092
20240911,103600,135979888,702,702,702,702,1001
20240911,103500,135277186,696,695,696,695,657
20240911,103400,134820336,696,696,696,696,100
20240911,103300,134750736,697,702,706,697,12
20240911,103200,134742287,695,702,702,695,6
20240911,103100,134738096,695,699,699,695,7022
20240911,103000,129854241,700,701,701,700,674
20240911,102900,129382428,701,704,704,701,6132
20240911,102800,125080099,709,709,709,709,0
20240911,102700,125080099,709,709,710,709,1180
20240911,102600,124243221,709,709,709,709,1806
20240911,102500,122962767,709,706,709,706,1902
20240911,102400,121616446,708,708,708,708,0
20240911,102300,121616446,708,708,708,708,0
20240911,102200,121616446,708,708,708,708,0
20240911,102100,121616446,708,708,708,708,0
20240911,102000,121616446,708,708,708,708,0
20240911,101900,121616446,708,708,708,708,0
20240911,101800,121616446,708,702,708,701,1500
20240911,101700,120563015,703,703,703,703,753
20240911,101600,120033656,703,703,703,703,33
20240911,101500,120010457,709,709,709,709,0
20240911,101400,120010457,709,709,709,709,0
20240911,101300,120010457,709,709,709,709,0
20240911,101200,120010457,709,709,709,709,0
20240911,101100,120010457,709,708,709,708,33
20240911,101000,119987092,708,704,708,704,1481
20240911,100900,118944376,704,704,705,704,3612
20240911,100800,116401527,704,704,704,704,3
20240911,100700,116399415,710,710,710,710,0
20240911,100600,116399415,710,710,710,710,0
20240911,100500,116399415,710,710,710,710,0
20240911,100400,116399415,710,710,710,710,0
20240911,100300,116399415,710,710,710,710,0
20240911,100200,116399415,710,710,710,710,3
20240911,100100,116397285,710,704,710,704,209
20240911,100000,116250143,705,710,710,705,458
20240911,095900,115926144,711,711,711,711,32
20240911,095800,115903392,712,705,712,705,2434
20240911,095700,114172050,711,711,711,711,0
20240911,095600,114172050,711,711,711,711,1
20240911,095500,114171339,705,705,705,705,0
20240911,095400,114171339,705,709,709,705,76
20240911,095300,114117737,714,713,714,713,5001
20240911,095200,110547633,714,709,715,709,3365
20240911,095100,108142172,715,709,715,709,936
20240911,095000,107475670,716,709,716,709,2169
20240911,094900,105932005,703,707,709,703,4095
20240911,094800,103029810,702,704,704,702,6646
20240911,094700,98363022,704,719,719,700,15048
20240911,094600,87751566,718,705,729,705,32868
20240911,094500,64088785,711,707,711,705,13479
20240911,094400,54557899,707,703,711,700,10006
20240911,094300,47459765,707,709,709,707,471
20240911,094200,47126553,711,703,711,697,6671
20240911,094100,42433713,703,700,703,695,2096
20240911,094000,40969309,693,698,700,693,4801
20240911,093900,37611346,698,690,698,690,4787
20240911,093800,34285015,689,690,691,689,888
20240911,093700,33672537,691,688,691,688,144
20240911,093600,33573037,683,681,683,681,5947
20240911,093500,29513466,681,683,683,681,1519
20240911,093400,28476691,691,687,691,683,802
20240911,093300,27928644,691,695,698,688,2284
20240911,093200,26348295,695,682,696,682,6801
20240911,093100,21655047,681,679,681,679,6313
20240911,093000,17362285,679,678,679,678,1001
20240911,092900,16682684,678,678,678,678,0
20240911,092800,16682684,678,677,678,677,778
20240911,092700,16155756,671,671,671,671,18
20240911,092600,16143678,671,672,672,671,500
20240911,092500,15807966,677,677,677,677,0
20240911,092400,15807966,677,677,677,677,0
20240911,092300,15807966,677,677,677,677,462
20240911,092200,15495192,671,671,671,671,0
20240911,092100,15495192,671,671,671,671,0
20240911,092000,15495192,671,671,671,671,4998
20240911,091900,12141534,671,671,671,671,2
20240911,091800,12140192,671,671,671,671,0
20240911,091700,12140192,671,671,671,671,0
20240911,091600,12140192,671,671,671,671,0
20240911,091500,12140192,671,673,673,671,665
20240911,091400,11693675,676,676,676,676,0
20240911,091300,11693675,676,676,676,676,0
20240911,091200,11693675,676,675,676,675,30
20240911,091100,11673401,676,677,677,676,400
20240911,091000,11402801,677,677,677,677,0
20240911,090900,11402801,677,677,677,677,111
20240911,090800,11327654,681,681,681,681,0
20240911,090700,11327654,681,681,681,681,0
20240911,090600,11327654,681,681,681,681,1000
20240911,090500,10646654,681,680,681,680,4100
20240911,090400,7858554,680,680,680,680,1
20240911,090300,7857874,680,677,681,677,1006
20240911,090200,7173794,675,675,675,675,0
20240911,090100,7173794,675,670,675,670,7329
20240911,090000,2263260,670,670,670,670,3378