KissMeData/018000/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190200,202542585,709,709,709,709,7235
20240909,190100,202542585,709,709,709,709,0
20240909,190000,202542585,709,709,709,709,0
20240909,185900,202542585,709,709,709,709,0
20240909,185800,202542585,709,709,709,709,0
20240909,185700,202542585,709,709,709,709,0
20240909,185600,202542585,709,709,709,709,0
20240909,185500,202542585,709,709,709,709,0
20240909,185400,202542585,709,709,709,709,0
20240909,185300,202542585,709,709,709,709,0
20240909,185200,202542585,709,709,709,709,0
20240909,185100,202542585,709,709,709,709,0
20240909,185000,202542585,709,709,709,709,0
20240909,184900,202542585,709,709,709,709,0
20240909,184800,202542585,709,709,709,709,0
20240909,184700,202542585,709,709,709,709,0
20240909,184600,202542585,709,709,709,709,0
20240909,184500,202542585,709,709,709,709,0
20240909,184400,202542585,709,709,709,709,0
20240909,184300,202542585,709,709,709,709,0
20240909,184200,202542585,709,709,709,709,0
20240909,184100,202542585,709,709,709,709,0
20240909,184000,202542585,709,709,709,709,0
20240909,183900,202542585,709,709,709,709,0
20240909,183800,202542585,709,709,709,709,0
20240909,183700,202542585,709,709,709,709,0
20240909,183600,202542585,709,709,709,709,0
20240909,183500,202542585,709,709,709,709,0
20240909,183400,202542585,709,709,709,709,0
20240909,183300,202542585,709,709,709,709,0
20240909,183200,202542585,709,709,709,709,7235
20240909,183100,202542585,709,709,709,709,0
20240909,183000,202542585,709,709,709,709,0
20240909,182900,202542585,709,709,709,709,0
20240909,182800,202542585,709,709,709,709,0
20240909,182700,202542585,709,709,709,709,0
20240909,182600,202542585,709,709,709,709,0
20240909,182500,202542585,709,709,709,709,0
20240909,182400,202542585,709,709,709,709,0
20240909,182300,202542585,709,709,709,709,0
20240909,182200,202542585,709,709,709,709,0
20240909,182100,202542585,709,709,709,709,0
20240909,182000,202542585,709,709,709,709,0
20240909,181900,202542585,709,709,709,709,0
20240909,181800,202542585,709,709,709,709,0
20240909,181700,202542585,709,709,709,709,0
20240909,181600,202542585,709,709,709,709,0
20240909,181500,202542585,709,709,709,709,0
20240909,181400,202542585,709,709,709,709,0
20240909,181300,202542585,709,709,709,709,0
20240909,181200,202542585,709,709,709,709,0
20240909,181100,202542585,709,709,709,709,0
20240909,181000,202542585,709,709,709,709,0
20240909,180900,202542585,709,709,709,709,0
20240909,180800,202542585,709,709,709,709,0
20240909,180700,202542585,709,709,709,709,0
20240909,180600,202542585,709,709,709,709,0
20240909,180500,202542585,709,709,709,709,0
20240909,180400,202542585,709,709,709,709,0
20240909,180300,202542585,709,709,709,709,0
20240909,180200,202542585,709,709,709,709,7235
20240909,180100,202542585,709,709,709,709,0
20240909,180000,202542585,709,709,709,709,0
20240909,175900,202542585,709,709,709,709,0
20240909,175800,202542585,709,709,709,709,0
20240909,175700,202542585,709,709,709,709,0
20240909,175600,202542585,709,709,709,709,0
20240909,175500,202542585,709,709,709,709,0
20240909,175400,202542585,709,709,709,709,0
20240909,175300,202542585,709,709,709,709,0
20240909,175200,202542585,709,709,709,709,0
20240909,175100,202542585,709,709,709,709,0
20240909,175000,202542585,709,709,709,709,0
20240909,174900,202542585,709,709,709,709,0
20240909,174800,202542585,709,709,709,709,0
20240909,174700,202542585,709,709,709,709,0
20240909,174600,202542585,709,709,709,709,0
20240909,174500,202542585,709,709,709,709,0
20240909,174400,202542585,709,709,709,709,0
20240909,174300,202542585,709,709,709,709,0
20240909,174200,202542585,709,709,709,709,0
20240909,174100,202542585,709,709,709,709,0
20240909,174000,202542585,709,709,709,709,0
20240909,173900,202542585,709,709,709,709,0
20240909,173800,202542585,709,709,709,709,0
20240909,173700,202542585,709,709,709,709,0
20240909,173600,202542585,709,709,709,709,0
20240909,173500,202542585,709,709,709,709,0
20240909,173400,202542585,709,709,709,709,0
20240909,173300,202542585,709,709,709,709,0
20240909,173200,202542585,709,709,709,709,7235
20240909,173100,202542585,709,709,709,709,0
20240909,173000,202542585,709,709,709,709,0
20240909,172900,202542585,709,709,709,709,0
20240909,172800,202542585,709,709,709,709,0
20240909,172700,202542585,709,709,709,709,0
20240909,172600,202542585,709,709,709,709,0
20240909,172500,202542585,709,709,709,709,0
20240909,172400,202542585,709,709,709,709,0
20240909,172300,202542585,709,709,709,709,0
20240909,172200,202542585,709,709,709,709,0
20240909,172100,202542585,709,709,709,709,0
20240909,172000,202542585,709,709,709,709,0
20240909,171900,202542585,709,709,709,709,0
20240909,171800,202542585,709,709,709,709,0
20240909,171700,202542585,709,709,709,709,0
20240909,171600,202542585,709,709,709,709,0
20240909,171500,202542585,709,709,709,709,0
20240909,171400,202542585,709,709,709,709,0
20240909,171300,202542585,709,709,709,709,0
20240909,171200,202542585,709,709,709,709,0
20240909,171100,202542585,709,709,709,709,0
20240909,171000,202542585,709,709,709,709,0
20240909,170900,202542585,709,709,709,709,0
20240909,170800,202542585,709,709,709,709,0
20240909,170700,202542585,709,709,709,709,0
20240909,170600,202542585,709,709,709,709,0
20240909,170500,202542585,709,709,709,709,0
20240909,170400,202542585,709,709,709,709,0
20240909,170300,202542585,709,709,709,709,0
20240909,170200,202542585,709,709,709,709,7235
20240909,170100,202542585,709,709,709,709,0
20240909,170000,202542585,709,709,709,709,0
20240909,165900,202542585,709,709,709,709,0
20240909,165800,202542585,709,709,709,709,0
20240909,165700,202542585,709,709,709,709,0
20240909,165600,202542585,709,709,709,709,0
20240909,165500,202542585,709,709,709,709,0
20240909,165400,202542585,709,709,709,709,0
20240909,165300,202542585,709,709,709,709,0
20240909,165200,202542585,709,709,709,709,0
20240909,165100,202542585,709,709,709,709,0
20240909,165000,202542585,709,709,709,709,0
20240909,164900,202542585,709,709,709,709,0
20240909,164800,202542585,709,709,709,709,0
20240909,164700,202542585,709,709,709,709,0
20240909,164600,202542585,709,709,709,709,0
20240909,164500,202542585,709,709,709,709,0
20240909,164400,202542585,709,709,709,709,0
20240909,164300,202542585,709,709,709,709,0
20240909,164200,202542585,709,709,709,709,0
20240909,164100,202542585,709,709,709,709,0
20240909,164000,202542585,709,709,709,709,0
20240909,163900,202542585,709,709,709,709,0
20240909,163800,202542585,709,709,709,709,0
20240909,163700,202542585,709,709,709,709,0
20240909,163600,202542585,709,709,709,709,0
20240909,163500,202542585,709,709,709,709,0
20240909,163400,202542585,709,709,709,709,0
20240909,163300,202542585,709,709,709,709,0
20240909,163200,202542585,709,709,709,709,7235
20240909,163100,202542585,709,709,709,709,0
20240909,163000,202542585,709,709,709,709,0
20240909,162900,202542585,709,709,709,709,0
20240909,162800,202542585,709,709,709,709,0
20240909,162700,202542585,709,709,709,709,0
20240909,162600,202542585,709,709,709,709,0
20240909,162500,202542585,709,709,709,709,0
20240909,162400,202542585,709,709,709,709,0
20240909,162300,202542585,709,709,709,709,0
20240909,162200,202542585,709,709,709,709,0
20240909,162100,202542585,709,709,709,709,0
20240909,162000,202542585,709,709,709,709,0
20240909,161900,202542585,709,709,709,709,0
20240909,161800,202542585,709,709,709,709,0
20240909,161700,202542585,709,709,709,709,0
20240909,161600,202542585,709,709,709,709,0
20240909,161500,202542585,709,709,709,709,0
20240909,161400,202542585,709,709,709,709,0
20240909,161300,202542585,709,709,709,709,0
20240909,161200,202542585,709,709,709,709,0
20240909,161100,202542585,709,709,709,709,0
20240909,161000,202542585,709,709,709,709,0
20240909,160900,202542585,709,709,709,709,0
20240909,160800,202542585,709,709,709,709,0
20240909,160700,202542585,709,709,709,709,0
20240909,160600,202542585,709,709,709,709,0
20240909,160500,202542585,709,709,709,709,0
20240909,160400,202542585,709,709,709,709,0
20240909,160300,202542585,709,709,709,709,0
20240909,160200,202542585,709,709,709,709,7235
20240909,160100,202542585,709,709,709,709,0
20240909,160000,202542585,709,709,709,709,0
20240909,155900,202542585,709,709,709,709,0
20240909,155800,202542585,709,709,709,709,0
20240909,155700,202542585,709,709,709,709,0
20240909,155600,202542585,709,709,709,709,0
20240909,155500,202542585,709,709,709,709,0
20240909,155400,202542585,709,709,709,709,0
20240909,155300,202542585,709,709,709,709,0
20240909,155200,202542585,709,709,709,709,0
20240909,155100,202542585,709,709,709,709,0
20240909,155000,202542585,709,709,709,709,0
20240909,154900,202542585,709,709,709,709,0
20240909,154800,202542585,709,709,709,709,0
20240909,154700,202542585,709,709,709,709,0
20240909,154600,202542585,709,709,709,709,0
20240909,154500,202542585,709,709,709,709,0
20240909,154400,202542585,709,709,709,709,0
20240909,154300,202542585,709,709,709,709,0
20240909,154200,202542585,709,709,709,709,0
20240909,154100,202542585,709,709,709,709,0
20240909,154000,202542585,709,709,709,709,0
20240909,153900,202542585,709,709,709,709,0
20240909,153800,202542585,709,709,709,709,0
20240909,153700,202542585,709,709,709,709,0
20240909,153600,202542585,709,709,709,709,0
20240909,153500,202542585,709,709,709,709,0
20240909,153400,202542585,709,709,709,709,0
20240909,153300,202542585,709,709,709,709,0
20240909,153200,202542585,709,709,709,709,7235
20240909,153100,202542585,709,709,709,709,0
20240909,153000,202542585,709,709,709,709,7235
20240909,152900,197412970,716,716,716,716,0
20240909,152800,197412970,716,716,716,716,0
20240909,152700,197412970,716,716,716,716,0
20240909,152600,197412970,716,716,716,716,0
20240909,152500,197412970,716,716,716,716,0
20240909,152400,197412970,716,716,716,716,0
20240909,152300,197412970,716,716,716,716,0
20240909,152200,197412970,716,716,716,716,0
20240909,152100,197412970,716,716,716,716,0
20240909,152000,197412970,716,716,716,716,0
20240909,151900,197412970,716,710,716,710,1446
20240909,151800,196386088,717,717,717,717,0
20240909,151700,196386088,717,717,717,717,0
20240909,151600,196386088,717,717,717,717,1
20240909,151500,196385371,717,716,717,716,202
20240909,151400,196240576,716,709,716,709,141
20240909,151300,196140579,716,715,716,715,54
20240909,151200,196101965,716,716,716,716,4
20240909,151100,196099101,716,713,716,707,701
20240909,151000,195602243,716,713,716,713,1049
20240909,150900,194854234,713,713,713,713,2
20240909,150800,194852808,717,718,718,717,2
20240909,150700,194851373,712,712,712,712,3300
20240909,150600,192501773,707,713,713,707,2000
20240909,150500,191083212,720,720,720,720,0
20240909,150400,191083212,720,719,720,719,312
20240909,150300,190858883,719,719,719,719,0
20240909,150200,190858883,719,712,719,711,3001
20240909,150100,188724250,719,719,719,719,0
20240909,150000,188724250,719,719,719,719,0
20240909,145900,188724250,719,719,719,707,5003
20240909,145800,185163726,719,719,719,719,0
20240909,145700,185163726,719,719,719,719,1
20240909,145600,185163007,717,717,717,717,315
20240909,145500,184937152,717,718,718,717,3021
20240909,145400,182771074,720,720,720,720,0
20240909,145300,182771074,720,720,720,720,14
20240909,145200,182760994,721,721,721,721,0
20240909,145100,182760994,721,721,721,721,0
20240909,145000,182760994,721,720,721,720,30
20240909,144900,182739393,721,721,721,721,952
20240909,144800,182053001,727,726,727,721,1488
20240909,144700,180980119,721,721,721,721,2
20240909,144600,180978677,727,721,727,721,3329
20240909,144500,178578462,727,727,727,727,0
20240909,144400,178578462,727,722,727,720,301
20240909,144300,178361601,728,728,728,728,68
20240909,144200,178312097,728,728,728,728,336
20240909,144100,178067489,729,729,729,729,0
20240909,144000,178067489,729,725,729,725,242
20240909,143900,177892035,729,729,729,729,638
20240909,143800,177426933,730,719,730,719,1209
20240909,143700,176551489,719,719,719,719,0
20240909,143600,176551489,719,717,719,717,56
20240909,143500,176511335,717,717,717,717,0
20240909,143400,176511335,717,717,717,717,1
20240909,143300,176510618,716,716,716,716,600
20240909,143200,176081018,715,715,715,715,15
20240909,143100,176070293,716,716,716,716,0
20240909,143000,176070293,716,716,716,716,0
20240909,142900,176070293,716,716,716,716,0
20240909,142800,176070293,716,716,716,716,0
20240909,142700,176070293,716,716,716,716,1
20240909,142600,176069577,716,716,716,716,0
20240909,142500,176069577,716,716,716,716,8
20240909,142400,176063849,716,715,716,715,834
20240909,142300,175467532,715,714,715,714,408
20240909,142200,175176209,714,714,714,714,2
20240909,142100,175174781,715,714,715,714,300
20240909,142000,174960456,715,712,715,712,101
20240909,141900,174888541,715,715,715,715,0
20240909,141800,174888541,715,715,715,715,0
20240909,141700,174888541,715,715,715,715,0
20240909,141600,174888541,715,715,715,715,0
20240909,141500,174888541,715,714,715,714,2225
20240909,141400,173297816,715,714,715,714,158
20240909,141300,173185003,714,714,714,714,0
20240909,141200,173185003,714,714,714,714,0
20240909,141100,173185003,714,714,714,714,0
20240909,141000,173185003,714,714,714,714,0
20240909,140900,173185003,714,714,714,714,1
20240909,140800,173184289,714,714,714,714,246
20240909,140700,173008645,715,715,715,715,0
20240909,140600,173008645,715,715,715,715,2
20240909,140500,173007215,715,715,715,715,1
20240909,140400,173006500,714,714,714,714,1154
20240909,140300,172182544,714,714,714,714,0
20240909,140200,172182544,714,714,714,714,0
20240909,140100,172182544,714,712,714,712,4867
20240909,140000,168717238,712,712,712,712,1
20240909,135900,168716526,712,712,712,712,0
20240909,135800,168716526,712,712,712,712,1
20240909,135700,168715814,712,712,712,712,1
20240909,135600,168715102,710,711,711,710,300
20240909,135500,168502028,712,712,712,712,2800
20240909,135400,166508428,712,712,712,712,0
20240909,135300,166508428,712,712,712,712,2
20240909,135200,166507004,712,712,712,712,1
20240909,135100,166506292,712,712,712,711,1151
20240909,135000,165687928,711,711,711,711,0
20240909,134900,165687928,711,711,711,711,311
20240909,134800,165466807,711,710,711,710,398
20240909,134700,165184226,710,711,711,710,107
20240909,134600,165108248,711,711,711,711,1
20240909,134500,165107537,711,711,711,711,20
20240909,134400,165093317,711,711,711,711,59
20240909,134300,165051368,712,712,712,712,0
20240909,134200,165051368,712,712,712,712,0
20240909,134100,165051368,712,712,712,712,0
20240909,134000,165051368,712,712,712,712,0
20240909,133900,165051368,712,711,712,710,1101
20240909,133800,164268956,711,709,711,709,1517
20240909,133700,163191825,710,710,710,710,800
20240909,133600,162623825,710,710,710,710,0
20240909,133500,162623825,710,710,710,710,0
20240909,133400,162623825,710,710,710,710,0
20240909,133300,162623825,710,710,710,710,0
20240909,133200,162623825,710,710,710,710,0
20240909,133100,162623825,710,710,710,710,50
20240909,133000,162588325,710,710,710,710,10
20240909,132900,162581225,710,710,710,710,0
20240909,132800,162581225,710,710,710,710,0
20240909,132700,162581225,710,710,710,710,0
20240909,132600,162581225,710,710,710,710,0
20240909,132500,162581225,710,710,710,710,56
20240909,132400,162541465,710,710,710,710,0
20240909,132300,162541465,710,710,710,710,0
20240909,132200,162541465,710,710,710,710,16
20240909,132100,162530105,710,710,710,710,11
20240909,132000,162522295,710,710,710,710,2
20240909,131900,162520875,710,710,710,710,0
20240909,131800,162520875,710,710,710,710,0
20240909,131700,162520875,710,710,710,710,0
20240909,131600,162520875,710,708,710,708,3000
20240909,131500,160391333,708,708,708,708,10
20240909,131400,160384253,708,708,708,708,0
20240909,131300,160384253,708,708,708,708,0
20240909,131200,160384253,708,708,708,708,0
20240909,131100,160384253,708,708,708,708,0
20240909,131000,160384253,708,708,708,708,0
20240909,130900,160384253,708,708,708,708,5
20240909,130800,160380713,708,708,708,708,0
20240909,130700,160380713,708,708,708,708,12
20240909,130600,160372217,708,708,708,708,0
20240909,130500,160372217,708,708,708,708,0
20240909,130400,160372217,708,708,708,708,0
20240909,130300,160372217,708,707,708,707,76
20240909,130200,160318459,708,708,708,708,1
20240909,130100,160317751,707,707,707,707,0
20240909,130000,160317751,707,707,707,707,0
20240909,125900,160317751,707,707,707,707,0
20240909,125800,160317751,707,707,707,707,1305
20240909,125700,159395116,708,708,708,708,0
20240909,125600,159395116,708,708,708,708,0
20240909,125500,159395116,708,708,708,708,0
20240909,125400,159395116,708,708,708,708,0
20240909,125300,159395116,708,708,708,708,0
20240909,125200,159395116,708,708,708,708,150
20240909,125100,159288916,708,708,708,708,68
20240909,125000,159240772,710,710,710,710,0
20240909,124900,159240772,710,710,710,710,0
20240909,124800,159240772,710,710,710,710,0
20240909,124700,159240772,710,710,710,710,0
20240909,124600,159240772,710,710,710,710,0
20240909,124500,159240772,710,710,710,710,0
20240909,124400,159240772,710,710,710,710,0
20240909,124300,159240772,710,710,710,710,0
20240909,124200,159240772,710,710,710,710,0
20240909,124100,159240772,710,710,710,710,0
20240909,124000,159240772,710,707,710,707,1263
20240909,123900,158347828,707,707,707,707,7
20240909,123800,158342879,707,707,707,707,1
20240909,123700,158342172,706,706,706,706,0
20240909,123600,158342172,706,706,706,706,60
20240909,123500,158299812,707,707,707,707,0
20240909,123400,158299812,707,707,707,707,0
20240909,123300,158299812,707,707,707,707,0
20240909,123200,158299812,707,706,707,706,845
20240909,123100,157703235,706,706,706,706,3
20240909,123000,157701117,706,706,706,706,0
20240909,122900,157701117,706,706,706,706,38
20240909,122800,157674289,706,705,706,704,692
20240909,122700,157186989,706,706,706,706,64
20240909,122600,157141805,706,706,706,706,100
20240909,122500,157071205,706,706,706,706,0
20240909,122400,157071205,706,706,706,706,10
20240909,122300,157064145,706,706,706,706,1000
20240909,122200,156358145,706,706,706,706,0
20240909,122100,156358145,706,706,706,706,0
20240909,122000,156358145,706,706,706,706,10
20240909,121900,156351085,706,706,706,706,1
20240909,121800,156350379,706,706,706,706,691
20240909,121700,155862533,706,706,706,706,0
20240909,121600,155862533,706,706,706,706,0
20240909,121500,155862533,706,706,706,706,56
20240909,121400,155822997,706,706,706,706,3160
20240909,121300,153592037,706,706,706,706,1
20240909,121200,153591331,706,706,706,706,2000
20240909,121100,152179331,706,706,706,706,1493
20240909,121000,151125273,706,706,706,706,0
20240909,120900,151125273,706,706,706,706,1
20240909,120800,151124567,705,705,705,705,38
20240909,120700,151097777,706,706,706,706,1
20240909,120600,151097071,706,706,706,706,0
20240909,120500,151097071,706,706,706,706,0
20240909,120400,151097071,706,706,706,706,0
20240909,120300,151097071,706,706,706,706,100
20240909,120200,151026471,706,706,706,706,1
20240909,120100,151025765,704,704,704,704,44
20240909,120000,150994789,704,706,706,704,1598
20240909,115900,149866765,706,706,706,706,1
20240909,115800,149866059,706,706,706,706,0
20240909,115700,149866059,706,706,706,706,0
20240909,115600,149866059,706,703,706,703,29
20240909,115500,149845669,703,703,703,703,9
20240909,115400,149839342,703,703,703,703,0
20240909,115300,149839342,703,703,703,703,0
20240909,115200,149839342,703,706,706,703,128
20240909,115100,149749352,706,706,706,706,0
20240909,115000,149749352,706,706,706,706,42
20240909,114900,149719700,706,706,706,706,11
20240909,114800,149711934,703,703,703,703,0
20240909,114700,149711934,703,705,705,703,1800
20240909,114600,148445559,706,707,707,706,1471
20240909,114500,147406810,707,707,707,707,132
20240909,114400,147313486,710,710,710,710,1
20240909,114300,147312776,710,707,710,707,4
20240909,114200,147309939,707,707,707,707,0
20240909,114100,147309939,707,707,707,707,0
20240909,114000,147309939,707,707,707,707,1058
20240909,113900,146561933,707,707,707,707,1
20240909,113800,146561226,707,707,707,707,397
20240909,113700,146280547,710,710,710,710,0
20240909,113600,146280547,710,710,710,710,1
20240909,113500,146279837,707,707,707,707,0
20240909,113400,146279837,707,707,710,707,1007
20240909,113300,145567882,710,710,710,710,0
20240909,113200,145567882,710,707,710,707,16
20240909,113100,145556567,707,707,707,707,32
20240909,113000,145533943,710,710,710,710,0
20240909,112900,145533943,710,710,710,710,0
20240909,112800,145533943,710,707,710,707,103
20240909,112700,145461113,711,711,711,711,0
20240909,112600,145461113,711,711,711,711,0
20240909,112500,145461113,711,711,711,711,14
20240909,112400,145451159,711,711,711,711,0
20240909,112300,145451159,711,711,711,711,0
20240909,112200,145451159,711,711,711,711,0
20240909,112100,145451159,711,711,711,711,0
20240909,112000,145451159,711,711,711,711,0
20240909,111900,145451159,711,711,711,711,17
20240909,111800,145439072,711,711,711,711,59
20240909,111700,145397123,711,711,711,711,0
20240909,111600,145397123,711,711,711,711,10
20240909,111500,145390013,711,711,711,711,10
20240909,111400,145382903,710,710,710,710,1053
20240909,111300,144635273,710,706,710,706,3
20240909,111200,144633147,710,707,710,707,241
20240909,111100,144462148,707,707,707,707,2
20240909,111000,144460734,707,707,707,707,10
20240909,110900,144453664,707,707,707,707,2
20240909,110800,144452250,707,707,707,707,3
20240909,110700,144450129,707,707,707,707,30
20240909,110600,144428919,707,707,707,707,26
20240909,110500,144410537,707,706,707,706,5030
20240909,110400,140854626,706,706,706,706,1
20240909,110300,140853920,704,704,704,704,197
20240909,110200,140715232,704,704,704,704,0
20240909,110100,140715232,704,704,704,704,0
20240909,110000,140715232,704,704,704,704,3
20240909,105900,140713120,703,703,703,703,0
20240909,105800,140713120,703,703,703,703,5782
20240909,105700,136648374,703,703,703,703,60
20240909,105600,136606194,703,703,703,703,158
20240909,105500,136495120,702,702,702,702,3110
20240909,105400,134311900,702,702,702,702,0
20240909,105300,134311900,702,702,702,702,1000
20240909,105200,133609900,701,702,702,701,2056
20240909,105100,132166624,702,700,702,699,602
20240909,105000,131745079,701,702,702,701,132
20240909,104900,131652459,702,702,702,702,305
20240909,104800,131438349,702,702,702,702,10
20240909,104700,131431329,701,701,701,701,541
20240909,104600,131052088,701,701,701,701,0
20240909,104500,131052088,701,701,701,701,110
20240909,104400,130974978,702,702,702,702,43
20240909,104300,130944792,701,701,701,701,1
20240909,104200,130944091,702,702,702,702,0
20240909,104100,130944091,702,702,702,702,109
20240909,104000,130867573,700,701,702,700,756
20240909,103900,130337434,701,701,701,701,1000
20240909,103800,129636434,700,702,702,700,141
20240909,103700,129537631,701,701,701,701,300
20240909,103600,129327331,706,701,706,701,281
20240909,103500,129130345,707,706,707,706,36
20240909,103400,129104923,706,706,706,706,63
20240909,103300,129060445,707,707,707,707,3
20240909,103200,129058324,707,707,707,707,0
20240909,103100,129058324,707,709,709,700,16438
20240909,103000,117546936,710,710,710,710,0
20240909,102900,117546936,710,710,710,710,0
20240909,102800,117546936,710,710,710,710,268
20240909,102700,117356656,710,710,710,710,10
20240909,102600,117349556,712,712,712,712,0
20240909,102500,117349556,712,712,712,712,27
20240909,102400,117330332,712,712,712,712,1
20240909,102300,117329620,712,712,712,712,1
20240909,102200,117328908,712,712,712,712,0
20240909,102100,117328908,712,712,712,712,1
20240909,102000,117328196,712,710,712,710,4333
20240909,101900,114251750,712,712,712,712,2
20240909,101800,114250326,706,712,712,706,4966
20240909,101700,110734347,712,712,712,712,0
20240909,101600,110734347,712,712,712,712,1
20240909,101500,110733635,708,708,708,708,3996
20240909,101400,107904467,708,708,708,708,13
20240909,101300,107895263,708,708,708,708,0
20240909,101200,107895263,708,708,708,708,1
20240909,101100,107894555,705,707,707,705,913
20240909,101000,107249102,712,708,712,708,1252
20240909,100900,106362682,708,708,708,708,0
20240909,100800,106362682,708,712,712,708,2784
20240909,100700,104391293,713,713,713,713,15
20240909,100600,104380598,713,713,713,713,5
20240909,100500,104377033,713,708,713,708,2190
20240909,100400,102826373,708,708,708,708,43
20240909,100300,102795929,708,708,708,708,904
20240909,100200,102155897,713,713,713,713,6
20240909,100100,102151619,713,713,713,713,45
20240909,100000,102119534,713,708,713,708,2
20240909,095900,102118113,713,713,713,713,10
20240909,095800,102110983,712,713,713,712,5
20240909,095700,102107419,713,713,713,713,155
20240909,095600,101996904,713,708,713,708,457
20240909,095500,101673343,708,708,708,708,509
20240909,095400,101312971,708,713,713,708,2125
20240909,095300,99807347,713,713,713,713,0
20240909,095200,99807347,713,713,713,713,0
20240909,095100,99807347,713,713,713,710,2168
20240909,095000,98267392,715,715,715,715,1000
20240909,094900,97552392,715,715,715,714,43
20240909,094800,97521670,715,715,715,715,24
20240909,094700,97504510,715,715,715,715,2
20240909,094600,97503080,715,715,715,715,2
20240909,094500,97501650,715,715,715,712,369
20240909,094400,97238897,716,715,716,712,1238
20240909,094300,96354374,714,714,714,713,158
20240909,094200,96241563,714,713,714,713,263
20240909,094100,96054042,713,712,713,712,370
20240909,094000,95790577,712,712,713,712,1689
20240909,093900,94588008,718,712,718,712,13471
20240909,093800,84985296,711,711,712,710,1014
20240909,093700,84264703,711,711,711,711,11
20240909,093600,84256882,711,710,711,710,113
20240909,093500,84176629,710,710,711,710,30
20240909,093400,84155312,710,710,710,710,3
20240909,093300,84153182,708,708,709,708,4009
20240909,093200,81314759,708,707,708,707,293
20240909,093100,81107607,707,707,707,707,1
20240909,093000,81106900,707,707,707,707,10
20240909,092900,81099830,708,708,708,708,0
20240909,092800,81099830,708,708,708,708,10
20240909,092700,81092750,708,708,708,708,16
20240909,092600,81081422,708,702,708,702,8835
20240909,092500,74860581,702,702,702,702,24
20240909,092400,74843733,705,706,706,705,18
20240909,092300,74831042,705,705,705,705,1
20240909,092200,74830337,706,706,706,706,0
20240909,092100,74830337,706,706,706,706,51
20240909,092000,74794331,705,700,705,700,10537
20240909,091900,67411306,705,700,705,700,3265
20240909,091800,65120895,703,702,703,696,3317
20240909,091700,62803707,704,704,704,704,108
20240909,091600,62727675,704,705,705,704,4
20240909,091500,62724857,706,706,706,706,0
20240909,091400,62724857,706,700,706,696,2630
20240909,091300,60889261,707,708,708,700,1134
20240909,091200,60095355,708,709,709,700,4512
20240909,091100,56936568,709,710,710,709,143
20240909,091000,56835180,710,703,710,703,3769
20240909,090900,54181378,703,704,704,699,1067
20240909,090800,53435211,704,704,704,699,2005
20240909,090700,52032687,704,705,705,700,7131
20240909,090600,47040836,700,705,705,700,22048
20240909,090500,31607113,701,704,705,700,4155
20240909,090400,28694655,705,705,709,705,10391
20240909,090300,21368972,706,706,710,705,4113
20240909,090200,18468779,706,712,712,705,2078
20240909,090100,16993745,712,713,713,704,5201
20240909,090000,13328310,705,713,713,705,18702