KissMeData/038880/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192000,159726120,238,238,238,238,3826
20240902,191900,159726120,238,238,238,238,0
20240902,191800,159726120,238,238,238,238,0
20240902,191700,159726120,238,238,238,238,0
20240902,191600,159726120,238,238,238,238,0
20240902,191500,159726120,238,238,238,238,0
20240902,191400,159726120,238,238,238,238,0
20240902,191300,159726120,238,238,238,238,0
20240902,191200,159726120,238,238,238,238,0
20240902,191100,159726120,238,238,238,238,0
20240902,191000,159726120,238,238,238,238,0
20240902,190900,159726120,238,238,238,238,0
20240902,190800,159726120,238,238,238,238,0
20240902,190700,159726120,238,238,238,238,0
20240902,190600,159726120,238,238,238,238,0
20240902,190500,159726120,238,238,238,238,0
20240902,190400,159726120,238,238,238,238,0
20240902,190300,159726120,238,238,238,238,0
20240902,190200,159726120,238,238,238,238,0
20240902,190100,159726120,238,238,238,238,0
20240902,190000,159726120,238,238,238,238,0
20240902,185900,159726120,238,238,238,238,0
20240902,185800,159726120,238,238,238,238,0
20240902,185700,159726120,238,238,238,238,0
20240902,185600,159726120,238,238,238,238,0
20240902,185500,159726120,238,238,238,238,0
20240902,185400,159726120,238,238,238,238,0
20240902,185300,159726120,238,238,238,238,0
20240902,185200,159726120,238,238,238,238,0
20240902,185100,159726120,238,238,238,238,0
20240902,185000,159726120,238,238,238,238,3826
20240902,184900,159726120,238,238,238,238,0
20240902,184800,159726120,238,238,238,238,0
20240902,184700,159726120,238,238,238,238,0
20240902,184600,159726120,238,238,238,238,0
20240902,184500,159726120,238,238,238,238,0
20240902,184400,159726120,238,238,238,238,0
20240902,184300,159726120,238,238,238,238,0
20240902,184200,159726120,238,238,238,238,0
20240902,184100,159726120,238,238,238,238,0
20240902,184000,159726120,238,238,238,238,0
20240902,183900,159726120,238,238,238,238,0
20240902,183800,159726120,238,238,238,238,0
20240902,183700,159726120,238,238,238,238,0
20240902,183600,159726120,238,238,238,238,0
20240902,183500,159726120,238,238,238,238,0
20240902,183400,159726120,238,238,238,238,0
20240902,183300,159726120,238,238,238,238,0
20240902,183200,159726120,238,238,238,238,0
20240902,183100,159726120,238,238,238,238,0
20240902,183000,159726120,238,238,238,238,0
20240902,182900,159726120,238,238,238,238,0
20240902,182800,159726120,238,238,238,238,0
20240902,182700,159726120,238,238,238,238,0
20240902,182600,159726120,238,238,238,238,0
20240902,182500,159726120,238,238,238,238,0
20240902,182400,159726120,238,238,238,238,0
20240902,182300,159726120,238,238,238,238,0
20240902,182200,159726120,238,238,238,238,0
20240902,182100,159726120,238,238,238,238,0
20240902,182000,159726120,238,238,238,238,3826
20240902,181900,159726120,238,238,238,238,0
20240902,181800,159726120,238,238,238,238,0
20240902,181700,159726120,238,238,238,238,0
20240902,181600,159726120,238,238,238,238,0
20240902,181500,159726120,238,238,238,238,0
20240902,181400,159726120,238,238,238,238,0
20240902,181300,159726120,238,238,238,238,0
20240902,181200,159726120,238,238,238,238,0
20240902,181100,159726120,238,238,238,238,0
20240902,181000,159726120,238,238,238,238,0
20240902,180900,159726120,238,238,238,238,0
20240902,180800,159726120,238,238,238,238,0
20240902,180700,159726120,238,238,238,238,0
20240902,180600,159726120,238,238,238,238,0
20240902,180500,159726120,238,238,238,238,0
20240902,180400,159726120,238,238,238,238,0
20240902,180300,159726120,238,238,238,238,0
20240902,180200,159726120,238,238,238,238,0
20240902,180100,159726120,238,238,238,238,0
20240902,180000,159726120,238,238,238,238,0
20240902,175900,159726120,238,238,238,238,0
20240902,175800,159726120,238,238,238,238,0
20240902,175700,159726120,238,238,238,238,0
20240902,175600,159726120,238,238,238,238,0
20240902,175500,159726120,238,238,238,238,0
20240902,175400,159726120,238,238,238,238,0
20240902,175300,159726120,238,238,238,238,0
20240902,175200,159726120,238,238,238,238,0
20240902,175100,159726120,238,238,238,238,0
20240902,175000,159726120,238,238,238,238,3826
20240902,174900,159726120,238,238,238,238,0
20240902,174800,159726120,238,238,238,238,0
20240902,174700,159726120,238,238,238,238,0
20240902,174600,159726120,238,238,238,238,0
20240902,174500,159726120,238,238,238,238,0
20240902,174400,159726120,238,238,238,238,0
20240902,174300,159726120,238,238,238,238,0
20240902,174200,159726120,238,238,238,238,0
20240902,174100,159726120,238,238,238,238,0
20240902,174000,159726120,238,238,238,238,0
20240902,173900,159726120,238,238,238,238,0
20240902,173800,159726120,238,238,238,238,0
20240902,173700,159726120,238,238,238,238,0
20240902,173600,159726120,238,238,238,238,0
20240902,173500,159726120,238,238,238,238,0
20240902,173400,159726120,238,238,238,238,0
20240902,173300,159726120,238,238,238,238,0
20240902,173200,159726120,238,238,238,238,0
20240902,173100,159726120,238,238,238,238,0
20240902,173000,159726120,238,238,238,238,0
20240902,172900,159726120,238,238,238,238,0
20240902,172800,159726120,238,238,238,238,0
20240902,172700,159726120,238,238,238,238,0
20240902,172600,159726120,238,238,238,238,0
20240902,172500,159726120,238,238,238,238,0
20240902,172400,159726120,238,238,238,238,0
20240902,172300,159726120,238,238,238,238,0
20240902,172200,159726120,238,238,238,238,0
20240902,172100,159726120,238,238,238,238,0
20240902,172000,159726120,238,238,238,238,3826
20240902,171900,159726120,238,238,238,238,0
20240902,171800,159726120,238,238,238,238,0
20240902,171700,159726120,238,238,238,238,0
20240902,171600,159726120,238,238,238,238,0
20240902,171500,159726120,238,238,238,238,0
20240902,171400,159726120,238,238,238,238,0
20240902,171300,159726120,238,238,238,238,0
20240902,171200,159726120,238,238,238,238,0
20240902,171100,159726120,238,238,238,238,0
20240902,171000,159726120,238,238,238,238,0
20240902,170900,159726120,238,238,238,238,0
20240902,170800,159726120,238,238,238,238,0
20240902,170700,159726120,238,238,238,238,0
20240902,170600,159726120,238,238,238,238,0
20240902,170500,159726120,238,238,238,238,0
20240902,170400,159726120,238,238,238,238,0
20240902,170300,159726120,238,238,238,238,0
20240902,170200,159726120,238,238,238,238,0
20240902,170100,159726120,238,238,238,238,0
20240902,170000,159726120,238,238,238,238,0
20240902,165900,159726120,238,238,238,238,0
20240902,165800,159726120,238,238,238,238,0
20240902,165700,159726120,238,238,238,238,0
20240902,165600,159726120,238,238,238,238,0
20240902,165500,159726120,238,238,238,238,0
20240902,165400,159726120,238,238,238,238,0
20240902,165300,159726120,238,238,238,238,0
20240902,165200,159726120,238,238,238,238,0
20240902,165100,159726120,238,238,238,238,0
20240902,165000,159726120,238,238,238,238,3826
20240902,164900,159726120,238,238,238,238,0
20240902,164800,159726120,238,238,238,238,0
20240902,164700,159726120,238,238,238,238,0
20240902,164600,159726120,238,238,238,238,0
20240902,164500,159726120,238,238,238,238,0
20240902,164400,159726120,238,238,238,238,0
20240902,164300,159726120,238,238,238,238,0
20240902,164200,159726120,238,238,238,238,0
20240902,164100,159726120,238,238,238,238,0
20240902,164000,159726120,238,238,238,238,0
20240902,163900,159726120,238,238,238,238,0
20240902,163800,159726120,238,238,238,238,0
20240902,163700,159726120,238,238,238,238,0
20240902,163600,159726120,238,238,238,238,0
20240902,163500,159726120,238,238,238,238,0
20240902,163400,159726120,238,238,238,238,0
20240902,163300,159726120,238,238,238,238,0
20240902,163200,159726120,238,238,238,238,0
20240902,163100,159726120,238,238,238,238,0
20240902,163000,159726120,238,238,238,238,0
20240902,162900,159726120,238,238,238,238,0
20240902,162800,159726120,238,238,238,238,0
20240902,162700,159726120,238,238,238,238,0
20240902,162600,159726120,238,238,238,238,0
20240902,162500,159726120,238,238,238,238,0
20240902,162400,159726120,238,238,238,238,0
20240902,162300,159726120,238,238,238,238,0
20240902,162200,159726120,238,238,238,238,0
20240902,162100,159726120,238,238,238,238,0
20240902,162000,159726120,238,238,238,238,3826
20240902,161900,159726120,238,238,238,238,0
20240902,161800,159726120,238,238,238,238,0
20240902,161700,159726120,238,238,238,238,0
20240902,161600,159726120,238,238,238,238,0
20240902,161500,159726120,238,238,238,238,0
20240902,161400,159726120,238,238,238,238,0
20240902,161300,159726120,238,238,238,238,0
20240902,161200,159726120,238,238,238,238,0
20240902,161100,159726120,238,238,238,238,0
20240902,161000,159726120,238,238,238,238,0
20240902,160900,159726120,238,238,238,238,0
20240902,160800,159726120,238,238,238,238,0
20240902,160700,159726120,238,238,238,238,0
20240902,160600,159726120,238,238,238,238,0
20240902,160500,159726120,238,238,238,238,0
20240902,160400,159726120,238,238,238,238,0
20240902,160300,159726120,238,238,238,238,0
20240902,160200,159726120,238,238,238,238,0
20240902,160100,159726120,238,238,238,238,0
20240902,160000,159726120,238,238,238,238,0
20240902,155900,159726120,238,238,238,238,0
20240902,155800,159726120,238,238,238,238,0
20240902,155700,159726120,238,238,238,238,0
20240902,155600,159726120,238,238,238,238,0
20240902,155500,159726120,238,238,238,238,0
20240902,155400,159726120,238,238,238,238,0
20240902,155300,159726120,238,238,238,238,0
20240902,155200,159726120,238,238,238,238,0
20240902,155100,159726120,238,238,238,238,0
20240902,155000,159726120,238,238,238,238,3826
20240902,154900,159726120,238,238,238,238,0
20240902,154800,159726120,238,238,238,238,0
20240902,154700,159726120,238,238,238,238,0
20240902,154600,159726120,238,238,238,238,0
20240902,154500,159726120,238,238,238,238,0
20240902,154400,159726120,238,238,238,238,0
20240902,154300,159726120,238,238,238,238,0
20240902,154200,159726120,238,238,238,238,0
20240902,154100,159726120,238,238,238,238,0
20240902,154000,159726120,238,238,238,238,0
20240902,153900,159726120,238,238,238,238,0
20240902,153800,159726120,238,238,238,238,0
20240902,153700,159726120,238,238,238,238,0
20240902,153600,159726120,238,238,238,238,0
20240902,153500,159726120,238,238,238,238,0
20240902,153400,159726120,238,238,238,238,0
20240902,153300,159726120,238,238,238,238,0
20240902,153200,159726120,238,238,238,238,0
20240902,153100,159726120,238,238,238,238,0
20240902,153000,159726120,238,238,238,238,3826
20240902,152900,158815532,238,238,238,238,0
20240902,152800,158815532,238,238,238,238,0
20240902,152700,158815532,238,238,238,238,0
20240902,152600,158815532,238,238,238,238,0
20240902,152500,158815532,238,238,238,238,0
20240902,152400,158815532,238,238,238,238,0
20240902,152300,158815532,238,238,238,238,0
20240902,152200,158815532,238,238,238,238,0
20240902,152100,158815532,238,238,238,238,0
20240902,152000,158815532,238,238,238,238,0
20240902,151900,158815532,238,239,239,238,406
20240902,151800,158718704,239,239,239,239,102
20240902,151700,158694326,239,239,239,239,551
20240902,151600,158562637,240,239,240,239,2535
20240902,151500,157956654,239,239,239,239,1610
20240902,151400,157571864,239,239,239,239,170
20240902,151300,157531234,239,239,239,239,500
20240902,151200,157411734,240,240,240,240,74
20240902,151100,157393974,240,240,240,240,3
20240902,151000,157393254,239,239,239,239,10497
20240902,150900,154884471,239,239,239,239,0
20240902,150800,154884471,239,239,239,239,0
20240902,150700,154884471,239,239,239,239,0
20240902,150600,154884471,239,239,239,239,2175
20240902,150500,154364646,239,239,239,239,101
20240902,150400,154340507,239,239,239,239,0
20240902,150300,154340507,239,239,239,239,1
20240902,150200,154340268,238,238,238,237,1119
20240902,150100,154073949,237,237,237,237,0
20240902,150000,154073949,237,237,237,237,1
20240902,145900,154073712,237,237,237,237,0
20240902,145800,154073712,237,237,237,237,2002
20240902,145700,153599238,238,239,239,238,696
20240902,145600,153433579,238,238,238,238,1527
20240902,145500,153070153,238,238,238,238,4021
20240902,145400,152113155,238,238,238,238,2059
20240902,145300,151623113,238,238,238,238,7
20240902,145200,151621447,238,238,238,238,71
20240902,145100,151604549,238,237,238,237,52
20240902,145000,151592220,238,238,238,238,200
20240902,144900,151544620,237,238,238,237,6643
20240902,144800,149970218,237,238,238,237,2
20240902,144700,149969743,238,238,238,238,0
20240902,144600,149969743,238,237,238,237,5002
20240902,144500,148779269,237,237,237,237,7480
20240902,144400,147006509,236,236,236,236,100
20240902,144300,146982909,236,236,236,236,0
20240902,144200,146982909,236,236,236,236,0
20240902,144100,146982909,236,236,236,236,0
20240902,144000,146982909,236,236,236,236,1
20240902,143900,146982673,237,237,237,237,25
20240902,143800,146976748,237,237,237,237,100
20240902,143700,146953048,237,237,237,237,1
20240902,143600,146952811,236,236,236,236,0
20240902,143500,146952811,236,236,236,236,0
20240902,143400,146952811,236,236,236,236,0
20240902,143300,146952811,236,236,236,236,2739
20240902,143200,146306407,236,236,236,236,0
20240902,143100,146306407,236,236,236,236,3
20240902,143000,146305699,235,235,235,235,0
20240902,142900,146305699,235,235,235,235,0
20240902,142800,146305699,235,236,236,235,13514
20240902,142700,143129104,235,235,235,235,0
20240902,142600,143129104,235,235,235,235,0
20240902,142500,143129104,235,235,235,235,0
20240902,142400,143129104,235,235,235,235,1
20240902,142300,143128869,237,237,237,237,1
20240902,142200,143128632,235,237,237,235,11
20240902,142100,143126027,237,237,237,237,60
20240902,142000,143111807,237,237,237,237,0
20240902,141900,143111807,237,237,237,237,0
20240902,141800,143111807,237,237,237,237,0
20240902,141700,143111807,237,237,237,237,1
20240902,141600,143111570,237,237,237,237,0
20240902,141500,143111570,237,237,237,237,10
20240902,141400,143109200,235,237,237,235,3002
20240902,141300,142400728,237,237,237,237,2000
20240902,141200,141926728,237,237,237,237,0
20240902,141100,141926728,237,237,237,237,1000
20240902,141000,141689728,238,238,238,238,5
20240902,140900,141688538,238,237,238,237,8141
20240902,140800,139755621,239,239,239,239,0
20240902,140700,139755621,239,239,239,239,0
20240902,140600,139755621,239,239,239,239,0
20240902,140500,139755621,239,239,239,239,1
20240902,140400,139755382,239,239,239,239,0
20240902,140300,139755382,239,237,239,237,201
20240902,140200,139707743,237,237,237,237,0
20240902,140100,139707743,237,237,237,237,2
20240902,140000,139707269,239,239,239,239,1
20240902,135900,139707030,239,239,239,239,0
20240902,135800,139707030,239,239,239,239,1
20240902,135700,139706791,239,239,239,239,1
20240902,135600,139706552,237,237,237,237,0
20240902,135500,139706552,237,237,237,237,20
20240902,135400,139701812,237,237,237,237,2
20240902,135300,139701338,239,239,239,239,0
20240902,135200,139701338,239,239,239,239,0
20240902,135100,139701338,239,239,239,239,0
20240902,135000,139701338,239,239,239,239,6
20240902,134900,139699904,238,238,238,238,0
20240902,134800,139699904,238,238,238,238,202
20240902,134700,139651828,240,240,240,240,0
20240902,134600,139651828,240,240,240,240,0
20240902,134500,139651828,240,240,240,240,0
20240902,134400,139651828,240,240,240,240,6
20240902,134300,139650388,240,239,240,239,480
20240902,134200,139535388,240,240,240,240,0
20240902,134100,139535388,240,240,240,240,0
20240902,134000,139535388,240,240,240,240,0
20240902,133900,139535388,240,240,240,240,6
20240902,133800,139533948,240,239,240,239,19822
20240902,133700,134796396,238,238,238,238,1539
20240902,133600,134430114,237,237,237,237,1
20240902,133500,134429877,237,237,237,237,0
20240902,133400,134429877,237,237,237,237,18343
20240902,133300,130082586,237,237,237,237,0
20240902,133200,130082586,237,237,237,237,43
20240902,133100,130072395,237,237,237,237,0
20240902,133000,130072395,237,237,237,237,0
20240902,132900,130072395,237,236,237,236,29015
20240902,132800,123219959,236,236,236,236,12
20240902,132700,123217127,235,235,235,235,0
20240902,132600,123217127,235,235,235,235,0
20240902,132500,123217127,235,235,235,235,1
20240902,132400,123216892,235,235,235,235,0
20240902,132300,123216892,235,235,235,235,0
20240902,132200,123216892,235,235,235,235,0
20240902,132100,123216892,235,235,235,235,0
20240902,132000,123216892,235,235,235,235,0
20240902,131900,123216892,235,236,236,235,1704
20240902,131800,122816425,236,236,236,236,6
20240902,131700,122815009,236,236,236,236,0
20240902,131600,122815009,236,236,236,236,0
20240902,131500,122815009,236,236,236,236,0
20240902,131400,122815009,236,236,236,236,0
20240902,131300,122815009,236,236,236,236,1
20240902,131200,122814773,235,235,235,235,0
20240902,131100,122814773,235,235,235,235,0
20240902,131000,122814773,235,235,235,235,0
20240902,130900,122814773,235,235,235,235,0
20240902,130800,122814773,235,235,235,235,0
20240902,130700,122814773,235,235,235,235,1
20240902,130600,122814538,236,236,236,236,0
20240902,130500,122814538,236,236,236,236,1
20240902,130400,122814302,236,236,236,236,51
20240902,130300,122802266,236,236,236,236,0
20240902,130200,122802266,236,236,236,236,0
20240902,130100,122802266,236,236,236,236,500
20240902,130000,122684266,236,236,236,236,14
20240902,125900,122680962,236,236,236,236,0
20240902,125800,122680962,236,236,236,236,0
20240902,125700,122680962,236,236,236,236,0
20240902,125600,122680962,236,236,236,236,0
20240902,125500,122680962,236,236,236,236,0
20240902,125400,122680962,236,237,237,236,201
20240902,125300,122633525,236,236,236,236,434
20240902,125200,122531101,236,236,236,236,0
20240902,125100,122531101,236,236,236,236,126
20240902,125000,122501365,236,236,236,236,498
20240902,124900,122383837,236,236,236,236,2
20240902,124800,122383365,236,235,236,235,7035
20240902,124700,120730135,235,235,235,234,4833
20240902,124600,119594383,236,236,236,236,600
20240902,124500,119452783,236,235,236,235,1001
20240902,124400,119217547,234,234,234,234,0
20240902,124300,119217547,234,237,237,234,28173
20240902,124200,112612835,237,237,237,237,0
20240902,124100,112612835,237,237,237,237,0
20240902,124000,112612835,237,237,237,237,0
20240902,123900,112612835,237,237,237,237,0
20240902,123800,112612835,237,237,237,237,0
20240902,123700,112612835,237,237,237,237,0
20240902,123600,112612835,237,237,237,237,2050
20240902,123500,112126985,237,237,237,237,32
20240902,123400,112119401,237,237,237,237,578
20240902,123300,111982415,237,237,237,237,5
20240902,123200,111981230,236,236,236,236,0
20240902,123100,111981230,236,236,236,236,0
20240902,123000,111981230,236,236,236,236,10
20240902,122900,111978870,237,237,237,237,3
20240902,122800,111978159,236,236,236,236,0
20240902,122700,111978159,236,237,237,236,1000
20240902,122600,111742109,235,237,237,235,6368
20240902,122500,110239720,237,239,240,237,1362
20240902,122400,109913395,239,239,239,239,900
20240902,122300,109698295,236,237,238,236,9024
20240902,122200,107565071,238,238,238,238,1281
20240902,122100,107260193,239,239,239,239,0
20240902,122000,107260193,239,239,239,239,0
20240902,121900,107260193,239,239,239,239,1
20240902,121800,107259954,239,239,239,239,3559
20240902,121700,106409353,240,240,240,240,0
20240902,121600,106409353,240,239,240,239,482
20240902,121500,106294145,239,239,239,239,63
20240902,121400,106279088,239,239,239,239,249
20240902,121300,106219577,239,239,239,239,127
20240902,121200,106189224,239,239,239,239,188
20240902,121100,106144292,239,239,239,239,2000
20240902,121000,105666292,238,238,238,238,13866
20240902,120900,102366184,239,239,239,239,0
20240902,120800,102366184,239,239,239,239,3815
20240902,120700,101454399,240,240,240,240,20
20240902,120600,101449599,239,239,239,239,0
20240902,120500,101449599,239,240,240,239,488
20240902,120400,101332480,240,240,240,240,520
20240902,120300,101207680,239,239,239,239,2
20240902,120200,101207202,240,239,240,239,2
20240902,120100,101206723,240,240,240,240,11
20240902,120000,101204083,240,240,240,240,0
20240902,115900,101204083,240,240,240,240,5747
20240902,115800,99824803,241,241,241,241,25
20240902,115700,99818778,241,241,241,241,0
20240902,115600,99818778,241,241,241,241,1200
20240902,115500,99529578,240,240,240,240,0
20240902,115400,99529578,240,240,240,240,19
20240902,115300,99525018,240,240,240,240,30
20240902,115200,99517818,241,241,241,241,42
20240902,115100,99507696,242,242,242,242,5
20240902,115000,99506486,242,242,242,242,0
20240902,114900,99506486,242,242,242,242,0
20240902,114800,99506486,242,241,242,241,1008
20240902,114700,99262583,242,242,242,242,0
20240902,114600,99262583,242,242,242,242,4201
20240902,114500,98245941,241,241,241,241,0
20240902,114400,98245941,241,241,241,241,0
20240902,114300,98245941,241,241,241,241,68
20240902,114200,98229553,241,240,242,240,15310
20240902,114100,94528082,240,240,240,240,0
20240902,114000,94528082,240,240,240,240,1000
20240902,113900,94288082,240,240,240,240,16
20240902,113800,94284242,240,240,240,240,7906
20240902,113700,92386802,239,241,241,239,7036
20240902,113600,90705146,241,241,241,241,100
20240902,113500,90681046,241,241,241,241,6
20240902,113400,90679600,240,240,240,240,2000
20240902,113300,90199600,240,240,240,239,4371
20240902,113200,89153921,240,240,240,240,4880
20240902,113100,87982721,240,240,240,240,50
20240902,113000,87970721,239,239,239,239,42
20240902,112900,87960683,239,240,240,239,2
20240902,112800,87960204,239,239,239,239,2
20240902,112700,87959726,240,240,240,240,1
20240902,112600,87959486,240,240,240,240,2
20240902,112500,87959006,239,239,239,239,0
20240902,112400,87959006,239,240,240,239,150
20240902,112300,87923126,240,240,240,240,0
20240902,112200,87923126,240,240,240,240,0
20240902,112100,87923126,240,240,240,240,13
20240902,112000,87920006,240,240,240,240,0
20240902,111900,87920006,240,240,240,240,100
20240902,111800,87896006,240,240,240,240,0
20240902,111700,87896006,240,240,240,240,0
20240902,111600,87896006,240,240,240,240,0
20240902,111500,87896006,240,240,240,240,0
20240902,111400,87896006,240,240,240,240,0
20240902,111300,87896006,240,240,240,240,0
20240902,111200,87896006,240,240,240,240,2
20240902,111100,87895526,239,239,239,239,33
20240902,111000,87887639,240,240,240,240,0
20240902,110900,87887639,240,240,240,240,0
20240902,110800,87887639,240,240,240,240,0
20240902,110700,87887639,240,240,240,240,0
20240902,110600,87887639,240,240,240,240,100
20240902,110500,87863639,240,240,240,240,0
20240902,110400,87863639,240,240,240,240,0
20240902,110300,87863639,240,239,240,239,335
20240902,110200,87783374,239,239,239,239,12
20240902,110100,87780506,239,239,239,239,0
20240902,110000,87780506,239,239,239,239,0
20240902,105900,87780506,239,239,239,239,4
20240902,105800,87779550,240,240,240,240,1
20240902,105700,87779310,240,239,240,239,2
20240902,105600,87778831,240,240,240,240,1
20240902,105500,87778591,239,239,239,239,1
20240902,105400,87778352,239,239,239,239,0
20240902,105300,87778352,239,239,239,239,0
20240902,105200,87778352,239,239,239,239,0
20240902,105100,87778352,239,240,240,239,901
20240902,105000,87563012,240,240,240,240,6
20240902,104900,87561572,240,240,240,240,1
20240902,104800,87561332,239,239,239,239,537
20240902,104700,87432989,239,239,240,239,4
20240902,104600,87432032,239,239,239,239,0
20240902,104500,87432032,239,239,239,239,2
20240902,104400,87431554,239,239,239,238,3022
20240902,104300,86709426,239,240,240,239,4
20240902,104200,86708469,239,240,240,239,7009
20240902,104100,85033217,239,239,239,239,5000
20240902,104000,83838217,240,240,240,238,4942
20240902,103900,82653039,242,241,242,241,2413
20240902,103800,82071012,241,241,243,240,2286
20240902,103700,81518165,240,241,241,240,94
20240902,103600,81495564,241,243,243,241,9628
20240902,103500,79175192,241,241,241,241,396
20240902,103400,79079756,243,241,243,241,19582
20240902,103300,74338714,243,241,243,241,13749
20240902,103200,71025155,243,244,244,242,18045
20240902,103100,66647992,244,240,244,240,44583
20240902,103000,55900313,240,238,240,238,7689
20240902,102900,54067753,238,237,238,237,276
20240902,102800,54002165,238,237,238,237,23639
20240902,102700,48399721,236,236,236,236,0
20240902,102600,48399721,236,237,237,236,21
20240902,102500,48394764,237,238,238,237,338
20240902,102400,48314358,238,238,238,237,7000
20240902,102300,46655337,238,238,238,238,3
20240902,102200,46654623,238,237,238,237,492
20240902,102100,46538018,238,238,238,238,490
20240902,102000,46421398,238,238,238,238,253
20240902,101900,46361184,238,238,238,238,12
20240902,101800,46358328,237,237,237,237,1
20240902,101700,46358091,238,238,238,238,184
20240902,101600,46314299,238,238,238,238,47
20240902,101500,46303113,238,238,238,238,3230
20240902,101400,45534373,238,239,239,238,1787
20240902,101300,45109064,238,238,239,238,1230
20240902,101200,44815911,238,236,238,236,4167
20240902,101100,43827183,237,237,237,237,154
20240902,101000,43790685,237,237,237,237,21
20240902,100900,43785708,237,237,237,237,5
20240902,100800,43784523,237,237,237,237,5000
20240902,100700,42599523,237,237,237,237,71
20240902,100600,42582696,237,237,237,235,151
20240902,100500,42547109,235,235,235,235,100
20240902,100400,42523609,235,235,235,235,100
20240902,100300,42500109,237,237,237,237,11
20240902,100200,42497502,237,237,237,237,34
20240902,100100,42489444,237,237,237,237,263
20240902,100000,42427113,237,236,237,236,6804
20240902,095900,40820370,237,237,237,237,3952
20240902,095800,39883746,237,239,239,237,6890
20240902,095700,38246419,239,237,239,236,3989
20240902,095600,37293698,238,238,238,238,13653
20240902,095500,34044284,238,237,238,237,26
20240902,095400,34038102,236,238,238,236,2330
20240902,095300,33483720,238,236,238,236,4033
20240902,095200,32524726,236,235,236,235,4827
20240902,095100,31390380,235,235,235,235,6509
20240902,095000,29860765,234,234,234,234,1241
20240902,094900,29570371,235,235,235,235,366
20240902,094800,29484361,235,234,235,234,1065
20240902,094700,29235137,233,231,233,231,85
20240902,094600,29215352,233,233,233,231,5206
20240902,094500,28012354,231,232,233,231,4168
20240902,094400,27049210,232,232,232,232,2220
20240902,094300,26534170,232,233,233,232,130
20240902,094200,26504009,232,232,232,232,6105
20240902,094100,25087649,232,232,232,232,816
20240902,094000,24898337,232,233,234,232,4
20240902,093900,24897406,232,232,232,232,1070
20240902,093800,24649166,234,234,234,234,5
20240902,093700,24647996,234,234,234,233,4042
20240902,093600,23705783,234,234,234,234,611
20240902,093500,23562809,234,234,234,234,86
20240902,093400,23542685,234,234,234,233,94
20240902,093300,23520740,234,234,234,234,1173
20240902,093200,23246258,234,234,234,234,538
20240902,093100,23120366,234,234,234,234,203
20240902,093000,23072864,233,233,233,233,0
20240902,092900,23072864,233,233,233,233,0
20240902,092800,23072864,233,233,233,233,1
20240902,092700,23072631,235,234,235,234,1001
20240902,092600,22838396,233,233,233,233,87
20240902,092500,22818125,233,233,233,233,0
20240902,092400,22818125,233,234,234,233,13
20240902,092300,22815093,234,234,234,234,3
20240902,092200,22814391,234,235,235,234,42
20240902,092100,22804561,233,234,234,233,42
20240902,092000,22794743,233,235,235,233,10838
20240902,091900,20263370,235,233,235,233,1946
20240902,091800,19807207,233,232,233,232,11
20240902,091700,19804645,233,233,233,233,57
20240902,091600,19791364,233,231,233,231,15956
20240902,091500,16095908,231,231,231,231,28063
20240902,091400,9613355,231,231,231,231,25
20240902,091300,9607580,232,232,232,232,0
20240902,091200,9607580,232,232,232,232,0
20240902,091100,9607580,232,234,234,232,8514
20240902,091000,7629470,235,235,235,235,41
20240902,090900,7619835,235,235,235,235,129
20240902,090800,7589520,234,233,235,233,5715
20240902,090700,6256902,233,233,233,233,124
20240902,090600,6228010,233,233,233,233,1030
20240902,090500,5988020,232,233,234,232,12689
20240902,090400,3042746,234,235,235,234,259
20240902,090300,2982111,235,234,235,232,5606
20240902,090200,1678370,235,235,235,235,1254
20240902,090100,1383680,235,235,235,235,2
20240902,090000,1383210,235,235,235,235,5886