KissMeData/001020/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,183200,14334149,717,717,717,717,82
20240911,183100,14334149,717,717,717,717,0
20240911,183000,14334149,717,717,717,717,0
20240911,182900,14334149,717,717,717,717,0
20240911,182800,14334149,717,717,717,717,0
20240911,182700,14334149,717,717,717,717,0
20240911,182600,14334149,717,717,717,717,0
20240911,182500,14334149,717,717,717,717,0
20240911,182400,14334149,717,717,717,717,0
20240911,182300,14334149,717,717,717,717,0
20240911,182200,14334149,717,717,717,717,0
20240911,182100,14334149,717,717,717,717,0
20240911,182000,14334149,717,717,717,717,0
20240911,181900,14334149,717,717,717,717,0
20240911,181800,14334149,717,717,717,717,0
20240911,181700,14334149,717,717,717,717,0
20240911,181600,14334149,717,717,717,717,0
20240911,181500,14334149,717,717,717,717,0
20240911,181400,14334149,717,717,717,717,0
20240911,181300,14334149,717,717,717,717,0
20240911,181200,14334149,717,717,717,717,0
20240911,181100,14334149,717,717,717,717,0
20240911,181000,14334149,717,717,717,717,0
20240911,180900,14334149,717,717,717,717,0
20240911,180800,14334149,717,717,717,717,0
20240911,180700,14334149,717,717,717,717,0
20240911,180600,14334149,717,717,717,717,0
20240911,180500,14334149,717,717,717,717,0
20240911,180400,14334149,717,717,717,717,0
20240911,180300,14334149,717,717,717,717,0
20240911,180200,14334149,717,717,717,717,82
20240911,180100,14334149,717,717,717,717,0
20240911,180000,14334149,717,717,717,717,0
20240911,175900,14334149,717,717,717,717,0
20240911,175800,14334149,717,717,717,717,0
20240911,175700,14334149,717,717,717,717,0
20240911,175600,14334149,717,717,717,717,0
20240911,175500,14334149,717,717,717,717,0
20240911,175400,14334149,717,717,717,717,0
20240911,175300,14334149,717,717,717,717,0
20240911,175200,14334149,717,717,717,717,0
20240911,175100,14334149,717,717,717,717,0
20240911,175000,14334149,717,717,717,717,0
20240911,174900,14334149,717,717,717,717,0
20240911,174800,14334149,717,717,717,717,0
20240911,174700,14334149,717,717,717,717,0
20240911,174600,14334149,717,717,717,717,0
20240911,174500,14334149,717,717,717,717,0
20240911,174400,14334149,717,717,717,717,0
20240911,174300,14334149,717,717,717,717,0
20240911,174200,14334149,717,717,717,717,0
20240911,174100,14334149,717,717,717,717,0
20240911,174000,14334149,717,717,717,717,0
20240911,173900,14334149,717,717,717,717,0
20240911,173800,14334149,717,717,717,717,0
20240911,173700,14334149,717,717,717,717,0
20240911,173600,14334149,717,717,717,717,0
20240911,173500,14334149,717,717,717,717,0
20240911,173400,14334149,717,717,717,717,0
20240911,173300,14334149,717,717,717,717,0
20240911,173200,14334149,717,717,717,717,82
20240911,173100,14334149,717,717,717,717,0
20240911,173000,14334149,717,717,717,717,0
20240911,172900,14334149,717,717,717,717,0
20240911,172800,14334149,717,717,717,717,0
20240911,172700,14334149,717,717,717,717,0
20240911,172600,14334149,717,717,717,717,0
20240911,172500,14334149,717,717,717,717,0
20240911,172400,14334149,717,717,717,717,0
20240911,172300,14334149,717,717,717,717,0
20240911,172200,14334149,717,717,717,717,0
20240911,172100,14334149,717,717,717,717,0
20240911,172000,14334149,717,717,717,717,0
20240911,171900,14334149,717,717,717,717,0
20240911,171800,14334149,717,717,717,717,0
20240911,171700,14334149,717,717,717,717,0
20240911,171600,14334149,717,717,717,717,0
20240911,171500,14334149,717,717,717,717,0
20240911,171400,14334149,717,717,717,717,0
20240911,171300,14334149,717,717,717,717,0
20240911,171200,14334149,717,717,717,717,0
20240911,171100,14334149,717,717,717,717,0
20240911,171000,14334149,717,717,717,717,0
20240911,170900,14334149,717,717,717,717,0
20240911,170800,14334149,717,717,717,717,0
20240911,170700,14334149,717,717,717,717,0
20240911,170600,14334149,717,717,717,717,0
20240911,170500,14334149,717,717,717,717,0
20240911,170400,14334149,717,717,717,717,0
20240911,170300,14334149,717,717,717,717,0
20240911,170200,14334149,717,717,717,717,82
20240911,170100,14334149,717,717,717,717,0
20240911,170000,14334149,717,717,717,717,0
20240911,165900,14334149,717,717,717,717,0
20240911,165800,14334149,717,717,717,717,0
20240911,165700,14334149,717,717,717,717,0
20240911,165600,14334149,717,717,717,717,0
20240911,165500,14334149,717,717,717,717,0
20240911,165400,14334149,717,717,717,717,0
20240911,165300,14334149,717,717,717,717,0
20240911,165200,14334149,717,717,717,717,0
20240911,165100,14334149,717,717,717,717,0
20240911,165000,14334149,717,717,717,717,0
20240911,164900,14334149,717,717,717,717,0
20240911,164800,14334149,717,717,717,717,0
20240911,164700,14334149,717,717,717,717,0
20240911,164600,14334149,717,717,717,717,0
20240911,164500,14334149,717,717,717,717,0
20240911,164400,14334149,717,717,717,717,0
20240911,164300,14334149,717,717,717,717,0
20240911,164200,14334149,717,717,717,717,0
20240911,164100,14334149,717,717,717,717,0
20240911,164000,14334149,717,717,717,717,0
20240911,163900,14334149,717,717,717,717,0
20240911,163800,14334149,717,717,717,717,0
20240911,163700,14334149,717,717,717,717,0
20240911,163600,14334149,717,717,717,717,0
20240911,163500,14334149,717,717,717,717,0
20240911,163400,14334149,717,717,717,717,0
20240911,163300,14334149,717,717,717,717,0
20240911,163200,14334149,717,717,717,717,82
20240911,163100,14334149,717,717,717,717,0
20240911,163000,14334149,717,717,717,717,0
20240911,162900,14334149,717,717,717,717,0
20240911,162800,14334149,717,717,717,717,0
20240911,162700,14334149,717,717,717,717,0
20240911,162600,14334149,717,717,717,717,0
20240911,162500,14334149,717,717,717,717,0
20240911,162400,14334149,717,717,717,717,0
20240911,162300,14334149,717,717,717,717,0
20240911,162200,14334149,717,717,717,717,0
20240911,162100,14334149,717,717,717,717,0
20240911,162000,14334149,717,717,717,717,0
20240911,161900,14334149,717,717,717,717,0
20240911,161800,14334149,717,717,717,717,0
20240911,161700,14334149,717,717,717,717,0
20240911,161600,14334149,717,717,717,717,0
20240911,161500,14334149,717,717,717,717,0
20240911,161400,14334149,717,717,717,717,0
20240911,161300,14334149,717,717,717,717,0
20240911,161200,14334149,717,717,717,717,0
20240911,161100,14334149,717,717,717,717,0
20240911,161000,14334149,717,717,717,717,0
20240911,160900,14334149,717,717,717,717,0
20240911,160800,14334149,717,717,717,717,0
20240911,160700,14334149,717,717,717,717,0
20240911,160600,14334149,717,717,717,717,0
20240911,160500,14334149,717,717,717,717,0
20240911,160400,14334149,717,717,717,717,0
20240911,160300,14334149,717,717,717,717,0
20240911,160200,14334149,717,717,717,717,82
20240911,160100,14334149,717,717,717,717,0
20240911,160000,14334149,717,717,717,717,0
20240911,155900,14334149,717,717,717,717,0
20240911,155800,14334149,717,717,717,717,0
20240911,155700,14334149,717,717,717,717,0
20240911,155600,14334149,717,717,717,717,0
20240911,155500,14334149,717,717,717,717,0
20240911,155400,14334149,717,717,717,717,0
20240911,155300,14334149,717,717,717,717,0
20240911,155200,14334149,717,717,717,717,0
20240911,155100,14334149,717,717,717,717,0
20240911,155000,14334149,717,717,717,717,0
20240911,154900,14334149,717,717,717,717,0
20240911,154800,14334149,717,717,717,717,0
20240911,154700,14334149,717,717,717,717,0
20240911,154600,14334149,717,717,717,717,0
20240911,154500,14334149,717,717,717,717,0
20240911,154400,14334149,717,717,717,717,0
20240911,154300,14334149,717,717,717,717,0
20240911,154200,14334149,717,717,717,717,0
20240911,154100,14334149,717,717,717,717,0
20240911,154000,14334149,717,717,717,717,0
20240911,153900,14334149,717,717,717,717,0
20240911,153800,14334149,717,717,717,717,0
20240911,153700,14334149,717,717,717,717,0
20240911,153600,14334149,717,717,717,717,0
20240911,153500,14334149,717,717,717,717,0
20240911,153400,14334149,717,717,717,717,0
20240911,153300,14334149,717,717,717,717,0
20240911,153200,14334149,717,717,717,717,82
20240911,153100,14334149,717,717,717,717,0
20240911,153000,14334149,717,717,717,717,82
20240911,152900,14275355,719,719,719,719,0
20240911,152800,14275355,719,719,719,719,0
20240911,152700,14275355,719,719,719,719,0
20240911,152600,14275355,719,719,719,719,0
20240911,152500,14275355,719,719,719,719,0
20240911,152400,14275355,719,719,719,719,0
20240911,152300,14275355,719,719,719,719,0
20240911,152200,14275355,719,719,719,719,0
20240911,152100,14275355,719,719,719,719,0
20240911,152000,14275355,719,719,719,719,0
20240911,151900,14275355,719,719,719,719,0
20240911,151800,14275355,719,719,719,719,0
20240911,151700,14275355,719,717,719,717,2
20240911,151600,14273919,719,718,719,717,3
20240911,151500,14271765,721,721,721,721,0
20240911,151400,14271765,721,721,721,721,0
20240911,151300,14271765,721,721,721,721,0
20240911,151200,14271765,721,721,721,721,0
20240911,151100,14271765,721,721,721,721,0
20240911,151000,14271765,721,721,721,721,0
20240911,150900,14271765,721,721,721,721,0
20240911,150800,14271765,721,721,721,721,0
20240911,150700,14271765,721,721,721,721,0
20240911,150600,14271765,721,717,721,717,4
20240911,150500,14268893,716,716,716,716,0
20240911,150400,14268893,716,716,716,716,0
20240911,150300,14268893,716,716,716,716,0
20240911,150200,14268893,716,716,716,716,0
20240911,150100,14268893,716,716,716,716,0
20240911,150000,14268893,716,716,716,716,0
20240911,145900,14268893,716,716,716,716,0
20240911,145800,14268893,716,716,716,716,0
20240911,145700,14268893,716,716,716,716,0
20240911,145600,14268893,716,716,716,716,435
20240911,145500,13957433,716,716,716,716,43
20240911,145400,13926645,717,717,717,717,1
20240911,145300,13925928,717,718,719,717,1007
20240911,145200,13203906,719,719,719,719,0
20240911,145100,13203906,719,719,719,719,0
20240911,145000,13203906,719,719,719,719,0
20240911,144900,13203906,719,719,719,719,0
20240911,144800,13203906,719,719,719,719,1
20240911,144700,13203187,719,719,719,719,0
20240911,144600,13203187,719,719,719,719,11
20240911,144500,13195278,719,719,719,719,0
20240911,144400,13195278,719,719,719,719,86
20240911,144300,13133444,720,720,720,720,0
20240911,144200,13133444,720,720,720,720,0
20240911,144100,13133444,720,720,720,720,0
20240911,144000,13133444,720,720,720,720,0
20240911,143900,13133444,720,720,720,720,0
20240911,143800,13133444,720,720,720,720,128
20240911,143700,13041284,720,720,720,720,0
20240911,143600,13041284,720,720,720,720,0
20240911,143500,13041284,720,720,720,720,0
20240911,143400,13041284,720,720,720,720,0
20240911,143300,13041284,720,720,720,720,0
20240911,143200,13041284,720,720,720,720,0
20240911,143100,13041284,720,720,720,720,52
20240911,143000,13003844,720,720,720,720,0
20240911,142900,13003844,720,720,720,720,0
20240911,142800,13003844,720,720,720,720,0
20240911,142700,13003844,720,720,720,720,0
20240911,142600,13003844,720,720,720,720,143
20240911,142500,12900884,720,720,720,720,0
20240911,142400,12900884,720,720,720,720,4
20240911,142300,12898004,720,720,720,720,0
20240911,142200,12898004,720,720,720,720,0
20240911,142100,12898004,720,720,720,720,43
20240911,142000,12867044,720,720,720,720,0
20240911,141900,12867044,720,720,720,720,0
20240911,141800,12867044,720,720,720,720,0
20240911,141700,12867044,720,720,720,720,0
20240911,141600,12867044,720,720,720,720,43
20240911,141500,12836084,720,720,720,720,0
20240911,141400,12836084,720,720,720,720,0
20240911,141300,12836084,720,720,720,720,0
20240911,141200,12836084,720,720,720,720,0
20240911,141100,12836084,720,720,720,720,43
20240911,141000,12805124,720,720,720,720,0
20240911,140900,12805124,720,720,720,720,0
20240911,140800,12805124,720,720,720,720,43
20240911,140700,12774164,720,720,720,720,0
20240911,140600,12774164,720,720,720,720,100
20240911,140500,12702164,720,720,720,720,100
20240911,140400,12630164,721,721,721,721,1
20240911,140300,12629443,720,721,721,720,796
20240911,140200,12056104,722,722,722,722,48
20240911,140100,12021448,722,722,722,722,0
20240911,140000,12021448,722,722,722,722,0
20240911,135900,12021448,722,722,722,722,0
20240911,135800,12021448,722,722,722,722,0
20240911,135700,12021448,722,722,722,722,90
20240911,135600,11956468,721,721,721,721,172
20240911,135500,11832456,722,722,722,722,0
20240911,135400,11832456,722,722,722,722,0
20240911,135300,11832456,722,722,722,722,0
20240911,135200,11832456,722,722,722,722,0
20240911,135100,11832456,722,722,722,722,0
20240911,135000,11832456,722,722,722,722,0
20240911,134900,11832456,722,722,722,722,0
20240911,134800,11832456,722,722,722,722,0
20240911,134700,11832456,722,722,722,722,0
20240911,134600,11832456,722,722,722,722,0
20240911,134500,11832456,722,722,722,722,0
20240911,134400,11832456,722,722,722,722,0
20240911,134300,11832456,722,722,722,722,0
20240911,134200,11832456,722,722,722,722,0
20240911,134100,11832456,722,722,722,722,0
20240911,134000,11832456,722,722,722,722,0
20240911,133900,11832456,722,722,722,722,1
20240911,133800,11831734,723,723,723,723,0
20240911,133700,11831734,723,723,723,723,0
20240911,133600,11831734,723,723,723,723,0
20240911,133500,11831734,723,723,723,723,0
20240911,133400,11831734,723,723,723,723,0
20240911,133300,11831734,723,723,723,723,0
20240911,133200,11831734,723,723,723,723,13
20240911,133100,11822335,728,728,728,728,0
20240911,133000,11822335,728,728,728,728,0
20240911,132900,11822335,728,728,728,728,0
20240911,132800,11822335,728,728,728,728,0
20240911,132700,11822335,728,728,728,728,0
20240911,132600,11822335,728,728,728,728,0
20240911,132500,11822335,728,728,728,728,0
20240911,132400,11822335,728,728,728,728,0
20240911,132300,11822335,728,728,728,728,0
20240911,132200,11822335,728,728,728,728,0
20240911,132100,11822335,728,728,728,728,0
20240911,132000,11822335,728,728,728,728,0
20240911,131900,11822335,728,728,728,728,0
20240911,131800,11822335,728,728,728,728,0
20240911,131700,11822335,728,728,728,728,0
20240911,131600,11822335,728,728,728,728,0
20240911,131500,11822335,728,728,728,728,0
20240911,131400,11822335,728,728,728,728,0
20240911,131300,11822335,728,728,728,728,0
20240911,131200,11822335,728,728,728,728,0
20240911,131100,11822335,728,728,728,728,0
20240911,131000,11822335,728,728,728,728,0
20240911,130900,11822335,728,728,728,728,0
20240911,130800,11822335,728,728,728,728,0
20240911,130700,11822335,728,728,728,728,0
20240911,130600,11822335,728,728,728,728,1
20240911,130500,11821607,721,721,721,721,0
20240911,130400,11821607,721,721,721,721,623
20240911,130300,11372424,720,720,720,720,0
20240911,130200,11372424,720,720,720,720,0
20240911,130100,11372424,720,720,720,720,127
20240911,130000,11280984,721,721,721,721,0
20240911,125900,11280984,721,721,721,721,0
20240911,125800,11280984,721,721,721,721,0
20240911,125700,11280984,721,721,721,721,0
20240911,125600,11280984,721,721,721,721,0
20240911,125500,11280984,721,721,721,721,0
20240911,125400,11280984,721,721,721,721,0
20240911,125300,11280984,721,721,721,721,0
20240911,125200,11280984,721,721,721,721,0
20240911,125100,11280984,721,721,721,721,0
20240911,125000,11280984,721,721,721,721,0
20240911,124900,11280984,721,721,721,721,0
20240911,124800,11280984,721,721,721,721,0
20240911,124700,11280984,721,721,721,721,0
20240911,124600,11280984,721,721,721,721,1
20240911,124500,11280263,721,721,721,721,0
20240911,124400,11280263,721,721,721,721,0
20240911,124300,11280263,721,721,721,721,1
20240911,124200,11279542,712,712,712,712,0
20240911,124100,11279542,712,712,712,712,0
20240911,124000,11279542,712,712,712,712,0
20240911,123900,11279542,712,712,712,712,1
20240911,123800,11278830,712,712,712,712,136
20240911,123700,11181998,720,720,720,720,0
20240911,123600,11181998,720,720,720,720,1
20240911,123500,11181278,708,708,708,708,0
20240911,123400,11181278,708,708,708,708,0
20240911,123300,11181278,708,708,708,708,0
20240911,123200,11181278,708,708,708,708,0
20240911,123100,11181278,708,708,708,708,0
20240911,123000,11181278,708,708,708,708,0
20240911,122900,11181278,708,708,708,708,0
20240911,122800,11181278,708,708,708,708,0
20240911,122700,11181278,708,708,708,708,0
20240911,122600,11181278,708,720,720,708,8007
20240911,122500,5498318,714,714,714,714,0
20240911,122400,5498318,714,714,714,714,0
20240911,122300,5498318,714,714,714,714,0
20240911,122200,5498318,714,714,714,714,0
20240911,122100,5498318,714,714,714,714,0
20240911,122000,5498318,714,714,714,714,0
20240911,121900,5498318,714,714,714,714,0
20240911,121800,5498318,714,714,714,714,0
20240911,121700,5498318,714,714,714,714,0
20240911,121600,5498318,714,722,722,714,3000
20240911,121500,3345994,722,722,722,722,24
20240911,121400,3328666,722,728,728,722,324
20240911,121300,3094718,729,729,729,729,0
20240911,121200,3094718,729,729,729,729,0
20240911,121100,3094718,729,729,729,729,1
20240911,121000,3093989,729,729,729,729,0
20240911,120900,3093989,729,729,729,729,0
20240911,120800,3093989,729,729,729,729,0
20240911,120700,3093989,729,731,731,729,60
20240911,120600,3050199,732,732,732,732,0
20240911,120500,3050199,732,732,732,732,0
20240911,120400,3050199,732,732,732,732,0
20240911,120300,3050199,732,732,732,732,0
20240911,120200,3050199,732,732,732,732,85
20240911,120100,2987979,737,737,737,737,0
20240911,120000,2987979,737,737,737,737,0
20240911,115900,2987979,737,737,737,737,0
20240911,115800,2987979,737,737,737,737,0
20240911,115700,2987979,737,737,737,737,0
20240911,115600,2987979,737,737,737,737,0
20240911,115500,2987979,737,737,737,737,0
20240911,115400,2987979,737,737,737,737,0
20240911,115300,2987979,737,737,737,737,0
20240911,115200,2987979,737,737,737,737,0
20240911,115100,2987979,737,738,738,737,2
20240911,115000,2986504,738,738,738,738,0
20240911,114900,2986504,738,738,738,738,0
20240911,114800,2986504,738,738,738,738,0
20240911,114700,2986504,738,738,738,738,0
20240911,114600,2986504,738,738,738,738,14
20240911,114500,2976172,738,738,738,738,0
20240911,114400,2976172,738,738,738,738,0
20240911,114300,2976172,738,738,738,738,0
20240911,114200,2976172,738,738,738,738,0
20240911,114100,2976172,738,738,738,738,15
20240911,114000,2965102,738,738,738,738,0
20240911,113900,2965102,738,738,738,738,0
20240911,113800,2965102,738,738,738,738,0
20240911,113700,2965102,738,738,738,738,0
20240911,113600,2965102,738,738,738,738,14
20240911,113500,2954770,738,738,738,738,0
20240911,113400,2954770,738,738,738,738,0
20240911,113300,2954770,738,738,738,738,15
20240911,113200,2943700,738,738,738,738,0
20240911,113100,2943700,738,738,738,738,0
20240911,113000,2943700,738,738,738,738,17
20240911,112900,2931154,738,738,738,738,0
20240911,112800,2931154,738,738,738,738,0
20240911,112700,2931154,738,738,738,738,0
20240911,112600,2931154,738,738,738,738,0
20240911,112500,2931154,738,738,738,738,0
20240911,112400,2931154,738,738,738,738,0
20240911,112300,2931154,738,738,738,738,303
20240911,112200,2707540,738,738,738,738,0
20240911,112100,2707540,738,738,738,738,0
20240911,112000,2707540,738,738,738,738,2
20240911,111900,2706064,739,739,739,739,0
20240911,111800,2706064,739,739,739,739,0
20240911,111700,2706064,739,739,739,739,875
20240911,111600,2059439,739,739,739,739,0
20240911,111500,2059439,739,739,739,739,0
20240911,111400,2059439,739,739,739,739,0
20240911,111300,2059439,739,739,739,739,1
20240911,111200,2058700,739,739,739,739,0
20240911,111100,2058700,739,739,739,739,0
20240911,111000,2058700,739,739,739,739,0
20240911,110900,2058700,739,739,739,739,0
20240911,110800,2058700,739,739,739,739,0
20240911,110700,2058700,739,739,739,739,2
20240911,110600,2057222,740,740,740,740,0
20240911,110500,2057222,740,740,740,740,0
20240911,110400,2057222,740,740,740,740,0
20240911,110300,2057222,740,740,740,740,0
20240911,110200,2057222,740,740,740,740,0
20240911,110100,2057222,740,740,740,740,0
20240911,110000,2057222,740,740,740,740,0
20240911,105900,2057222,740,740,740,740,0
20240911,105800,2057222,740,740,740,740,0
20240911,105700,2057222,740,740,740,740,0
20240911,105600,2057222,740,740,740,740,0
20240911,105500,2057222,740,740,740,740,0
20240911,105400,2057222,740,740,740,740,0
20240911,105300,2057222,740,740,740,740,0
20240911,105200,2057222,740,740,740,740,0
20240911,105100,2057222,740,740,740,740,0
20240911,105000,2057222,740,740,740,740,47
20240911,104900,2022442,739,739,739,739,0
20240911,104800,2022442,739,739,739,739,12
20240911,104700,2013574,739,741,741,739,210
20240911,104600,1857984,741,741,741,741,1
20240911,104500,1857243,741,741,741,741,0
20240911,104400,1857243,741,741,741,741,0
20240911,104300,1857243,741,741,741,741,0
20240911,104200,1857243,741,741,741,741,0
20240911,104100,1857243,741,741,741,741,0
20240911,104000,1857243,741,741,741,741,1
20240911,103900,1856502,739,739,739,739,0
20240911,103800,1856502,739,739,739,739,0
20240911,103700,1856502,739,739,739,739,0
20240911,103600,1856502,739,739,739,739,0
20240911,103500,1856502,739,740,740,739,222
20240911,103400,1692244,741,741,741,741,0
20240911,103300,1692244,741,741,741,741,0
20240911,103200,1692244,741,741,741,741,0
20240911,103100,1692244,741,741,741,741,0
20240911,103000,1692244,741,741,741,741,0
20240911,102900,1692244,741,741,741,741,0
20240911,102800,1692244,741,741,741,741,0
20240911,102700,1692244,741,741,741,741,0
20240911,102600,1692244,741,741,741,741,1
20240911,102500,1691503,741,741,741,741,0
20240911,102400,1691503,741,741,741,741,0
20240911,102300,1691503,741,741,741,741,0
20240911,102200,1691503,741,741,741,741,0
20240911,102100,1691503,741,741,741,741,0
20240911,102000,1691503,741,741,741,741,0
20240911,101900,1691503,741,741,741,741,0
20240911,101800,1691503,741,741,741,741,2
20240911,101700,1690021,741,741,741,741,2
20240911,101600,1688539,741,741,741,741,0
20240911,101500,1688539,741,741,741,741,0
20240911,101400,1688539,741,741,741,741,0
20240911,101300,1688539,741,741,741,741,0
20240911,101200,1688539,741,741,741,741,0
20240911,101100,1688539,741,741,741,741,100
20240911,101000,1614439,741,741,741,741,0
20240911,100900,1614439,741,741,741,741,0
20240911,100800,1614439,741,741,741,741,2
20240911,100700,1612957,741,741,741,741,0
20240911,100600,1612957,741,741,741,741,0
20240911,100500,1612957,741,741,741,741,1
20240911,100400,1612216,724,724,724,724,0
20240911,100300,1612216,724,724,724,724,0
20240911,100200,1612216,724,724,724,724,0
20240911,100100,1612216,724,724,724,724,0
20240911,100000,1612216,724,730,730,724,5
20240911,095900,1608578,742,742,742,742,0
20240911,095800,1608578,742,742,742,742,0
20240911,095700,1608578,742,742,742,742,0
20240911,095600,1608578,742,742,742,742,0
20240911,095500,1608578,742,742,742,742,2
20240911,095400,1607094,722,722,722,722,0
20240911,095300,1607094,722,722,722,722,0
20240911,095200,1607094,722,722,722,722,0
20240911,095100,1607094,722,722,722,722,0
20240911,095000,1607094,722,722,722,722,0
20240911,094900,1607094,722,722,722,722,0
20240911,094800,1607094,722,722,722,722,0
20240911,094700,1607094,722,722,722,722,0
20240911,094600,1607094,722,731,731,722,1000
20240911,094500,883975,744,744,744,744,0
20240911,094400,883975,744,744,744,744,0
20240911,094300,883975,744,744,744,744,1
20240911,094200,883231,744,744,744,744,0
20240911,094100,883231,744,744,744,744,0
20240911,094000,883231,744,744,744,744,0
20240911,093900,883231,744,744,744,744,0
20240911,093800,883231,744,744,744,744,0
20240911,093700,883231,744,744,744,744,0
20240911,093600,883231,744,744,744,744,0
20240911,093500,883231,744,744,744,744,6
20240911,093400,878767,744,744,744,744,0
20240911,093300,878767,744,744,744,744,0
20240911,093200,878767,744,744,744,744,0
20240911,093100,878767,744,744,744,744,0
20240911,093000,878767,744,744,744,744,0
20240911,092900,878767,744,744,744,744,0
20240911,092800,878767,744,744,744,744,0
20240911,092700,878767,744,744,744,744,0
20240911,092600,878767,744,744,744,744,16
20240911,092500,866863,746,746,746,746,0
20240911,092400,866863,746,746,746,746,0
20240911,092300,866863,746,746,746,746,0
20240911,092200,866863,746,746,746,746,7
20240911,092100,861641,751,751,751,751,0
20240911,092000,861641,751,751,751,751,9
20240911,091900,854882,754,733,754,733,336
20240911,091800,605252,722,722,722,722,0
20240911,091700,605252,722,722,722,722,0
20240911,091600,605252,722,722,722,722,0
20240911,091500,605252,722,722,722,722,0
20240911,091400,605252,722,722,722,722,0
20240911,091300,605252,722,722,722,722,0
20240911,091200,605252,722,722,722,722,0
20240911,091100,605252,722,722,722,722,0
20240911,091000,605252,722,722,722,722,60
20240911,090900,561932,722,723,723,722,600
20240911,090800,128701,722,722,722,722,100
20240911,090700,56501,739,739,739,739,0
20240911,090600,56501,739,739,739,739,0
20240911,090500,56501,739,738,739,738,2
20240911,090400,55024,724,724,724,724,0
20240911,090300,55024,724,724,724,724,0
20240911,090200,55024,724,724,724,724,0
20240911,090100,55024,724,724,724,724,0
20240911,090000,55024,724,724,724,724,76