KissMeData/033170/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191300,284164543,928,928,928,928,4506
20240906,191200,284164543,928,928,928,928,0
20240906,191100,284164543,928,928,928,928,0
20240906,191000,284164543,928,928,928,928,0
20240906,190900,284164543,928,928,928,928,0
20240906,190800,284164543,928,928,928,928,0
20240906,190700,284164543,928,928,928,928,0
20240906,190600,284164543,928,928,928,928,0
20240906,190500,284164543,928,928,928,928,0
20240906,190400,284164543,928,928,928,928,0
20240906,190300,284164543,928,928,928,928,0
20240906,190200,284164543,928,928,928,928,0
20240906,190100,284164543,928,928,928,928,0
20240906,190000,284164543,928,928,928,928,0
20240906,185900,284164543,928,928,928,928,0
20240906,185800,284164543,928,928,928,928,0
20240906,185700,284164543,928,928,928,928,0
20240906,185600,284164543,928,928,928,928,0
20240906,185500,284164543,928,928,928,928,0
20240906,185400,284164543,928,928,928,928,0
20240906,185300,284164543,928,928,928,928,0
20240906,185200,284164543,928,928,928,928,0
20240906,185100,284164543,928,928,928,928,0
20240906,185000,284164543,928,928,928,928,0
20240906,184900,284164543,928,928,928,928,0
20240906,184800,284164543,928,928,928,928,0
20240906,184700,284164543,928,928,928,928,0
20240906,184600,284164543,928,928,928,928,0
20240906,184500,284164543,928,928,928,928,0
20240906,184400,284164543,928,928,928,928,0
20240906,184300,284164543,928,928,928,928,4506
20240906,184200,284164543,928,928,928,928,0
20240906,184100,284164543,928,928,928,928,0
20240906,184000,284164543,928,928,928,928,0
20240906,183900,284164543,928,928,928,928,0
20240906,183800,284164543,928,928,928,928,0
20240906,183700,284164543,928,928,928,928,0
20240906,183600,284164543,928,928,928,928,0
20240906,183500,284164543,928,928,928,928,0
20240906,183400,284164543,928,928,928,928,0
20240906,183300,284164543,928,928,928,928,0
20240906,183200,284164543,928,928,928,928,0
20240906,183100,284164543,928,928,928,928,0
20240906,183000,284164543,928,928,928,928,0
20240906,182900,284164543,928,928,928,928,0
20240906,182800,284164543,928,928,928,928,0
20240906,182700,284164543,928,928,928,928,0
20240906,182600,284164543,928,928,928,928,0
20240906,182500,284164543,928,928,928,928,0
20240906,182400,284164543,928,928,928,928,0
20240906,182300,284164543,928,928,928,928,0
20240906,182200,284164543,928,928,928,928,0
20240906,182100,284164543,928,928,928,928,0
20240906,182000,284164543,928,928,928,928,0
20240906,181900,284164543,928,928,928,928,0
20240906,181800,284164543,928,928,928,928,0
20240906,181700,284164543,928,928,928,928,0
20240906,181600,284164543,928,928,928,928,0
20240906,181500,284164543,928,928,928,928,0
20240906,181400,284164543,928,928,928,928,0
20240906,181300,284164543,928,928,928,928,4506
20240906,181200,284164543,928,928,928,928,0
20240906,181100,284164543,928,928,928,928,0
20240906,181000,284164543,928,928,928,928,0
20240906,180900,284164543,928,928,928,928,0
20240906,180800,284164543,928,928,928,928,0
20240906,180700,284164543,928,928,928,928,0
20240906,180600,284164543,928,928,928,928,0
20240906,180500,284164543,928,928,928,928,0
20240906,180400,284164543,928,928,928,928,0
20240906,180300,284164543,928,928,928,928,0
20240906,180200,284164543,928,928,928,928,0
20240906,180100,284164543,928,928,928,928,0
20240906,180000,284164543,928,928,928,928,0
20240906,175900,284164543,928,928,928,928,0
20240906,175800,284164543,928,928,928,928,0
20240906,175700,284164543,928,928,928,928,0
20240906,175600,284164543,928,928,928,928,0
20240906,175500,284164543,928,928,928,928,0
20240906,175400,284164543,928,928,928,928,0
20240906,175300,284164543,928,928,928,928,0
20240906,175200,284164543,928,928,928,928,0
20240906,175100,284164543,928,928,928,928,0
20240906,175000,284164543,928,928,928,928,0
20240906,174900,284164543,928,928,928,928,0
20240906,174800,284164543,928,928,928,928,0
20240906,174700,284164543,928,928,928,928,0
20240906,174600,284164543,928,928,928,928,0
20240906,174500,284164543,928,928,928,928,0
20240906,174400,284164543,928,928,928,928,0
20240906,174300,284164543,928,928,928,928,4506
20240906,174200,284164543,928,928,928,928,0
20240906,174100,284164543,928,928,928,928,0
20240906,174000,284164543,928,928,928,928,0
20240906,173900,284164543,928,928,928,928,0
20240906,173800,284164543,928,928,928,928,0
20240906,173700,284164543,928,928,928,928,0
20240906,173600,284164543,928,928,928,928,0
20240906,173500,284164543,928,928,928,928,0
20240906,173400,284164543,928,928,928,928,0
20240906,173300,284164543,928,928,928,928,0
20240906,173200,284164543,928,928,928,928,0
20240906,173100,284164543,928,928,928,928,0
20240906,173000,284164543,928,928,928,928,0
20240906,172900,284164543,928,928,928,928,0
20240906,172800,284164543,928,928,928,928,0
20240906,172700,284164543,928,928,928,928,0
20240906,172600,284164543,928,928,928,928,0
20240906,172500,284164543,928,928,928,928,0
20240906,172400,284164543,928,928,928,928,0
20240906,172300,284164543,928,928,928,928,0
20240906,172200,284164543,928,928,928,928,0
20240906,172100,284164543,928,928,928,928,0
20240906,172000,284164543,928,928,928,928,0
20240906,171900,284164543,928,928,928,928,0
20240906,171800,284164543,928,928,928,928,0
20240906,171700,284164543,928,928,928,928,0
20240906,171600,284164543,928,928,928,928,0
20240906,171500,284164543,928,928,928,928,0
20240906,171400,284164543,928,928,928,928,0
20240906,171300,284164543,928,928,928,928,4506
20240906,171200,284164543,928,928,928,928,0
20240906,171100,284164543,928,928,928,928,0
20240906,171000,284164543,928,928,928,928,0
20240906,170900,284164543,928,928,928,928,0
20240906,170800,284164543,928,928,928,928,0
20240906,170700,284164543,928,928,928,928,0
20240906,170600,284164543,928,928,928,928,0
20240906,170500,284164543,928,928,928,928,0
20240906,170400,284164543,928,928,928,928,0
20240906,170300,284164543,928,928,928,928,0
20240906,170200,284164543,928,928,928,928,0
20240906,170100,284164543,928,928,928,928,0
20240906,170000,284164543,928,928,928,928,0
20240906,165900,284164543,928,928,928,928,0
20240906,165800,284164543,928,928,928,928,0
20240906,165700,284164543,928,928,928,928,0
20240906,165600,284164543,928,928,928,928,0
20240906,165500,284164543,928,928,928,928,0
20240906,165400,284164543,928,928,928,928,0
20240906,165300,284164543,928,928,928,928,0
20240906,165200,284164543,928,928,928,928,0
20240906,165100,284164543,928,928,928,928,0
20240906,165000,284164543,928,928,928,928,0
20240906,164900,284164543,928,928,928,928,0
20240906,164800,284164543,928,928,928,928,0
20240906,164700,284164543,928,928,928,928,0
20240906,164600,284164543,928,928,928,928,0
20240906,164500,284164543,928,928,928,928,0
20240906,164400,284164543,928,928,928,928,0
20240906,164300,284164543,928,928,928,928,4506
20240906,164200,284164543,928,928,928,928,0
20240906,164100,284164543,928,928,928,928,0
20240906,164000,284164543,928,928,928,928,0
20240906,163900,284164543,928,928,928,928,0
20240906,163800,284164543,928,928,928,928,0
20240906,163700,284164543,928,928,928,928,0
20240906,163600,284164543,928,928,928,928,0
20240906,163500,284164543,928,928,928,928,0
20240906,163400,284164543,928,928,928,928,0
20240906,163300,284164543,928,928,928,928,0
20240906,163200,284164543,928,928,928,928,0
20240906,163100,284164543,928,928,928,928,0
20240906,163000,284164543,928,928,928,928,0
20240906,162900,284164543,928,928,928,928,0
20240906,162800,284164543,928,928,928,928,0
20240906,162700,284164543,928,928,928,928,0
20240906,162600,284164543,928,928,928,928,0
20240906,162500,284164543,928,928,928,928,0
20240906,162400,284164543,928,928,928,928,0
20240906,162300,284164543,928,928,928,928,0
20240906,162200,284164543,928,928,928,928,0
20240906,162100,284164543,928,928,928,928,0
20240906,162000,284164543,928,928,928,928,0
20240906,161900,284164543,928,928,928,928,0
20240906,161800,284164543,928,928,928,928,0
20240906,161700,284164543,928,928,928,928,0
20240906,161600,284164543,928,928,928,928,0
20240906,161500,284164543,928,928,928,928,0
20240906,161400,284164543,928,928,928,928,0
20240906,161300,284164543,928,928,928,928,4506
20240906,161200,284164543,928,928,928,928,0
20240906,161100,284164543,928,928,928,928,0
20240906,161000,284164543,928,928,928,928,0
20240906,160900,284164543,928,928,928,928,0
20240906,160800,284164543,928,928,928,928,0
20240906,160700,284164543,928,928,928,928,0
20240906,160600,284164543,928,928,928,928,0
20240906,160500,284164543,928,928,928,928,0
20240906,160400,284164543,928,928,928,928,0
20240906,160300,284164543,928,928,928,928,0
20240906,160200,284164543,928,928,928,928,0
20240906,160100,284164543,928,928,928,928,0
20240906,160000,284164543,928,928,928,928,0
20240906,155900,284164543,928,928,928,928,0
20240906,155800,284164543,928,928,928,928,0
20240906,155700,284164543,928,928,928,928,0
20240906,155600,284164543,928,928,928,928,0
20240906,155500,284164543,928,928,928,928,0
20240906,155400,284164543,928,928,928,928,0
20240906,155300,284164543,928,928,928,928,0
20240906,155200,284164543,928,928,928,928,0
20240906,155100,284164543,928,928,928,928,0
20240906,155000,284164543,928,928,928,928,0
20240906,154900,284164543,928,928,928,928,0
20240906,154800,284164543,928,928,928,928,0
20240906,154700,284164543,928,928,928,928,0
20240906,154600,284164543,928,928,928,928,0
20240906,154500,284164543,928,928,928,928,0
20240906,154400,284164543,928,928,928,928,0
20240906,154300,284164543,928,928,928,928,4506
20240906,154200,284164543,928,928,928,928,0
20240906,154100,284164543,928,928,928,928,0
20240906,154000,284164543,928,928,928,928,0
20240906,153900,284164543,928,928,928,928,0
20240906,153800,284164543,928,928,928,928,0
20240906,153700,284164543,928,928,928,928,0
20240906,153600,284164543,928,928,928,928,0
20240906,153500,284164543,928,928,928,928,0
20240906,153400,284164543,928,928,928,928,0
20240906,153300,284164543,928,928,928,928,0
20240906,153200,284164543,928,928,928,928,0
20240906,153100,284164543,928,928,928,928,0
20240906,153000,284164543,928,928,928,928,4506
20240906,152900,279982975,930,930,930,930,0
20240906,152800,279982975,930,930,930,930,0
20240906,152700,279982975,930,930,930,930,0
20240906,152600,279982975,930,930,930,930,0
20240906,152500,279982975,930,930,930,930,0
20240906,152400,279982975,930,930,930,930,0
20240906,152300,279982975,930,930,930,930,0
20240906,152200,279982975,930,930,930,930,0
20240906,152100,279982975,930,930,930,930,0
20240906,152000,279982975,930,930,930,930,0
20240906,151900,279982975,930,930,930,930,470
20240906,151800,279545875,933,933,933,933,0
20240906,151700,279545875,933,930,933,928,13
20240906,151600,279533797,930,930,935,930,1101
20240906,151500,278509862,925,932,932,925,24004
20240906,151400,256265216,936,936,936,936,0
20240906,151300,256265216,936,936,936,936,0
20240906,151200,256265216,936,933,936,933,2615
20240906,151100,253824125,932,931,932,931,1247
20240906,151000,252661948,929,929,929,929,0
20240906,150900,252661948,929,929,929,929,0
20240906,150800,252661948,929,929,929,929,20
20240906,150700,252643368,929,930,930,929,51
20240906,150600,252595971,928,928,928,928,0
20240906,150500,252595971,928,928,928,928,0
20240906,150400,252595971,928,928,928,928,0
20240906,150300,252595971,928,928,928,928,0
20240906,150200,252595971,928,928,928,928,60
20240906,150100,252540291,928,928,928,928,76
20240906,150000,252469763,928,928,928,928,0
20240906,145900,252469763,928,928,928,928,0
20240906,145800,252469763,928,928,928,928,0
20240906,145700,252469763,928,928,928,928,0
20240906,145600,252469763,928,928,928,928,0
20240906,145500,252469763,928,928,928,928,102
20240906,145400,252375107,928,928,928,928,0
20240906,145300,252375107,928,928,928,928,14
20240906,145200,252362115,933,933,933,933,910
20240906,145100,251513085,933,928,933,928,1280
20240906,145000,250320245,933,933,933,933,200
20240906,144900,250133645,927,930,930,927,1029
20240906,144800,249179300,928,929,929,928,6191
20240906,144700,243433619,929,929,929,929,2536
20240906,144600,241077675,929,929,929,928,9727
20240906,144500,232045663,929,929,929,929,0
20240906,144400,232045663,929,929,929,929,100
20240906,144300,231952763,928,928,928,928,0
20240906,144200,231952763,928,928,928,928,0
20240906,144100,231952763,928,928,928,928,0
20240906,144000,231952763,928,928,928,928,200
20240906,143900,231767163,928,931,931,928,1132
20240906,143800,230713301,931,931,931,931,0
20240906,143700,230713301,931,931,931,931,0
20240906,143600,230713301,931,931,931,931,0
20240906,143500,230713301,931,931,931,931,0
20240906,143400,230713301,931,931,931,931,3
20240906,143300,230710508,928,928,928,928,0
20240906,143200,230710508,928,928,928,928,0
20240906,143100,230710508,928,928,928,928,0
20240906,143000,230710508,928,928,928,928,0
20240906,142900,230710508,928,929,929,928,1343
20240906,142800,229463870,929,929,929,929,1800
20240906,142700,227791670,930,930,930,930,0
20240906,142600,227791670,930,930,930,930,1
20240906,142500,227790740,930,930,930,930,0
20240906,142400,227790740,930,930,930,930,0
20240906,142300,227790740,930,930,930,930,0
20240906,142200,227790740,930,930,930,930,412
20240906,142100,227407580,930,930,930,930,100
20240906,142000,227314580,930,930,930,930,0
20240906,141900,227314580,930,930,930,930,900
20240906,141800,226477580,930,930,930,930,0
20240906,141700,226477580,930,930,930,930,0
20240906,141600,226477580,930,930,930,930,0
20240906,141500,226477580,930,930,930,930,0
20240906,141400,226477580,930,930,930,930,0
20240906,141300,226477580,930,930,930,930,0
20240906,141200,226477580,930,930,930,930,1153
20240906,141100,225405290,930,930,930,930,0
20240906,141000,225405290,930,930,930,930,0
20240906,140900,225405290,930,930,930,930,0
20240906,140800,225405290,930,931,931,930,1824
20240906,140700,223707646,931,931,931,931,0
20240906,140600,223707646,931,931,931,931,0
20240906,140500,223707646,931,931,931,931,0
20240906,140400,223707646,931,936,936,931,1531
20240906,140300,222281285,936,936,936,936,0
20240906,140200,222281285,936,936,936,936,0
20240906,140100,222281285,936,936,936,936,0
20240906,140000,222281285,936,936,936,936,1468
20240906,135900,220907237,936,936,936,936,0
20240906,135800,220907237,936,936,936,936,2017
20240906,135700,219019325,936,935,936,935,582
20240906,135600,218475091,935,935,935,935,200
20240906,135500,218288091,934,933,934,933,977
20240906,135400,217376050,931,931,931,931,72
20240906,135300,217309018,930,930,930,930,0
20240906,135200,217309018,930,930,930,930,0
20240906,135100,217309018,930,930,930,930,0
20240906,135000,217309018,930,930,930,930,58
20240906,134900,217255078,930,930,930,930,262
20240906,134800,217011418,932,932,932,932,100
20240906,134700,216918218,930,930,930,930,4000
20240906,134600,213198218,930,930,930,930,0
20240906,134500,213198218,930,930,930,930,0
20240906,134400,213198218,930,930,930,930,0
20240906,134300,213198218,930,930,930,930,392
20240906,134200,212833658,929,929,929,929,0
20240906,134100,212833658,929,929,929,929,4970
20240906,134000,208216528,930,930,930,930,3108
20240906,133900,205326088,931,931,931,931,242
20240906,133800,205100786,931,931,931,931,0
20240906,133700,205100786,931,931,931,931,133
20240906,133600,204976963,931,931,931,931,0
20240906,133500,204976963,931,931,931,931,0
20240906,133400,204976963,931,930,931,930,444
20240906,133300,204563743,930,930,930,930,68
20240906,133200,204500503,930,930,930,930,0
20240906,133100,204500503,930,930,930,930,0
20240906,133000,204500503,930,930,930,930,51
20240906,132900,204453073,932,932,932,932,0
20240906,132800,204453073,932,932,932,932,818
20240906,132700,203690697,933,933,933,933,1022
20240906,132600,202737171,933,933,933,933,529
20240906,132500,202243614,932,932,932,932,0
20240906,132400,202243614,932,932,932,932,0
20240906,132300,202243614,932,932,932,932,0
20240906,132200,202243614,932,932,932,932,0
20240906,132100,202243614,932,932,932,932,0
20240906,132000,202243614,932,932,932,932,0
20240906,131900,202243614,932,932,932,932,153
20240906,131800,202101018,932,932,932,932,0
20240906,131700,202101018,932,929,932,929,1181
20240906,131600,201000930,930,930,930,930,0
20240906,131500,201000930,930,929,930,929,29
20240906,131400,200973988,929,929,929,929,50
20240906,131300,200927538,929,929,929,929,123
20240906,131200,200813271,930,930,930,930,0
20240906,131100,200813271,930,930,930,930,0
20240906,131000,200813271,930,930,930,930,0
20240906,130900,200813271,930,930,930,930,0
20240906,130800,200813271,930,930,930,930,0
20240906,130700,200813271,930,930,930,930,0
20240906,130600,200813271,930,930,930,930,0
20240906,130500,200813271,930,931,931,930,337
20240906,130400,200499539,929,929,929,929,1283
20240906,130300,199307632,930,930,930,930,476
20240906,130200,198864952,931,931,931,931,0
20240906,130100,198864952,931,930,931,930,223
20240906,130000,198657386,930,930,930,930,154
20240906,125900,198514166,929,929,929,929,0
20240906,125800,198514166,929,929,929,929,27
20240906,125700,198489083,930,930,930,930,28
20240906,125600,198463043,930,930,930,930,72
20240906,125500,198396083,930,930,930,930,0
20240906,125400,198396083,930,930,930,930,528
20240906,125300,197905043,930,930,930,930,0
20240906,125200,197905043,930,930,930,930,211
20240906,125100,197708813,931,931,931,931,0
20240906,125000,197708813,931,931,931,931,178
20240906,124900,197543095,931,931,931,931,252
20240906,124800,197308483,931,931,931,931,0
20240906,124700,197308483,931,931,931,931,172
20240906,124600,197148351,931,931,931,931,0
20240906,124500,197148351,931,931,931,931,1
20240906,124400,197147420,934,934,934,934,0
20240906,124300,197147420,934,934,934,934,1
20240906,124200,197146486,930,930,930,930,0
20240906,124100,197146486,930,930,930,930,0
20240906,124000,197146486,930,930,930,930,0
20240906,123900,197146486,930,930,930,930,0
20240906,123800,197146486,930,930,930,930,0
20240906,123700,197146486,930,930,930,930,0
20240906,123600,197146486,930,930,930,930,0
20240906,123500,197146486,930,930,930,930,0
20240906,123400,197146486,930,930,930,930,0
20240906,123300,197146486,930,930,930,930,0
20240906,123200,197146486,930,930,930,930,0
20240906,123100,197146486,930,930,930,930,79
20240906,123000,197073016,930,930,930,930,0
20240906,122900,197073016,930,930,930,930,0
20240906,122800,197073016,930,930,930,930,0
20240906,122700,197073016,930,930,930,930,0
20240906,122600,197073016,930,930,930,930,0
20240906,122500,197073016,930,930,930,930,0
20240906,122400,197073016,930,930,930,930,0
20240906,122300,197073016,930,930,930,930,0
20240906,122200,197073016,930,931,931,930,100
20240906,122100,196980000,929,929,929,929,0
20240906,122000,196980000,929,929,929,929,0
20240906,121900,196980000,929,929,929,929,0
20240906,121800,196980000,929,929,929,929,0
20240906,121700,196980000,929,929,929,929,0
20240906,121600,196980000,929,929,929,929,0
20240906,121500,196980000,929,934,934,929,592
20240906,121400,196429152,931,931,931,931,1
20240906,121300,196428221,930,930,930,930,0
20240906,121200,196428221,930,930,930,930,0
20240906,121100,196428221,930,930,930,930,72
20240906,121000,196361261,930,930,930,930,400
20240906,120900,195989261,929,929,929,929,0
20240906,120800,195989261,929,929,929,929,0
20240906,120700,195989261,929,931,931,929,6001
20240906,120600,190408969,930,930,930,930,0
20240906,120500,190408969,930,930,930,930,0
20240906,120400,190408969,930,930,930,930,74
20240906,120300,190340149,931,931,931,931,0
20240906,120200,190340149,931,931,931,931,5999
20240906,120100,184755080,931,931,931,931,0
20240906,120000,184755080,931,931,931,931,3073
20240906,115900,181894117,931,931,931,931,168
20240906,115800,181737709,932,932,932,932,200
20240906,115700,181551309,931,931,931,931,0
20240906,115600,181551309,931,931,931,931,0
20240906,115500,181551309,931,931,931,931,0
20240906,115400,181551309,931,931,931,931,0
20240906,115300,181551309,931,931,931,931,0
20240906,115200,181551309,931,931,931,931,1000
20240906,115100,180620309,931,931,931,931,300
20240906,115000,180341009,931,931,931,931,0
20240906,114900,180341009,931,931,931,931,0
20240906,114800,180341009,931,931,931,931,3
20240906,114700,180338216,931,931,931,931,0
20240906,114600,180338216,931,931,931,931,0
20240906,114500,180338216,931,931,931,931,117
20240906,114400,180229289,931,931,931,931,0
20240906,114300,180229289,931,932,932,931,1957
20240906,114200,178407316,931,931,931,931,11
20240906,114100,178397075,931,931,931,931,0
20240906,114000,178397075,931,932,932,931,4408
20240906,113900,174290130,933,933,933,933,0
20240906,113800,174290130,933,934,934,933,4113
20240906,113700,170452681,934,934,934,934,200
20240906,113600,170265881,934,934,934,934,0
20240906,113500,170265881,934,934,934,934,201
20240906,113400,170078147,934,934,934,934,2976
20240906,113300,167298563,936,936,936,936,1
20240906,113200,167297627,937,937,937,937,1
20240906,113100,167296690,935,935,935,935,0
20240906,113000,167296690,935,935,935,935,0
20240906,112900,167296690,935,935,935,935,0
20240906,112800,167296690,935,935,935,935,0
20240906,112700,167296690,935,935,935,935,0
20240906,112600,167296690,935,935,936,935,122
20240906,112500,167182615,935,935,935,935,1300
20240906,112400,165967115,935,935,935,935,0
20240906,112300,165967115,935,935,935,935,0
20240906,112200,165967115,935,935,935,935,20
20240906,112100,165948415,935,935,935,935,0
20240906,112000,165948415,935,935,935,935,100
20240906,111900,165854915,935,935,935,935,0
20240906,111800,165854915,935,935,935,935,0
20240906,111700,165854915,935,935,935,935,0
20240906,111600,165854915,935,935,935,935,4944
20240906,111500,161232275,935,935,935,935,50
20240906,111400,161185525,935,935,935,935,0
20240906,111300,161185525,935,936,936,935,206
20240906,111200,160992815,941,941,941,941,0
20240906,111100,160992815,941,941,941,941,0
20240906,111000,160992815,941,941,941,941,0
20240906,110900,160992815,941,941,941,941,2
20240906,110800,160990933,942,940,942,940,57
20240906,110700,160937339,942,942,942,942,0
20240906,110600,160937339,942,940,942,940,60
20240906,110500,160880859,937,937,937,937,0
20240906,110400,160880859,937,936,937,936,3525
20240906,110300,157580959,936,936,936,936,0
20240906,110200,157580959,936,936,936,936,0
20240906,110100,157580959,936,936,936,936,0
20240906,110000,157580959,936,936,936,936,0
20240906,105900,157580959,936,936,936,936,25
20240906,105800,157557559,936,936,936,936,0
20240906,105700,157557559,936,936,936,936,0
20240906,105600,157557559,936,936,936,936,0
20240906,105500,157557559,936,936,936,936,0
20240906,105400,157557559,936,936,936,936,0
20240906,105300,157557559,936,936,936,936,28
20240906,105200,157531351,935,935,935,935,0
20240906,105100,157531351,935,935,935,935,0
20240906,105000,157531351,935,935,935,935,374
20240906,104900,157181661,929,929,929,929,0
20240906,104800,157181661,929,929,929,929,200
20240906,104700,156995861,929,929,929,929,0
20240906,104600,156995861,929,929,929,929,0
20240906,104500,156995861,929,929,929,929,0
20240906,104400,156995861,929,929,929,929,0
20240906,104300,156995861,929,929,929,929,0
20240906,104200,156995861,929,929,929,929,100
20240906,104100,156902961,932,932,932,932,0
20240906,104000,156902961,932,931,932,931,3199
20240906,103900,153923493,932,932,932,932,0
20240906,103800,153923493,932,932,932,932,0
20240906,103700,153923493,932,930,932,930,1130
20240906,103600,152872333,931,933,933,931,11173
20240906,103500,142460078,932,932,932,932,2000
20240906,103400,140596078,932,932,932,932,101
20240906,103300,140501946,932,932,932,932,1330
20240906,103200,139262386,931,932,932,931,2001
20240906,103100,137399454,932,932,932,932,6
20240906,103000,137393862,932,932,932,932,0
20240906,102900,137393862,932,932,932,932,1
20240906,102800,137392930,932,932,932,932,2
20240906,102700,137391066,932,932,932,932,8
20240906,102600,137383610,932,932,932,932,1010
20240906,102500,136442290,932,932,932,932,200
20240906,102400,136255890,932,932,932,932,0
20240906,102300,136255890,932,931,932,931,473
20240906,102200,135815127,926,926,926,926,1086
20240906,102100,134809491,926,928,928,926,217
20240906,102000,134608515,925,925,925,925,225
20240906,101900,134400390,924,924,924,924,0
20240906,101800,134400390,924,924,924,924,0
20240906,101700,134400390,924,924,924,924,101
20240906,101600,134307066,923,923,923,923,0
20240906,101500,134307066,923,923,923,923,237
20240906,101400,134088315,930,930,930,930,0
20240906,101300,134088315,930,930,930,930,0
20240906,101200,134088315,930,930,930,930,1
20240906,101100,134087385,934,919,934,919,42
20240906,101000,134048607,921,917,921,917,2383
20240906,100900,131855695,917,920,920,916,1391
20240906,100800,130579126,920,920,920,920,0
20240906,100700,130579126,920,920,920,915,238
20240906,100600,130361266,916,921,921,916,2706
20240906,100500,127882544,915,915,915,915,0
20240906,100400,127882544,915,918,919,915,5025
20240906,100300,123277098,918,922,925,918,4929
20240906,100200,118743551,923,926,926,923,15406
20240906,100100,104485255,926,928,928,926,667
20240906,100000,103867211,927,928,928,927,3909
20240906,095900,100243378,928,928,928,928,300
20240906,095800,99964978,931,931,931,931,15
20240906,095700,99951013,931,931,931,927,9769
20240906,095600,90880844,931,930,931,930,402
20240906,095500,90506982,929,929,929,929,0
20240906,095400,90506982,929,929,929,929,0
20240906,095300,90506982,929,930,930,929,1369
20240906,095200,89234112,930,930,930,930,100
20240906,095100,89141112,928,929,929,928,2100
20240906,095000,87192212,929,929,929,929,1000
20240906,094900,86263212,931,928,931,928,2448
20240906,094800,83988768,931,931,931,931,1000
20240906,094700,83057768,928,928,928,928,0
20240906,094600,83057768,928,928,928,928,2000
20240906,094500,81201768,929,931,931,929,9909
20240906,094400,71985970,935,935,935,935,0
20240906,094300,71985970,935,935,935,935,0
20240906,094200,71985970,935,935,935,935,215
20240906,094100,71784945,935,935,935,935,2
20240906,094000,71783075,935,935,935,935,213
20240906,093900,71583920,935,934,935,931,2857
20240906,093800,68921060,933,931,935,930,2742
20240906,093700,66366102,932,935,935,932,130
20240906,093600,66244852,932,932,932,932,0
20240906,093500,66244852,932,935,935,932,2905
20240906,093400,63535910,933,934,934,933,2000
20240906,093300,61669800,934,936,936,934,1000
20240906,093200,60735446,935,935,935,935,103
20240906,093100,60639141,935,935,935,935,0
20240906,093000,60639141,935,935,935,935,0
20240906,092900,60639141,935,933,935,933,180
20240906,092800,60471091,933,933,933,933,123
20240906,092700,60356332,933,939,939,932,15926
20240906,092600,45452425,941,941,941,941,1
20240906,092500,45451484,939,938,941,938,1136
20240906,092400,44385840,939,939,940,939,6280
20240906,092300,38483921,939,940,940,939,999
20240906,092200,37545850,940,940,942,940,731
20240906,092100,36858556,941,940,941,940,1368
20240906,092000,35572612,939,940,940,939,1777
20240906,091900,33903490,940,941,941,940,2956
20240906,091800,31124488,941,943,943,941,5465
20240906,091700,25978644,945,945,945,943,11853
20240906,091600,14787034,946,953,953,946,3447
20240906,091500,11526165,947,947,947,947,1851
20240906,091400,9773268,947,949,949,947,274
20240906,091300,9513595,949,949,949,949,874
20240906,091200,8684169,949,950,950,949,1221
20240906,091100,7524419,950,952,952,950,3200
20240906,091000,4483339,952,956,956,952,1229
20240906,090900,3313247,957,957,957,957,0
20240906,090800,3313247,957,957,957,957,0
20240906,090700,3313247,957,957,957,957,0
20240906,090600,3313247,957,957,957,957,0
20240906,090500,3313247,957,957,957,957,4
20240906,090400,3309419,957,955,957,955,1300
20240906,090300,2066328,957,957,957,957,0
20240906,090200,2066328,957,957,957,947,218
20240906,090100,1857792,944,944,944,944,0
20240906,090000,1857792,944,944,944,944,1968