KissMeData/067390/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,194200,97074886,558,558,558,558,20173
20240910,194100,97074886,558,558,558,558,0
20240910,194000,97074886,558,558,558,558,0
20240910,193900,97074886,558,558,558,558,0
20240910,193800,97074886,558,558,558,558,0
20240910,193700,97074886,558,558,558,558,0
20240910,193600,97074886,558,558,558,558,0
20240910,193500,97074886,558,558,558,558,0
20240910,193400,97074886,558,558,558,558,0
20240910,193300,97074886,558,558,558,558,0
20240910,193200,97074886,558,558,558,558,0
20240910,193100,97074886,558,558,558,558,0
20240910,193000,97074886,558,558,558,558,0
20240910,192900,97074886,558,558,558,558,0
20240910,192800,97074886,558,558,558,558,0
20240910,192700,97074886,558,558,558,558,0
20240910,192600,97074886,558,558,558,558,0
20240910,192500,97074886,558,558,558,558,0
20240910,192400,97074886,558,558,558,558,0
20240910,192300,97074886,558,558,558,558,0
20240910,192200,97074886,558,558,558,558,0
20240910,192100,97074886,558,558,558,558,0
20240910,192000,97074886,558,558,558,558,0
20240910,191900,97074886,558,558,558,558,0
20240910,191800,97074886,558,558,558,558,0
20240910,191700,97074886,558,558,558,558,0
20240910,191600,97074886,558,558,558,558,0
20240910,191500,97074886,558,558,558,558,0
20240910,191400,97074886,558,558,558,558,0
20240910,191300,97074886,558,558,558,558,0
20240910,191200,97074886,558,558,558,558,20173
20240910,191100,97074886,558,558,558,558,0
20240910,191000,97074886,558,558,558,558,0
20240910,190900,97074886,558,558,558,558,0
20240910,190800,97074886,558,558,558,558,0
20240910,190700,97074886,558,558,558,558,0
20240910,190600,97074886,558,558,558,558,0
20240910,190500,97074886,558,558,558,558,0
20240910,190400,97074886,558,558,558,558,0
20240910,190300,97074886,558,558,558,558,0
20240910,190200,97074886,558,558,558,558,0
20240910,190100,97074886,558,558,558,558,0
20240910,190000,97074886,558,558,558,558,0
20240910,185900,97074886,558,558,558,558,0
20240910,185800,97074886,558,558,558,558,0
20240910,185700,97074886,558,558,558,558,0
20240910,185600,97074886,558,558,558,558,0
20240910,185500,97074886,558,558,558,558,0
20240910,185400,97074886,558,558,558,558,0
20240910,185300,97074886,558,558,558,558,0
20240910,185200,97074886,558,558,558,558,0
20240910,185100,97074886,558,558,558,558,0
20240910,185000,97074886,558,558,558,558,0
20240910,184900,97074886,558,558,558,558,0
20240910,184800,97074886,558,558,558,558,0
20240910,184700,97074886,558,558,558,558,0
20240910,184600,97074886,558,558,558,558,0
20240910,184500,97074886,558,558,558,558,0
20240910,184400,97074886,558,558,558,558,0
20240910,184300,97074886,558,558,558,558,0
20240910,184200,97074886,558,558,558,558,20173
20240910,184100,97074886,558,558,558,558,0
20240910,184000,97074886,558,558,558,558,0
20240910,183900,97074886,558,558,558,558,0
20240910,183800,97074886,558,558,558,558,0
20240910,183700,97074886,558,558,558,558,0
20240910,183600,97074886,558,558,558,558,0
20240910,183500,97074886,558,558,558,558,0
20240910,183400,97074886,558,558,558,558,0
20240910,183300,97074886,558,558,558,558,0
20240910,183200,97074886,558,558,558,558,0
20240910,183100,97074886,558,558,558,558,0
20240910,183000,97074886,558,558,558,558,0
20240910,182900,97074886,558,558,558,558,0
20240910,182800,97074886,558,558,558,558,0
20240910,182700,97074886,558,558,558,558,0
20240910,182600,97074886,558,558,558,558,0
20240910,182500,97074886,558,558,558,558,0
20240910,182400,97074886,558,558,558,558,0
20240910,182300,97074886,558,558,558,558,0
20240910,182200,97074886,558,558,558,558,0
20240910,182100,97074886,558,558,558,558,0
20240910,182000,97074886,558,558,558,558,0
20240910,181900,97074886,558,558,558,558,0
20240910,181800,97074886,558,558,558,558,0
20240910,181700,97074886,558,558,558,558,0
20240910,181600,97074886,558,558,558,558,0
20240910,181500,97074886,558,558,558,558,0
20240910,181400,97074886,558,558,558,558,0
20240910,181300,97074886,558,558,558,558,0
20240910,181200,97074886,558,558,558,558,20173
20240910,181100,97074886,558,558,558,558,0
20240910,181000,97074886,558,558,558,558,0
20240910,180900,97074886,558,558,558,558,0
20240910,180800,97074886,558,558,558,558,0
20240910,180700,97074886,558,558,558,558,0
20240910,180600,97074886,558,558,558,558,0
20240910,180500,97074886,558,558,558,558,0
20240910,180400,97074886,558,558,558,558,0
20240910,180300,97074886,558,558,558,558,0
20240910,180200,97074886,558,558,558,558,0
20240910,180100,97074886,558,558,558,558,0
20240910,180000,97074886,558,558,558,558,0
20240910,175900,97074886,558,558,558,558,0
20240910,175800,97074886,558,558,558,558,0
20240910,175700,97074886,558,558,558,558,0
20240910,175600,97074886,558,558,558,558,0
20240910,175500,97074886,558,558,558,558,0
20240910,175400,97074886,558,558,558,558,0
20240910,175300,97074886,558,558,558,558,0
20240910,175200,97074886,558,558,558,558,0
20240910,175100,97074886,558,558,558,558,0
20240910,175000,97074886,558,558,558,558,0
20240910,174900,97074886,558,558,558,558,0
20240910,174800,97074886,558,558,558,558,0
20240910,174700,97074886,558,558,558,558,0
20240910,174600,97074886,558,558,558,558,0
20240910,174500,97074886,558,558,558,558,0
20240910,174400,97074886,558,558,558,558,0
20240910,174300,97074886,558,558,558,558,0
20240910,174200,97074886,558,558,558,558,20173
20240910,174100,97074886,558,558,558,558,0
20240910,174000,97074886,558,558,558,558,0
20240910,173900,97074886,558,558,558,558,0
20240910,173800,97074886,558,558,558,558,0
20240910,173700,97074886,558,558,558,558,0
20240910,173600,97074886,558,558,558,558,0
20240910,173500,97074886,558,558,558,558,0
20240910,173400,97074886,558,558,558,558,0
20240910,173300,97074886,558,558,558,558,0
20240910,173200,97074886,558,558,558,558,0
20240910,173100,97074886,558,558,558,558,0
20240910,173000,97074886,558,558,558,558,0
20240910,172900,97074886,558,558,558,558,0
20240910,172800,97074886,558,558,558,558,0
20240910,172700,97074886,558,558,558,558,0
20240910,172600,97074886,558,558,558,558,0
20240910,172500,97074886,558,558,558,558,0
20240910,172400,97074886,558,558,558,558,0
20240910,172300,97074886,558,558,558,558,0
20240910,172200,97074886,558,558,558,558,0
20240910,172100,97074886,558,558,558,558,0
20240910,172000,97074886,558,558,558,558,0
20240910,171900,97074886,558,558,558,558,0
20240910,171800,97074886,558,558,558,558,0
20240910,171700,97074886,558,558,558,558,0
20240910,171600,97074886,558,558,558,558,0
20240910,171500,97074886,558,558,558,558,0
20240910,171400,97074886,558,558,558,558,0
20240910,171300,97074886,558,558,558,558,0
20240910,171200,97074886,558,558,558,558,20173
20240910,171100,97074886,558,558,558,558,0
20240910,171000,97074886,558,558,558,558,0
20240910,170900,97074886,558,558,558,558,0
20240910,170800,97074886,558,558,558,558,0
20240910,170700,97074886,558,558,558,558,0
20240910,170600,97074886,558,558,558,558,0
20240910,170500,97074886,558,558,558,558,0
20240910,170400,97074886,558,558,558,558,0
20240910,170300,97074886,558,558,558,558,0
20240910,170200,97074886,558,558,558,558,0
20240910,170100,97074886,558,558,558,558,0
20240910,170000,97074886,558,558,558,558,0
20240910,165900,97074886,558,558,558,558,0
20240910,165800,97074886,558,558,558,558,0
20240910,165700,97074886,558,558,558,558,0
20240910,165600,97074886,558,558,558,558,0
20240910,165500,97074886,558,558,558,558,0
20240910,165400,97074886,558,558,558,558,0
20240910,165300,97074886,558,558,558,558,0
20240910,165200,97074886,558,558,558,558,0
20240910,165100,97074886,558,558,558,558,0
20240910,165000,97074886,558,558,558,558,0
20240910,164900,97074886,558,558,558,558,0
20240910,164800,97074886,558,558,558,558,0
20240910,164700,97074886,558,558,558,558,0
20240910,164600,97074886,558,558,558,558,0
20240910,164500,97074886,558,558,558,558,0
20240910,164400,97074886,558,558,558,558,0
20240910,164300,97074886,558,558,558,558,0
20240910,164200,97074886,558,558,558,558,20173
20240910,164100,97074886,558,558,558,558,0
20240910,164000,97074886,558,558,558,558,0
20240910,163900,97074886,558,558,558,558,0
20240910,163800,97074886,558,558,558,558,0
20240910,163700,97074886,558,558,558,558,0
20240910,163600,97074886,558,558,558,558,0
20240910,163500,97074886,558,558,558,558,0
20240910,163400,97074886,558,558,558,558,0
20240910,163300,97074886,558,558,558,558,0
20240910,163200,97074886,558,558,558,558,0
20240910,163100,97074886,558,558,558,558,0
20240910,163000,97074886,558,558,558,558,0
20240910,162900,97074886,558,558,558,558,0
20240910,162800,97074886,558,558,558,558,0
20240910,162700,97074886,558,558,558,558,0
20240910,162600,97074886,558,558,558,558,0
20240910,162500,97074886,558,558,558,558,0
20240910,162400,97074886,558,558,558,558,0
20240910,162300,97074886,558,558,558,558,0
20240910,162200,97074886,558,558,558,558,0
20240910,162100,97074886,558,558,558,558,0
20240910,162000,97074886,558,558,558,558,0
20240910,161900,97074886,558,558,558,558,0
20240910,161800,97074886,558,558,558,558,0
20240910,161700,97074886,558,558,558,558,0
20240910,161600,97074886,558,558,558,558,0
20240910,161500,97074886,558,558,558,558,0
20240910,161400,97074886,558,558,558,558,0
20240910,161300,97074886,558,558,558,558,0
20240910,161200,97074886,558,558,558,558,20173
20240910,161100,97074886,558,558,558,558,0
20240910,161000,97074886,558,558,558,558,0
20240910,160900,97074886,558,558,558,558,0
20240910,160800,97074886,558,558,558,558,0
20240910,160700,97074886,558,558,558,558,0
20240910,160600,97074886,558,558,558,558,0
20240910,160500,97074886,558,558,558,558,0
20240910,160400,97074886,558,558,558,558,0
20240910,160300,97074886,558,558,558,558,0
20240910,160200,97074886,558,558,558,558,0
20240910,160100,97074886,558,558,558,558,0
20240910,160000,97074886,558,558,558,558,0
20240910,155900,97074886,558,558,558,558,0
20240910,155800,97074886,558,558,558,558,0
20240910,155700,97074886,558,558,558,558,0
20240910,155600,97074886,558,558,558,558,0
20240910,155500,97074886,558,558,558,558,0
20240910,155400,97074886,558,558,558,558,0
20240910,155300,97074886,558,558,558,558,0
20240910,155200,97074886,558,558,558,558,0
20240910,155100,97074886,558,558,558,558,0
20240910,155000,97074886,558,558,558,558,0
20240910,154900,97074886,558,558,558,558,0
20240910,154800,97074886,558,558,558,558,0
20240910,154700,97074886,558,558,558,558,0
20240910,154600,97074886,558,558,558,558,0
20240910,154500,97074886,558,558,558,558,0
20240910,154400,97074886,558,558,558,558,0
20240910,154300,97074886,558,558,558,558,0
20240910,154200,97074886,558,558,558,558,20173
20240910,154100,97074886,558,558,558,558,0
20240910,154000,97074886,558,558,558,558,0
20240910,153900,97074886,558,558,558,558,0
20240910,153800,97074886,558,558,558,558,0
20240910,153700,97074886,558,558,558,558,0
20240910,153600,97074886,558,558,558,558,0
20240910,153500,97074886,558,558,558,558,0
20240910,153400,97074886,558,558,558,558,0
20240910,153300,97074886,558,558,558,558,0
20240910,153200,97074886,558,558,558,558,0
20240910,153100,97074886,558,558,558,558,0
20240910,153000,97074886,558,558,558,558,20173
20240910,152900,85818352,557,557,557,557,0
20240910,152800,85818352,557,557,557,557,0
20240910,152700,85818352,557,557,557,557,0
20240910,152600,85818352,557,557,557,557,0
20240910,152500,85818352,557,557,557,557,0
20240910,152400,85818352,557,557,557,557,0
20240910,152300,85818352,557,557,557,557,0
20240910,152200,85818352,557,557,557,557,0
20240910,152100,85818352,557,557,557,557,0
20240910,152000,85818352,557,557,557,557,0
20240910,151900,85818352,557,555,558,555,2076
20240910,151800,84664069,555,555,555,555,118
20240910,151700,84598579,555,555,555,555,123
20240910,151600,84530314,556,556,556,556,0
20240910,151500,84530314,556,556,556,556,1000
20240910,151400,83974314,556,556,556,556,1
20240910,151300,83973758,557,557,557,557,10
20240910,151200,83968188,557,555,557,555,39
20240910,151100,83946506,557,557,557,557,1
20240910,151000,83945949,555,555,555,555,0
20240910,150900,83945949,555,555,555,555,3
20240910,150800,83944284,556,556,556,556,3
20240910,150700,83942616,555,555,555,555,0
20240910,150600,83942616,555,555,555,555,0
20240910,150500,83942616,555,555,555,555,185
20240910,150400,83839941,555,555,555,555,0
20240910,150300,83839941,555,555,555,555,0
20240910,150200,83839941,555,555,555,555,0
20240910,150100,83839941,555,558,558,555,6120
20240910,150000,80443305,558,558,558,558,4
20240910,145900,80441073,558,558,558,558,1
20240910,145800,80440515,558,558,558,558,3022
20240910,145700,78754239,559,559,559,559,0
20240910,145600,78754239,559,559,559,559,2
20240910,145500,78753121,558,558,558,558,1
20240910,145400,78752563,558,558,558,558,0
20240910,145300,78752563,558,558,558,558,0
20240910,145200,78752563,558,558,558,558,0
20240910,145100,78752563,558,558,558,558,4
20240910,145000,78750331,555,555,555,555,0
20240910,144900,78750331,555,555,555,555,0
20240910,144800,78750331,555,556,556,555,1000
20240910,144700,78195314,559,559,559,559,0
20240910,144600,78195314,559,559,559,559,1
20240910,144500,78194755,556,557,557,556,1000
20240910,144400,77637758,557,557,557,557,2176
20240910,144300,76425726,555,555,555,555,2659
20240910,144200,74949981,553,553,553,553,0
20240910,144100,74949981,553,553,553,553,0
20240910,144000,74949981,553,553,553,553,4000
20240910,143900,72737981,553,553,553,553,0
20240910,143800,72737981,553,554,554,553,984
20240910,143700,72193187,554,554,554,554,0
20240910,143600,72193187,554,554,554,554,0
20240910,143500,72193187,554,554,554,554,0
20240910,143400,72193187,554,554,554,554,15
20240910,143300,72184877,554,554,554,554,0
20240910,143200,72184877,554,554,554,554,0
20240910,143100,72184877,554,554,554,554,0
20240910,143000,72184877,554,554,554,554,0
20240910,142900,72184877,554,554,554,554,0
20240910,142800,72184877,554,554,554,554,0
20240910,142700,72184877,554,554,554,554,0
20240910,142600,72184877,554,554,554,554,150
20240910,142500,72101777,554,554,554,554,0
20240910,142400,72101777,554,554,554,554,0
20240910,142300,72101777,554,554,554,554,0
20240910,142200,72101777,554,554,554,554,0
20240910,142100,72101777,554,554,554,554,0
20240910,142000,72101777,554,554,554,554,0
20240910,141900,72101777,554,554,554,554,0
20240910,141800,72101777,554,554,554,554,0
20240910,141700,72101777,554,554,554,554,0
20240910,141600,72101777,554,554,554,554,3690
20240910,141500,70057517,554,554,554,554,0
20240910,141400,70057517,554,556,556,554,6400
20240910,141300,66502440,557,557,557,557,0
20240910,141200,66502440,557,557,557,557,0
20240910,141100,66502440,557,557,557,557,0
20240910,141000,66502440,557,557,557,557,5
20240910,140900,66499655,557,557,557,557,0
20240910,140800,66499655,557,558,558,557,6126
20240910,140700,63085583,558,558,558,558,0
20240910,140600,63085583,558,558,558,558,0
20240910,140500,63085583,558,558,558,558,0
20240910,140400,63085583,558,558,558,558,0
20240910,140300,63085583,558,558,558,558,0
20240910,140200,63085583,558,558,558,558,0
20240910,140100,63085583,558,558,558,558,0
20240910,140000,63085583,558,558,558,558,0
20240910,135900,63085583,558,558,558,558,0
20240910,135800,63085583,558,558,558,558,0
20240910,135700,63085583,558,558,558,558,0
20240910,135600,63085583,558,558,558,558,0
20240910,135500,63085583,558,558,558,558,0
20240910,135400,63085583,558,558,558,558,0
20240910,135300,63085583,558,558,558,558,0
20240910,135200,63085583,558,558,558,558,0
20240910,135100,63085583,558,558,558,558,0
20240910,135000,63085583,558,558,558,558,0
20240910,134900,63085583,558,558,558,558,0
20240910,134800,63085583,558,558,558,558,50
20240910,134700,63057683,558,558,558,558,0
20240910,134600,63057683,558,558,558,558,50
20240910,134500,63029783,558,558,558,558,50
20240910,134400,63001883,558,558,558,558,0
20240910,134300,63001883,558,558,558,558,0
20240910,134200,63001883,558,558,558,558,1
20240910,134100,63001325,558,558,558,558,0
20240910,134000,63001325,558,558,558,558,6164
20240910,133900,59561813,560,560,560,560,5347
20240910,133800,56567493,561,561,561,561,0
20240910,133700,56567493,561,561,561,561,0
20240910,133600,56567493,561,561,561,561,1
20240910,133500,56566932,559,559,559,559,0
20240910,133400,56566932,559,559,559,559,0
20240910,133300,56566932,559,559,559,559,0
20240910,133200,56566932,559,559,559,559,0
20240910,133100,56566932,559,559,559,559,1147
20240910,133000,55925759,561,561,561,561,0
20240910,132900,55925759,561,561,561,561,0
20240910,132800,55925759,561,561,561,561,0
20240910,132700,55925759,561,561,561,561,0
20240910,132600,55925759,561,561,561,561,86
20240910,132500,55877513,561,561,561,561,0
20240910,132400,55877513,561,561,561,561,0
20240910,132300,55877513,561,561,561,561,0
20240910,132200,55877513,561,561,561,561,0
20240910,132100,55877513,561,561,561,561,0
20240910,132000,55877513,561,561,561,561,7
20240910,131900,55873586,559,559,559,559,0
20240910,131800,55873586,559,559,559,559,0
20240910,131700,55873586,559,559,559,559,1
20240910,131600,55873027,559,559,559,559,0
20240910,131500,55873027,559,559,559,559,0
20240910,131400,55873027,559,559,559,559,0
20240910,131300,55873027,559,559,559,559,0
20240910,131200,55873027,559,559,559,559,1
20240910,131100,55872468,558,558,558,558,0
20240910,131000,55872468,558,558,558,558,0
20240910,130900,55872468,558,558,558,558,0
20240910,130800,55872468,558,560,560,558,13102
20240910,130700,48535656,560,560,560,560,0
20240910,130600,48535656,560,560,560,560,1
20240910,130500,48535096,562,562,562,562,0
20240910,130400,48535096,562,562,562,562,2
20240910,130300,48533972,560,560,560,560,0
20240910,130200,48533972,560,560,560,560,0
20240910,130100,48533972,560,560,560,560,1
20240910,130000,48533412,561,561,561,561,0
20240910,125900,48533412,561,561,561,561,733
20240910,125800,48122199,562,562,562,562,0
20240910,125700,48122199,562,562,562,562,0
20240910,125600,48122199,562,562,562,562,0
20240910,125500,48122199,562,562,562,562,0
20240910,125400,48122199,562,562,562,562,0
20240910,125300,48122199,562,562,562,562,0
20240910,125200,48122199,562,562,562,562,0
20240910,125100,48122199,562,562,562,562,4486
20240910,125000,45601067,564,564,564,564,0
20240910,124900,45601067,564,564,564,564,8
20240910,124800,45596555,564,564,564,564,0
20240910,124700,45596555,564,564,564,564,300
20240910,124600,45427355,564,562,564,562,327
20240910,124500,45242981,562,562,562,562,0
20240910,124400,45242981,562,562,562,562,0
20240910,124300,45242981,562,562,562,562,0
20240910,124200,45242981,562,562,562,562,0
20240910,124100,45242981,562,562,562,562,0
20240910,124000,45242981,562,562,562,562,5
20240910,123900,45240171,562,562,562,562,0
20240910,123800,45240171,562,562,562,562,0
20240910,123700,45240171,562,562,562,562,0
20240910,123600,45240171,562,562,562,562,0
20240910,123500,45240171,562,562,562,562,0
20240910,123400,45240171,562,562,562,562,0
20240910,123300,45240171,562,562,562,562,0
20240910,123200,45240171,562,562,562,562,0
20240910,123100,45240171,562,562,562,562,0
20240910,123000,45240171,562,562,562,562,0
20240910,122900,45240171,562,560,562,560,979
20240910,122800,44691929,562,562,562,562,10
20240910,122700,44686309,561,561,561,561,0
20240910,122600,44686309,561,561,561,561,0
20240910,122500,44686309,561,561,561,561,0
20240910,122400,44686309,561,561,561,561,1521
20240910,122300,43833028,562,562,562,562,12
20240910,122200,43826284,562,562,562,562,0
20240910,122100,43826284,562,562,562,562,0
20240910,122000,43826284,562,562,562,562,0
20240910,121900,43826284,562,562,562,562,0
20240910,121800,43826284,562,562,562,562,0
20240910,121700,43826284,562,562,562,562,0
20240910,121600,43826284,562,562,562,562,0
20240910,121500,43826284,562,562,562,562,0
20240910,121400,43826284,562,562,562,562,0
20240910,121300,43826284,562,562,562,562,0
20240910,121200,43826284,562,562,562,562,0
20240910,121100,43826284,562,562,562,562,0
20240910,121000,43826284,562,562,562,562,0
20240910,120900,43826284,562,562,562,562,0
20240910,120800,43826284,562,562,562,562,0
20240910,120700,43826284,562,562,562,562,0
20240910,120600,43826284,562,562,562,562,1107
20240910,120500,43204150,567,563,567,563,101
20240910,120400,43147283,568,568,568,568,0
20240910,120300,43147283,568,568,568,568,0
20240910,120200,43147283,568,568,568,568,0
20240910,120100,43147283,568,568,568,568,0
20240910,120000,43147283,568,568,568,568,0
20240910,115900,43147283,568,563,568,563,200
20240910,115800,43034454,563,563,563,563,0
20240910,115700,43034454,563,563,563,563,54
20240910,115600,43004052,563,563,563,563,0
20240910,115500,43004052,563,563,563,563,500
20240910,115400,42722552,562,562,562,562,0
20240910,115300,42722552,562,562,562,562,0
20240910,115200,42722552,562,562,562,562,10
20240910,115100,42716932,566,566,566,566,0
20240910,115000,42716932,566,566,566,566,500
20240910,114900,42433932,566,566,566,566,0
20240910,114800,42433932,566,566,566,566,0
20240910,114700,42433932,566,566,566,566,0
20240910,114600,42433932,566,566,566,566,0
20240910,114500,42433932,566,566,566,566,0
20240910,114400,42433932,566,566,566,566,0
20240910,114300,42433932,566,566,566,566,0
20240910,114200,42433932,566,566,566,566,0
20240910,114100,42433932,566,566,566,566,0
20240910,114000,42433932,566,566,566,566,0
20240910,113900,42433932,566,566,566,566,6
20240910,113800,42430536,566,566,566,566,1
20240910,113700,42429970,566,565,566,565,5329
20240910,113600,39414164,566,566,566,566,0
20240910,113500,39414164,566,566,566,566,0
20240910,113400,39414164,566,566,566,566,0
20240910,113300,39414164,566,566,566,566,0
20240910,113200,39414164,566,566,566,566,0
20240910,113100,39414164,566,566,566,566,0
20240910,113000,39414164,566,566,566,566,0
20240910,112900,39414164,566,566,566,566,64
20240910,112800,39377940,566,566,566,566,0
20240910,112700,39377940,566,566,566,566,1
20240910,112600,39377374,562,562,562,562,0
20240910,112500,39377374,562,562,562,562,150
20240910,112400,39293074,562,562,562,562,0
20240910,112300,39293074,562,562,562,562,0
20240910,112200,39293074,562,562,562,562,0
20240910,112100,39293074,562,562,562,562,654
20240910,112000,38925526,563,563,563,563,0
20240910,111900,38925526,563,563,563,563,0
20240910,111800,38925526,563,563,563,563,0
20240910,111700,38925526,563,563,563,563,0
20240910,111600,38925526,563,563,563,563,0
20240910,111500,38925526,563,563,563,563,0
20240910,111400,38925526,563,563,563,563,480
20240910,111300,38655286,566,566,566,566,0
20240910,111200,38655286,566,566,566,566,0
20240910,111100,38655286,566,566,566,566,2
20240910,111000,38654154,566,563,566,563,7420
20240910,110900,34476034,563,563,563,563,0
20240910,110800,34476034,563,563,563,563,0
20240910,110700,34476034,563,563,563,563,0
20240910,110600,34476034,563,563,563,563,0
20240910,110500,34476034,563,563,563,563,0
20240910,110400,34476034,563,564,564,563,2991
20240910,110300,32791486,568,568,568,568,0
20240910,110200,32791486,568,568,568,568,0
20240910,110100,32791486,568,568,568,568,0
20240910,110000,32791486,568,568,568,568,0
20240910,105900,32791486,568,568,568,568,0
20240910,105800,32791486,568,568,568,568,0
20240910,105700,32791486,568,564,568,564,2
20240910,105600,32790354,568,568,568,568,1
20240910,105500,32789786,568,565,568,564,336
20240910,105400,32600246,565,565,565,565,0
20240910,105300,32600246,565,565,565,565,6101
20240910,105200,29153181,569,569,569,569,100
20240910,105100,29096281,569,569,569,569,0
20240910,105000,29096281,569,569,569,569,0
20240910,104900,29096281,569,569,569,569,0
20240910,104800,29096281,569,569,569,569,0
20240910,104700,29096281,569,569,569,569,0
20240910,104600,29096281,569,569,569,569,0
20240910,104500,29096281,569,569,569,569,0
20240910,104400,29096281,569,569,569,569,0
20240910,104300,29096281,569,569,569,569,0
20240910,104200,29096281,569,569,569,569,10
20240910,104100,29090591,569,569,569,569,0
20240910,104000,29090591,569,569,569,569,0
20240910,103900,29090591,569,569,569,569,1800
20240910,103800,28066391,569,566,569,566,2000
20240910,103700,26928394,566,566,566,566,2000
20240910,103600,25796394,566,566,566,566,0
20240910,103500,25796394,566,566,566,566,0
20240910,103400,25796394,566,566,566,566,0
20240910,103300,25796394,566,567,567,566,1679
20240910,103200,24845080,568,568,568,568,0
20240910,103100,24845080,568,568,568,568,0
20240910,103000,24845080,568,567,568,567,550
20240910,102900,24532780,567,567,567,567,2300
20240910,102800,23228680,566,565,566,565,793
20240910,102700,22780314,564,564,564,564,0
20240910,102600,22780314,564,564,564,564,0
20240910,102500,22780314,564,564,564,564,0
20240910,102400,22780314,564,564,564,564,0
20240910,102300,22780314,564,564,564,564,0
20240910,102200,22780314,564,564,564,564,400
20240910,102100,22554714,564,563,564,563,496
20240910,102000,22275461,564,564,564,564,267
20240910,101900,22124873,564,564,564,564,0
20240910,101800,22124873,564,564,564,564,238
20240910,101700,21990641,564,564,564,564,0
20240910,101600,21990641,564,564,564,564,533
20240910,101500,21690029,564,564,564,564,0
20240910,101400,21690029,564,564,564,564,0
20240910,101300,21690029,564,564,564,564,59
20240910,101200,21656753,564,564,564,564,41
20240910,101100,21633629,563,563,563,563,13
20240910,101000,21626310,562,562,562,562,12529
20240910,100900,14585012,562,562,562,562,1066
20240910,100800,13985920,562,562,562,562,50
20240910,100700,13957820,561,561,561,561,0
20240910,100600,13957820,561,561,561,561,0
20240910,100500,13957820,561,561,561,561,0
20240910,100400,13957820,561,561,561,561,0
20240910,100300,13957820,561,561,561,561,0
20240910,100200,13957820,561,561,561,561,0
20240910,100100,13957820,561,561,561,561,0
20240910,100000,13957820,561,561,561,561,0
20240910,095900,13957820,561,561,561,561,0
20240910,095800,13957820,561,561,561,561,167
20240910,095700,13864133,561,561,561,561,0
20240910,095600,13864133,561,561,561,561,118
20240910,095500,13797935,561,561,561,561,3
20240910,095400,13796252,561,561,561,561,0
20240910,095300,13796252,561,561,561,561,203
20240910,095200,13682369,562,562,562,562,494
20240910,095100,13404741,562,562,562,562,8
20240910,095000,13400245,562,560,562,560,38
20240910,094900,13378918,561,561,561,561,0
20240910,094800,13378918,561,561,561,561,5
20240910,094700,13376113,561,561,561,561,9
20240910,094600,13371064,562,562,562,562,0
20240910,094500,13371064,562,562,562,562,0
20240910,094400,13371064,562,562,562,562,11
20240910,094300,13364882,559,559,559,559,0
20240910,094200,13364882,559,559,559,559,200
20240910,094100,13253082,562,559,562,559,1232
20240910,094000,12563947,559,559,559,559,504
20240910,093900,12282211,559,561,561,559,207
20240910,093800,12166428,559,559,559,559,778
20240910,093700,11731526,558,558,558,558,0
20240910,093600,11731526,558,558,558,558,0
20240910,093500,11731526,558,561,561,558,8032
20240910,093400,7234567,561,561,561,561,20
20240910,093300,7223347,560,560,560,560,0
20240910,093200,7223347,560,560,560,560,3
20240910,093100,7221667,560,560,560,560,1500
20240910,093000,6381667,561,561,561,561,1115
20240910,092900,5756152,561,562,562,561,201
20240910,092800,5643390,562,562,562,562,244
20240910,092700,5506262,562,562,562,562,8
20240910,092600,5501766,562,562,562,562,1
20240910,092500,5501204,562,562,562,562,0
20240910,092400,5501204,562,562,562,562,4012
20240910,092300,3246460,562,562,562,562,0
20240910,092200,3246460,562,562,562,562,34
20240910,092100,3227352,558,558,558,558,100
20240910,092000,3171552,557,558,562,557,1335
20240910,091900,2426227,562,562,562,562,0
20240910,091800,2426227,562,562,562,562,1022
20240910,091700,1851863,562,562,562,562,10
20240910,091600,1846243,558,558,558,558,1
20240910,091500,1845685,562,562,562,562,0
20240910,091400,1845685,562,558,562,558,30
20240910,091300,1828905,557,565,567,557,1009
20240910,091200,1264655,559,569,569,559,3
20240910,091100,1262958,569,569,569,569,0
20240910,091000,1262958,569,566,569,559,14
20240910,090900,1255025,559,559,559,559,5
20240910,090800,1252230,559,559,559,559,0
20240910,090700,1252230,559,566,566,557,1223
20240910,090600,569887,572,572,572,572,0
20240910,090500,569887,572,572,572,572,0
20240910,090400,569887,572,572,572,572,0
20240910,090300,569887,572,572,572,572,22
20240910,090200,557303,572,572,572,572,0
20240910,090100,557303,572,572,572,572,0
20240910,090000,557303,572,575,575,572,970