KissMeData/083640/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195200,24344239,351,351,351,351,5355
20240909,195100,24344239,351,351,351,351,0
20240909,195000,24344239,351,351,351,351,0
20240909,194900,24344239,351,351,351,351,0
20240909,194800,24344239,351,351,351,351,0
20240909,194700,24344239,351,351,351,351,0
20240909,194600,24344239,351,351,351,351,0
20240909,194500,24344239,351,351,351,351,0
20240909,194400,24344239,351,351,351,351,0
20240909,194300,24344239,351,351,351,351,0
20240909,194200,24344239,351,351,351,351,0
20240909,194100,24344239,351,351,351,351,0
20240909,194000,24344239,351,351,351,351,0
20240909,193900,24344239,351,351,351,351,0
20240909,193800,24344239,351,351,351,351,0
20240909,193700,24344239,351,351,351,351,0
20240909,193600,24344239,351,351,351,351,0
20240909,193500,24344239,351,351,351,351,0
20240909,193400,24344239,351,351,351,351,0
20240909,193300,24344239,351,351,351,351,0
20240909,193200,24344239,351,351,351,351,0
20240909,193100,24344239,351,351,351,351,0
20240909,193000,24344239,351,351,351,351,0
20240909,192900,24344239,351,351,351,351,0
20240909,192800,24344239,351,351,351,351,0
20240909,192700,24344239,351,351,351,351,0
20240909,192600,24344239,351,351,351,351,0
20240909,192500,24344239,351,351,351,351,0
20240909,192400,24344239,351,351,351,351,0
20240909,192300,24344239,351,351,351,351,0
20240909,192200,24344239,351,351,351,351,5355
20240909,192100,24344239,351,351,351,351,0
20240909,192000,24344239,351,351,351,351,0
20240909,191900,24344239,351,351,351,351,0
20240909,191800,24344239,351,351,351,351,0
20240909,191700,24344239,351,351,351,351,0
20240909,191600,24344239,351,351,351,351,0
20240909,191500,24344239,351,351,351,351,0
20240909,191400,24344239,351,351,351,351,0
20240909,191300,24344239,351,351,351,351,0
20240909,191200,24344239,351,351,351,351,0
20240909,191100,24344239,351,351,351,351,0
20240909,191000,24344239,351,351,351,351,0
20240909,190900,24344239,351,351,351,351,0
20240909,190800,24344239,351,351,351,351,0
20240909,190700,24344239,351,351,351,351,0
20240909,190600,24344239,351,351,351,351,0
20240909,190500,24344239,351,351,351,351,0
20240909,190400,24344239,351,351,351,351,0
20240909,190300,24344239,351,351,351,351,0
20240909,190200,24344239,351,351,351,351,0
20240909,190100,24344239,351,351,351,351,0
20240909,190000,24344239,351,351,351,351,0
20240909,185900,24344239,351,351,351,351,0
20240909,185800,24344239,351,351,351,351,0
20240909,185700,24344239,351,351,351,351,0
20240909,185600,24344239,351,351,351,351,0
20240909,185500,24344239,351,351,351,351,0
20240909,185400,24344239,351,351,351,351,0
20240909,185300,24344239,351,351,351,351,0
20240909,185200,24344239,351,351,351,351,5355
20240909,185100,24344239,351,351,351,351,0
20240909,185000,24344239,351,351,351,351,0
20240909,184900,24344239,351,351,351,351,0
20240909,184800,24344239,351,351,351,351,0
20240909,184700,24344239,351,351,351,351,0
20240909,184600,24344239,351,351,351,351,0
20240909,184500,24344239,351,351,351,351,0
20240909,184400,24344239,351,351,351,351,0
20240909,184300,24344239,351,351,351,351,0
20240909,184200,24344239,351,351,351,351,0
20240909,184100,24344239,351,351,351,351,0
20240909,184000,24344239,351,351,351,351,0
20240909,183900,24344239,351,351,351,351,0
20240909,183800,24344239,351,351,351,351,0
20240909,183700,24344239,351,351,351,351,0
20240909,183600,24344239,351,351,351,351,0
20240909,183500,24344239,351,351,351,351,0
20240909,183400,24344239,351,351,351,351,0
20240909,183300,24344239,351,351,351,351,0
20240909,183200,24344239,351,351,351,351,0
20240909,183100,24344239,351,351,351,351,0
20240909,183000,24344239,351,351,351,351,0
20240909,182900,24344239,351,351,351,351,0
20240909,182800,24344239,351,351,351,351,0
20240909,182700,24344239,351,351,351,351,0
20240909,182600,24344239,351,351,351,351,0
20240909,182500,24344239,351,351,351,351,0
20240909,182400,24344239,351,351,351,351,0
20240909,182300,24344239,351,351,351,351,0
20240909,182200,24344239,351,351,351,351,5355
20240909,182100,24344239,351,351,351,351,0
20240909,182000,24344239,351,351,351,351,0
20240909,181900,24344239,351,351,351,351,0
20240909,181800,24344239,351,351,351,351,0
20240909,181700,24344239,351,351,351,351,0
20240909,181600,24344239,351,351,351,351,0
20240909,181500,24344239,351,351,351,351,0
20240909,181400,24344239,351,351,351,351,0
20240909,181300,24344239,351,351,351,351,0
20240909,181200,24344239,351,351,351,351,0
20240909,181100,24344239,351,351,351,351,0
20240909,181000,24344239,351,351,351,351,0
20240909,180900,24344239,351,351,351,351,0
20240909,180800,24344239,351,351,351,351,0
20240909,180700,24344239,351,351,351,351,0
20240909,180600,24344239,351,351,351,351,0
20240909,180500,24344239,351,351,351,351,0
20240909,180400,24344239,351,351,351,351,0
20240909,180300,24344239,351,351,351,351,0
20240909,180200,24344239,351,351,351,351,0
20240909,180100,24344239,351,351,351,351,0
20240909,180000,24344239,351,351,351,351,0
20240909,175900,24344239,351,351,351,351,0
20240909,175800,24344239,351,351,351,351,0
20240909,175700,24344239,351,351,351,351,0
20240909,175600,24344239,351,351,351,351,0
20240909,175500,24344239,351,351,351,351,0
20240909,175400,24344239,351,351,351,351,0
20240909,175300,24344239,351,351,351,351,0
20240909,175200,24344239,351,351,351,351,5355
20240909,175100,24344239,351,351,351,351,0
20240909,175000,24344239,351,351,351,351,0
20240909,174900,24344239,351,351,351,351,0
20240909,174800,24344239,351,351,351,351,0
20240909,174700,24344239,351,351,351,351,0
20240909,174600,24344239,351,351,351,351,0
20240909,174500,24344239,351,351,351,351,0
20240909,174400,24344239,351,351,351,351,0
20240909,174300,24344239,351,351,351,351,0
20240909,174200,24344239,351,351,351,351,0
20240909,174100,24344239,351,351,351,351,0
20240909,174000,24344239,351,351,351,351,0
20240909,173900,24344239,351,351,351,351,0
20240909,173800,24344239,351,351,351,351,0
20240909,173700,24344239,351,351,351,351,0
20240909,173600,24344239,351,351,351,351,0
20240909,173500,24344239,351,351,351,351,0
20240909,173400,24344239,351,351,351,351,0
20240909,173300,24344239,351,351,351,351,0
20240909,173200,24344239,351,351,351,351,0
20240909,173100,24344239,351,351,351,351,0
20240909,173000,24344239,351,351,351,351,0
20240909,172900,24344239,351,351,351,351,0
20240909,172800,24344239,351,351,351,351,0
20240909,172700,24344239,351,351,351,351,0
20240909,172600,24344239,351,351,351,351,0
20240909,172500,24344239,351,351,351,351,0
20240909,172400,24344239,351,351,351,351,0
20240909,172300,24344239,351,351,351,351,0
20240909,172200,24344239,351,351,351,351,5355
20240909,172100,24344239,351,351,351,351,0
20240909,172000,24344239,351,351,351,351,0
20240909,171900,24344239,351,351,351,351,0
20240909,171800,24344239,351,351,351,351,0
20240909,171700,24344239,351,351,351,351,0
20240909,171600,24344239,351,351,351,351,0
20240909,171500,24344239,351,351,351,351,0
20240909,171400,24344239,351,351,351,351,0
20240909,171300,24344239,351,351,351,351,0
20240909,171200,24344239,351,351,351,351,0
20240909,171100,24344239,351,351,351,351,0
20240909,171000,24344239,351,351,351,351,0
20240909,170900,24344239,351,351,351,351,0
20240909,170800,24344239,351,351,351,351,0
20240909,170700,24344239,351,351,351,351,0
20240909,170600,24344239,351,351,351,351,0
20240909,170500,24344239,351,351,351,351,0
20240909,170400,24344239,351,351,351,351,0
20240909,170300,24344239,351,351,351,351,0
20240909,170200,24344239,351,351,351,351,0
20240909,170100,24344239,351,351,351,351,0
20240909,170000,24344239,351,351,351,351,0
20240909,165900,24344239,351,351,351,351,0
20240909,165800,24344239,351,351,351,351,0
20240909,165700,24344239,351,351,351,351,0
20240909,165600,24344239,351,351,351,351,0
20240909,165500,24344239,351,351,351,351,0
20240909,165400,24344239,351,351,351,351,0
20240909,165300,24344239,351,351,351,351,0
20240909,165200,24344239,351,351,351,351,5355
20240909,165100,24344239,351,351,351,351,0
20240909,165000,24344239,351,351,351,351,0
20240909,164900,24344239,351,351,351,351,0
20240909,164800,24344239,351,351,351,351,0
20240909,164700,24344239,351,351,351,351,0
20240909,164600,24344239,351,351,351,351,0
20240909,164500,24344239,351,351,351,351,0
20240909,164400,24344239,351,351,351,351,0
20240909,164300,24344239,351,351,351,351,0
20240909,164200,24344239,351,351,351,351,0
20240909,164100,24344239,351,351,351,351,0
20240909,164000,24344239,351,351,351,351,0
20240909,163900,24344239,351,351,351,351,0
20240909,163800,24344239,351,351,351,351,0
20240909,163700,24344239,351,351,351,351,0
20240909,163600,24344239,351,351,351,351,0
20240909,163500,24344239,351,351,351,351,0
20240909,163400,24344239,351,351,351,351,0
20240909,163300,24344239,351,351,351,351,0
20240909,163200,24344239,351,351,351,351,0
20240909,163100,24344239,351,351,351,351,0
20240909,163000,24344239,351,351,351,351,0
20240909,162900,24344239,351,351,351,351,0
20240909,162800,24344239,351,351,351,351,0
20240909,162700,24344239,351,351,351,351,0
20240909,162600,24344239,351,351,351,351,0
20240909,162500,24344239,351,351,351,351,0
20240909,162400,24344239,351,351,351,351,0
20240909,162300,24344239,351,351,351,351,0
20240909,162200,24344239,351,351,351,351,5355
20240909,162100,24344239,351,351,351,351,0
20240909,162000,24344239,351,351,351,351,0
20240909,161900,24344239,351,351,351,351,0
20240909,161800,24344239,351,351,351,351,0
20240909,161700,24344239,351,351,351,351,0
20240909,161600,24344239,351,351,351,351,0
20240909,161500,24344239,351,351,351,351,0
20240909,161400,24344239,351,351,351,351,0
20240909,161300,24344239,351,351,351,351,0
20240909,161200,24344239,351,351,351,351,0
20240909,161100,24344239,351,351,351,351,0
20240909,161000,24344239,351,351,351,351,0
20240909,160900,24344239,351,351,351,351,0
20240909,160800,24344239,351,351,351,351,0
20240909,160700,24344239,351,351,351,351,0
20240909,160600,24344239,351,351,351,351,0
20240909,160500,24344239,351,351,351,351,0
20240909,160400,24344239,351,351,351,351,0
20240909,160300,24344239,351,351,351,351,0
20240909,160200,24344239,351,351,351,351,0
20240909,160100,24344239,351,351,351,351,0
20240909,160000,24344239,351,351,351,351,0
20240909,155900,24344239,351,351,351,351,0
20240909,155800,24344239,351,351,351,351,0
20240909,155700,24344239,351,351,351,351,0
20240909,155600,24344239,351,351,351,351,0
20240909,155500,24344239,351,351,351,351,0
20240909,155400,24344239,351,351,351,351,0
20240909,155300,24344239,351,351,351,351,0
20240909,155200,24344239,351,351,351,351,5355
20240909,155100,24344239,351,351,351,351,0
20240909,155000,24344239,351,351,351,351,0
20240909,154900,24344239,351,351,351,351,0
20240909,154800,24344239,351,351,351,351,0
20240909,154700,24344239,351,351,351,351,0
20240909,154600,24344239,351,351,351,351,0
20240909,154500,24344239,351,351,351,351,0
20240909,154400,24344239,351,351,351,351,0
20240909,154300,24344239,351,351,351,351,0
20240909,154200,24344239,351,351,351,351,0
20240909,154100,24344239,351,351,351,351,0
20240909,154000,24344239,351,351,351,351,0
20240909,153900,24344239,351,351,351,351,0
20240909,153800,24344239,351,351,351,351,0
20240909,153700,24344239,351,351,351,351,0
20240909,153600,24344239,351,351,351,351,0
20240909,153500,24344239,351,351,351,351,0
20240909,153400,24344239,351,351,351,351,0
20240909,153300,24344239,351,351,351,351,0
20240909,153200,24344239,351,351,351,351,0
20240909,153100,24344239,351,351,351,351,0
20240909,153000,24344239,351,351,351,351,5355
20240909,152900,22464634,352,352,352,352,0
20240909,152800,22464634,352,352,352,352,0
20240909,152700,22464634,352,352,352,352,0
20240909,152600,22464634,352,352,352,352,0
20240909,152500,22464634,352,352,352,352,0
20240909,152400,22464634,352,352,352,352,0
20240909,152300,22464634,352,352,352,352,0
20240909,152200,22464634,352,352,352,352,0
20240909,152100,22464634,352,352,352,352,0
20240909,152000,22464634,352,352,352,352,0
20240909,151900,22464634,352,352,352,352,1
20240909,151800,22464282,351,351,351,351,1
20240909,151700,22463931,352,352,352,352,1
20240909,151600,22463579,352,352,352,352,2
20240909,151500,22462875,351,352,352,351,2
20240909,151400,22462172,351,351,351,351,0
20240909,151300,22462172,351,351,351,351,0
20240909,151200,22462172,351,351,351,351,1
20240909,151100,22461821,352,352,352,352,1
20240909,151000,22461469,351,351,351,351,1
20240909,150900,22461118,352,351,352,351,8
20240909,150800,22458303,353,352,353,352,1213
20240909,150700,22031314,352,350,352,350,1633
20240909,150600,21458141,350,350,350,350,4569
20240909,150500,19858991,349,349,349,349,1
20240909,150400,19858642,350,349,350,349,9
20240909,150300,19855495,349,349,349,349,1043
20240909,150200,19491488,349,349,349,349,29
20240909,150100,19481367,348,348,348,348,0
20240909,150000,19481367,348,348,348,348,0
20240909,145900,19481367,348,348,348,348,821
20240909,145800,19195659,349,349,349,349,0
20240909,145700,19195659,349,349,349,349,0
20240909,145600,19195659,349,348,349,348,1259
20240909,145500,18757311,348,348,348,348,0
20240909,145400,18757311,348,348,348,348,432
20240909,145300,18606975,348,348,348,348,12
20240909,145200,18602799,347,347,347,347,0
20240909,145100,18602799,347,347,347,347,0
20240909,145000,18602799,347,347,347,347,1
20240909,144900,18602452,348,348,348,348,1
20240909,144800,18602104,347,347,347,347,1
20240909,144700,18601757,348,347,348,347,2
20240909,144600,18601062,348,348,348,348,10
20240909,144500,18597582,347,348,348,347,2
20240909,144400,18596887,347,349,349,347,7
20240909,144300,18594446,347,347,347,347,1
20240909,144200,18594099,349,348,349,348,3
20240909,144100,18593053,347,348,348,347,1016
20240909,144000,18239486,347,347,347,347,1
20240909,143900,18239139,348,348,348,347,417
20240909,143800,18094024,347,348,348,347,530
20240909,143700,17909585,348,348,348,348,0
20240909,143600,17909585,348,348,348,348,20
20240909,143500,17902625,347,347,347,347,0
20240909,143400,17902625,347,348,348,347,17
20240909,143300,17896710,347,347,347,347,0
20240909,143200,17896710,347,348,348,347,14
20240909,143100,17891839,347,347,347,347,0
20240909,143000,17891839,347,347,347,347,0
20240909,142900,17891839,347,349,349,347,2
20240909,142800,17891143,348,348,348,348,1
20240909,142700,17890795,349,349,349,349,6
20240909,142600,17888701,347,347,348,347,1073
20240909,142500,17515301,348,348,348,348,0
20240909,142400,17515301,348,348,348,348,10
20240909,142300,17511821,347,347,347,347,0
20240909,142200,17511821,347,347,347,347,0
20240909,142100,17511821,347,348,348,347,217
20240909,142000,17436306,347,348,348,347,16
20240909,141900,17430739,347,347,347,347,0
20240909,141800,17430739,347,348,348,347,217
20240909,141700,17355224,347,347,347,347,301
20240909,141600,17250777,348,348,348,348,12
20240909,141500,17246601,347,347,347,347,0
20240909,141400,17246601,347,347,347,347,0
20240909,141300,17246601,347,347,347,347,2
20240909,141200,17245907,348,348,348,348,0
20240909,141100,17245907,348,347,348,347,218
20240909,141000,17170045,348,348,348,348,15
20240909,140900,17164825,347,347,347,347,0
20240909,140800,17164825,347,348,348,347,11
20240909,140700,17160998,346,346,346,346,201
20240909,140600,17091452,347,346,347,346,6
20240909,140500,17089371,348,347,348,347,16
20240909,140400,17083817,346,347,347,346,14
20240909,140300,17078960,346,347,347,346,23
20240909,140200,17070982,348,347,348,347,11
20240909,140100,17067155,348,347,348,347,8
20240909,140000,17064372,348,348,348,348,12
20240909,135900,17060196,347,348,349,347,466
20240909,135800,16898024,349,349,349,349,0
20240909,135700,16898024,349,349,349,348,7
20240909,135600,16895582,349,349,349,349,236
20240909,135500,16813218,349,349,349,349,0
20240909,135400,16813218,349,349,349,349,10
20240909,135300,16809728,348,348,348,348,1
20240909,135200,16809380,349,349,349,349,1
20240909,135100,16809031,348,349,349,348,229
20240909,135000,16729111,348,348,348,348,0
20240909,134900,16729111,348,348,349,348,20
20240909,134800,16722140,348,348,348,348,1
20240909,134700,16721792,347,347,347,347,0
20240909,134600,16721792,347,347,347,347,1
20240909,134500,16721445,349,347,349,347,1207
20240909,134400,16302605,349,347,349,347,391
20240909,134300,16166535,348,348,348,348,20
20240909,134200,16159575,347,348,348,347,11
20240909,134100,16155748,347,347,348,347,218
20240909,134000,16079886,348,348,348,348,0
20240909,133900,16079886,348,347,348,347,8
20240909,133800,16077105,348,348,348,348,0
20240909,133700,16077105,348,348,348,348,0
20240909,133600,16077105,348,348,348,348,226
20240909,133500,15998457,347,347,347,347,0
20240909,133400,15998457,347,347,347,347,1
20240909,133300,15998110,348,348,348,348,216
20240909,133200,15922942,348,348,348,348,0
20240909,133100,15922942,348,348,348,348,0
20240909,133000,15922942,348,348,348,348,0
20240909,132900,15922942,348,348,348,348,0
20240909,132800,15922942,348,348,348,348,0
20240909,132700,15922942,348,348,348,348,0
20240909,132600,15922942,348,348,348,348,216
20240909,132500,15847774,348,348,348,348,0
20240909,132400,15847774,348,348,348,348,40
20240909,132300,15833854,348,348,348,348,0
20240909,132200,15833854,348,348,348,348,0
20240909,132100,15833854,348,348,348,348,216
20240909,132000,15758686,348,348,348,348,0
20240909,131900,15758686,348,348,348,348,0
20240909,131800,15758686,348,348,348,348,0
20240909,131700,15758686,348,348,348,348,0
20240909,131600,15758686,348,348,348,348,216
20240909,131500,15683518,348,348,348,348,0
20240909,131400,15683518,348,348,348,348,0
20240909,131300,15683518,348,348,348,348,12
20240909,131200,15679342,347,347,347,347,0
20240909,131100,15679342,347,347,347,347,2811
20240909,131000,14703925,347,347,347,347,10
20240909,130900,14700455,347,347,347,347,774
20240909,130800,14431877,347,347,347,347,0
20240909,130700,14431877,347,347,347,347,200
20240909,130600,14362477,348,348,348,348,0
20240909,130500,14362477,348,348,348,348,100
20240909,130400,14327677,348,348,348,348,0
20240909,130300,14327677,348,348,348,348,0
20240909,130200,14327677,348,348,348,348,13
20240909,130100,14323153,348,348,348,348,0
20240909,130000,14323153,348,348,348,348,0
20240909,125900,14323153,348,348,348,348,0
20240909,125800,14323153,348,348,348,348,0
20240909,125700,14323153,348,348,348,348,0
20240909,125600,14323153,348,348,348,348,0
20240909,125500,14323153,348,348,348,348,0
20240909,125400,14323153,348,348,348,348,0
20240909,125300,14323153,348,348,348,348,0
20240909,125200,14323153,348,348,348,348,0
20240909,125100,14323153,348,348,348,348,174
20240909,125000,14262601,348,347,348,347,30
20240909,124900,14252190,348,348,348,348,29
20240909,124800,14242098,348,348,348,348,0
20240909,124700,14242098,348,348,348,348,0
20240909,124600,14242098,348,348,348,348,0
20240909,124500,14242098,348,348,348,348,4
20240909,124400,14240706,348,348,348,348,15
20240909,124300,14235486,348,348,348,348,0
20240909,124200,14235486,348,348,348,348,0
20240909,124100,14235486,348,348,348,348,0
20240909,124000,14235486,348,348,348,348,200
20240909,123900,14165886,348,348,348,348,0
20240909,123800,14165886,348,348,348,348,200
20240909,123700,14096286,348,348,348,348,0
20240909,123600,14096286,348,348,348,348,0
20240909,123500,14096286,348,348,348,348,0
20240909,123400,14096286,348,348,348,348,0
20240909,123300,14096286,348,348,348,348,0
20240909,123200,14096286,348,348,348,348,0
20240909,123100,14096286,348,347,348,347,30
20240909,123000,14085875,348,348,348,348,29
20240909,122900,14075783,348,347,348,347,6
20240909,122800,14073696,348,348,348,348,0
20240909,122700,14073696,348,348,348,348,0
20240909,122600,14073696,348,348,348,348,0
20240909,122500,14073696,348,348,348,348,10
20240909,122400,14070216,348,347,348,347,934
20240909,122300,13746113,347,347,347,347,0
20240909,122200,13746113,347,347,347,347,8
20240909,122100,13743337,347,347,347,347,0
20240909,122000,13743337,347,347,347,347,0
20240909,121900,13743337,347,347,347,347,0
20240909,121800,13743337,347,347,347,347,0
20240909,121700,13743337,347,347,347,347,0
20240909,121600,13743337,347,345,347,345,38
20240909,121500,13730207,347,346,347,346,222
20240909,121400,13653174,347,347,347,347,0
20240909,121300,13653174,347,347,347,347,0
20240909,121200,13653174,347,347,347,347,0
20240909,121100,13653174,347,347,347,347,0
20240909,121000,13653174,347,347,347,347,0
20240909,120900,13653174,347,347,347,347,0
20240909,120800,13653174,347,347,347,347,0
20240909,120700,13653174,347,347,347,345,1222
20240909,120600,13229142,347,347,347,347,0
20240909,120500,13229142,347,347,347,347,1
20240909,120400,13228795,345,345,345,345,1
20240909,120300,13228450,347,347,347,347,5
20240909,120200,13226715,345,345,345,345,0
20240909,120100,13226715,345,345,345,345,1
20240909,120000,13226370,347,347,347,347,7
20240909,115900,13223941,345,345,345,345,0
20240909,115800,13223941,345,345,345,345,0
20240909,115700,13223941,345,345,345,345,0
20240909,115600,13223941,345,345,345,345,0
20240909,115500,13223941,345,345,345,345,300
20240909,115400,13120441,345,346,347,345,29
20240909,115300,13110381,347,347,347,347,0
20240909,115200,13110381,347,347,347,347,0
20240909,115100,13110381,347,347,347,347,0
20240909,115000,13110381,347,347,347,347,0
20240909,114900,13110381,347,347,347,347,0
20240909,114800,13110381,347,347,347,347,0
20240909,114700,13110381,347,347,347,347,0
20240909,114600,13110381,347,347,347,347,6
20240909,114500,13108299,345,345,345,345,0
20240909,114400,13108299,345,345,345,345,0
20240909,114300,13108299,345,345,345,345,0
20240909,114200,13108299,345,347,347,345,816
20240909,114100,12826759,347,347,347,347,0
20240909,114000,12826759,347,347,347,347,0
20240909,113900,12826759,347,347,347,347,0
20240909,113800,12826759,347,346,347,346,175
20240909,113700,12766208,346,346,346,346,1
20240909,113600,12765862,346,346,346,346,0
20240909,113500,12765862,346,346,346,346,0
20240909,113400,12765862,346,346,346,346,0
20240909,113300,12765862,346,346,346,346,0
20240909,113200,12765862,346,346,346,346,0
20240909,113100,12765862,346,345,346,345,294
20240909,113000,12664431,345,345,345,345,0
20240909,112900,12664431,345,345,345,345,0
20240909,112800,12664431,345,345,345,345,0
20240909,112700,12664431,345,345,345,345,0
20240909,112600,12664431,345,345,345,345,100
20240909,112500,12629931,343,343,343,343,0
20240909,112400,12629931,343,343,343,343,0
20240909,112300,12629931,343,343,343,343,0
20240909,112200,12629931,343,343,343,343,0
20240909,112100,12629931,343,343,343,343,0
20240909,112000,12629931,343,343,343,343,0
20240909,111900,12629931,343,343,343,343,0
20240909,111800,12629931,343,343,343,343,0
20240909,111700,12629931,343,343,343,343,0
20240909,111600,12629931,343,343,343,343,0
20240909,111500,12629931,343,343,343,343,1
20240909,111400,12629588,345,345,345,345,0
20240909,111300,12629588,345,345,345,345,0
20240909,111200,12629588,345,345,345,345,0
20240909,111100,12629588,345,345,345,345,2
20240909,111000,12628898,345,345,345,345,0
20240909,110900,12628898,345,345,345,345,0
20240909,110800,12628898,345,345,345,345,0
20240909,110700,12628898,345,345,345,345,0
20240909,110600,12628898,345,345,345,345,0
20240909,110500,12628898,345,345,345,345,0
20240909,110400,12628898,345,345,345,345,0
20240909,110300,12628898,345,345,345,345,0
20240909,110200,12628898,345,345,345,345,0
20240909,110100,12628898,345,345,345,345,602
20240909,110000,12421208,345,345,345,345,0
20240909,105900,12421208,345,345,345,345,20
20240909,105800,12414308,345,345,345,345,0
20240909,105700,12414308,345,345,345,345,0
20240909,105600,12414308,345,345,345,345,0
20240909,105500,12414308,345,343,345,343,3267
20240909,105400,11293712,343,343,343,343,1002
20240909,105300,10950026,343,343,343,343,884
20240909,105200,10646814,341,341,341,341,1
20240909,105100,10646473,343,343,343,343,8
20240909,105000,10643729,341,341,341,341,0
20240909,104900,10643729,341,341,341,341,0
20240909,104800,10643729,341,342,342,341,501
20240909,104700,10472388,342,342,342,342,0
20240909,104600,10472388,342,342,342,342,0
20240909,104500,10472388,342,343,343,342,2
20240909,104400,10471703,342,342,342,342,0
20240909,104300,10471703,342,342,342,342,0
20240909,104200,10471703,342,342,342,342,0
20240909,104100,10471703,342,342,342,342,30
20240909,104000,10461443,342,342,342,342,0
20240909,103900,10461443,342,342,342,342,560
20240909,103800,10269923,342,342,342,342,0
20240909,103700,10269923,342,342,342,342,1
20240909,103600,10269581,343,343,343,343,1000
20240909,103500,9926581,342,342,342,342,0
20240909,103400,9926581,342,342,342,342,0
20240909,103300,9926581,342,342,342,342,0
20240909,103200,9926581,342,342,342,342,1
20240909,103100,9926239,343,343,343,343,0
20240909,103000,9926239,343,343,343,343,0
20240909,102900,9926239,343,343,343,343,0
20240909,102800,9926239,343,343,343,343,0
20240909,102700,9926239,343,343,343,343,10
20240909,102600,9922809,342,342,342,342,30
20240909,102500,9912549,341,341,341,341,0
20240909,102400,9912549,341,342,342,341,5
20240909,102300,9910840,341,342,342,341,2511
20240909,102200,9053300,342,342,342,342,31
20240909,102100,9042698,342,342,342,342,0
20240909,102000,9042698,342,342,342,342,62
20240909,101900,9021494,343,343,343,343,0
20240909,101800,9021494,343,343,343,343,1000
20240909,101700,8678494,343,343,343,343,0
20240909,101600,8678494,343,343,343,343,0
20240909,101500,8678494,343,343,343,343,0
20240909,101400,8678494,343,343,343,343,0
20240909,101300,8678494,343,343,343,343,0
20240909,101200,8678494,343,343,343,343,0
20240909,101100,8678494,343,343,343,343,16
20240909,101000,8673006,343,342,343,342,33
20240909,100900,8661718,341,341,341,341,219
20240909,100800,8587039,343,343,343,343,5
20240909,100700,8585324,341,341,341,341,1
20240909,100600,8584983,343,343,343,341,14
20240909,100500,8580183,341,341,341,341,10
20240909,100400,8576773,340,340,340,340,0
20240909,100300,8576773,340,342,343,340,15
20240909,100200,8571643,342,342,343,342,114
20240909,100100,8532653,340,340,340,340,346
20240909,100000,8415013,340,342,342,340,2200
20240909,095900,7666673,342,342,342,342,0
20240909,095800,7666673,342,343,343,342,158
20240909,095700,7612629,342,342,342,342,0
20240909,095600,7612629,342,342,342,342,0
20240909,095500,7612629,342,342,342,342,400
20240909,095400,7475829,342,342,342,342,0
20240909,095300,7475829,342,343,343,342,2
20240909,095200,7475144,343,343,343,343,1
20240909,095100,7474801,342,342,342,342,30
20240909,095000,7464541,343,343,343,343,531
20240909,094900,7282408,343,343,343,343,174
20240909,094800,7222726,345,345,345,345,70
20240909,094700,7198576,345,345,345,345,0
20240909,094600,7198576,345,345,345,345,30
20240909,094500,7188226,346,346,346,346,100
20240909,094400,7153626,347,347,347,347,18
20240909,094300,7147380,347,346,347,346,55
20240909,094200,7128349,346,346,346,346,15
20240909,094100,7123159,346,346,346,346,1
20240909,094000,7122813,346,346,346,346,0
20240909,093900,7122813,346,345,346,345,24
20240909,093800,7114531,345,345,345,345,8
20240909,093700,7111771,346,345,346,345,8
20240909,093600,7109009,342,342,342,342,0
20240909,093500,7109009,342,343,343,342,1460
20240909,093400,6609633,347,347,347,347,0
20240909,093300,6609633,347,347,347,347,0
20240909,093200,6609633,347,344,347,344,1022
20240909,093100,6258004,344,344,344,344,3
20240909,093000,6256972,347,344,347,344,5
20240909,092900,6255240,347,347,347,347,1
20240909,092800,6254893,347,347,347,347,0
20240909,092700,6254893,347,346,347,346,6
20240909,092600,6252816,342,347,348,342,877
20240909,092500,5951736,347,347,347,347,29
20240909,092400,5941673,348,348,348,348,0
20240909,092300,5941673,348,348,348,348,0
20240909,092200,5941673,348,345,348,345,103
20240909,092100,5906131,348,348,348,348,34
20240909,092000,5894299,348,346,348,346,13
20240909,091900,5889790,345,345,345,345,1
20240909,091800,5889445,347,347,347,347,8
20240909,091700,5886669,345,345,345,345,0
20240909,091600,5886669,345,345,345,345,0
20240909,091500,5886669,345,345,345,345,0
20240909,091400,5886669,345,345,345,345,0
20240909,091300,5886669,345,345,345,345,0
20240909,091200,5886669,345,347,347,345,492
20240909,091100,5715949,347,347,347,347,610
20240909,091000,5504279,347,346,347,346,8
20240909,090900,5501509,344,346,347,343,56
20240909,090800,5482239,343,343,347,343,2004
20240909,090700,4788097,344,344,345,342,40
20240909,090600,4774340,342,344,345,342,6
20240909,090500,4772278,342,344,344,342,1001
20240909,090400,4427936,342,342,342,342,197
20240909,090300,4360562,342,342,342,342,0
20240909,090200,4360562,342,346,351,342,9981
20240909,090100,888962,346,344,346,344,700
20240909,090000,646962,347,339,347,339,1904