KissMeData/044480/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192500,113555419,672,672,672,672,7114
20240909,192400,113555419,672,672,672,672,0
20240909,192300,113555419,672,672,672,672,0
20240909,192200,113555419,672,672,672,672,0
20240909,192100,113555419,672,672,672,672,0
20240909,192000,113555419,672,672,672,672,0
20240909,191900,113555419,672,672,672,672,0
20240909,191800,113555419,672,672,672,672,0
20240909,191700,113555419,672,672,672,672,0
20240909,191600,113555419,672,672,672,672,0
20240909,191500,113555419,672,672,672,672,0
20240909,191400,113555419,672,672,672,672,0
20240909,191300,113555419,672,672,672,672,0
20240909,191200,113555419,672,672,672,672,0
20240909,191100,113555419,672,672,672,672,0
20240909,191000,113555419,672,672,672,672,0
20240909,190900,113555419,672,672,672,672,0
20240909,190800,113555419,672,672,672,672,0
20240909,190700,113555419,672,672,672,672,0
20240909,190600,113555419,672,672,672,672,0
20240909,190500,113555419,672,672,672,672,0
20240909,190400,113555419,672,672,672,672,0
20240909,190300,113555419,672,672,672,672,0
20240909,190200,113555419,672,672,672,672,0
20240909,190100,113555419,672,672,672,672,0
20240909,190000,113555419,672,672,672,672,0
20240909,185900,113555419,672,672,672,672,0
20240909,185800,113555419,672,672,672,672,0
20240909,185700,113555419,672,672,672,672,0
20240909,185600,113555419,672,672,672,672,0
20240909,185500,113555419,672,672,672,672,7114
20240909,185400,113555419,672,672,672,672,0
20240909,185300,113555419,672,672,672,672,0
20240909,185200,113555419,672,672,672,672,0
20240909,185100,113555419,672,672,672,672,0
20240909,185000,113555419,672,672,672,672,0
20240909,184900,113555419,672,672,672,672,0
20240909,184800,113555419,672,672,672,672,0
20240909,184700,113555419,672,672,672,672,0
20240909,184600,113555419,672,672,672,672,0
20240909,184500,113555419,672,672,672,672,0
20240909,184400,113555419,672,672,672,672,0
20240909,184300,113555419,672,672,672,672,0
20240909,184200,113555419,672,672,672,672,0
20240909,184100,113555419,672,672,672,672,0
20240909,184000,113555419,672,672,672,672,0
20240909,183900,113555419,672,672,672,672,0
20240909,183800,113555419,672,672,672,672,0
20240909,183700,113555419,672,672,672,672,0
20240909,183600,113555419,672,672,672,672,0
20240909,183500,113555419,672,672,672,672,0
20240909,183400,113555419,672,672,672,672,0
20240909,183300,113555419,672,672,672,672,0
20240909,183200,113555419,672,672,672,672,0
20240909,183100,113555419,672,672,672,672,0
20240909,183000,113555419,672,672,672,672,0
20240909,182900,113555419,672,672,672,672,0
20240909,182800,113555419,672,672,672,672,0
20240909,182700,113555419,672,672,672,672,0
20240909,182600,113555419,672,672,672,672,0
20240909,182500,113555419,672,672,672,672,7114
20240909,182400,113555419,672,672,672,672,0
20240909,182300,113555419,672,672,672,672,0
20240909,182200,113555419,672,672,672,672,0
20240909,182100,113555419,672,672,672,672,0
20240909,182000,113555419,672,672,672,672,0
20240909,181900,113555419,672,672,672,672,0
20240909,181800,113555419,672,672,672,672,0
20240909,181700,113555419,672,672,672,672,0
20240909,181600,113555419,672,672,672,672,0
20240909,181500,113555419,672,672,672,672,0
20240909,181400,113555419,672,672,672,672,0
20240909,181300,113555419,672,672,672,672,0
20240909,181200,113555419,672,672,672,672,0
20240909,181100,113555419,672,672,672,672,0
20240909,181000,113555419,672,672,672,672,0
20240909,180900,113555419,672,672,672,672,0
20240909,180800,113555419,672,672,672,672,0
20240909,180700,113555419,672,672,672,672,0
20240909,180600,113555419,672,672,672,672,0
20240909,180500,113555419,672,672,672,672,0
20240909,180400,113555419,672,672,672,672,0
20240909,180300,113555419,672,672,672,672,0
20240909,180200,113555419,672,672,672,672,0
20240909,180100,113555419,672,672,672,672,0
20240909,180000,113555419,672,672,672,672,0
20240909,175900,113555419,672,672,672,672,0
20240909,175800,113555419,672,672,672,672,0
20240909,175700,113555419,672,672,672,672,0
20240909,175600,113555419,672,672,672,672,0
20240909,175500,113555419,672,672,672,672,7114
20240909,175400,113555419,672,672,672,672,0
20240909,175300,113555419,672,672,672,672,0
20240909,175200,113555419,672,672,672,672,0
20240909,175100,113555419,672,672,672,672,0
20240909,175000,113555419,672,672,672,672,0
20240909,174900,113555419,672,672,672,672,0
20240909,174800,113555419,672,672,672,672,0
20240909,174700,113555419,672,672,672,672,0
20240909,174600,113555419,672,672,672,672,0
20240909,174500,113555419,672,672,672,672,0
20240909,174400,113555419,672,672,672,672,0
20240909,174300,113555419,672,672,672,672,0
20240909,174200,113555419,672,672,672,672,0
20240909,174100,113555419,672,672,672,672,0
20240909,174000,113555419,672,672,672,672,0
20240909,173900,113555419,672,672,672,672,0
20240909,173800,113555419,672,672,672,672,0
20240909,173700,113555419,672,672,672,672,0
20240909,173600,113555419,672,672,672,672,0
20240909,173500,113555419,672,672,672,672,0
20240909,173400,113555419,672,672,672,672,0
20240909,173300,113555419,672,672,672,672,0
20240909,173200,113555419,672,672,672,672,0
20240909,173100,113555419,672,672,672,672,0
20240909,173000,113555419,672,672,672,672,0
20240909,172900,113555419,672,672,672,672,0
20240909,172800,113555419,672,672,672,672,0
20240909,172700,113555419,672,672,672,672,0
20240909,172600,113555419,672,672,672,672,0
20240909,172500,113555419,672,672,672,672,7114
20240909,172400,113555419,672,672,672,672,0
20240909,172300,113555419,672,672,672,672,0
20240909,172200,113555419,672,672,672,672,0
20240909,172100,113555419,672,672,672,672,0
20240909,172000,113555419,672,672,672,672,0
20240909,171900,113555419,672,672,672,672,0
20240909,171800,113555419,672,672,672,672,0
20240909,171700,113555419,672,672,672,672,0
20240909,171600,113555419,672,672,672,672,0
20240909,171500,113555419,672,672,672,672,0
20240909,171400,113555419,672,672,672,672,0
20240909,171300,113555419,672,672,672,672,0
20240909,171200,113555419,672,672,672,672,0
20240909,171100,113555419,672,672,672,672,0
20240909,171000,113555419,672,672,672,672,0
20240909,170900,113555419,672,672,672,672,0
20240909,170800,113555419,672,672,672,672,0
20240909,170700,113555419,672,672,672,672,0
20240909,170600,113555419,672,672,672,672,0
20240909,170500,113555419,672,672,672,672,0
20240909,170400,113555419,672,672,672,672,0
20240909,170300,113555419,672,672,672,672,0
20240909,170200,113555419,672,672,672,672,0
20240909,170100,113555419,672,672,672,672,0
20240909,170000,113555419,672,672,672,672,0
20240909,165900,113555419,672,672,672,672,0
20240909,165800,113555419,672,672,672,672,0
20240909,165700,113555419,672,672,672,672,0
20240909,165600,113555419,672,672,672,672,0
20240909,165500,113555419,672,672,672,672,7114
20240909,165400,113555419,672,672,672,672,0
20240909,165300,113555419,672,672,672,672,0
20240909,165200,113555419,672,672,672,672,0
20240909,165100,113555419,672,672,672,672,0
20240909,165000,113555419,672,672,672,672,0
20240909,164900,113555419,672,672,672,672,0
20240909,164800,113555419,672,672,672,672,0
20240909,164700,113555419,672,672,672,672,0
20240909,164600,113555419,672,672,672,672,0
20240909,164500,113555419,672,672,672,672,0
20240909,164400,113555419,672,672,672,672,0
20240909,164300,113555419,672,672,672,672,0
20240909,164200,113555419,672,672,672,672,0
20240909,164100,113555419,672,672,672,672,0
20240909,164000,113555419,672,672,672,672,0
20240909,163900,113555419,672,672,672,672,0
20240909,163800,113555419,672,672,672,672,0
20240909,163700,113555419,672,672,672,672,0
20240909,163600,113555419,672,672,672,672,0
20240909,163500,113555419,672,672,672,672,0
20240909,163400,113555419,672,672,672,672,0
20240909,163300,113555419,672,672,672,672,0
20240909,163200,113555419,672,672,672,672,0
20240909,163100,113555419,672,672,672,672,0
20240909,163000,113555419,672,672,672,672,0
20240909,162900,113555419,672,672,672,672,0
20240909,162800,113555419,672,672,672,672,0
20240909,162700,113555419,672,672,672,672,0
20240909,162600,113555419,672,672,672,672,0
20240909,162500,113555419,672,672,672,672,7114
20240909,162400,113555419,672,672,672,672,0
20240909,162300,113555419,672,672,672,672,0
20240909,162200,113555419,672,672,672,672,0
20240909,162100,113555419,672,672,672,672,0
20240909,162000,113555419,672,672,672,672,0
20240909,161900,113555419,672,672,672,672,0
20240909,161800,113555419,672,672,672,672,0
20240909,161700,113555419,672,672,672,672,0
20240909,161600,113555419,672,672,672,672,0
20240909,161500,113555419,672,672,672,672,0
20240909,161400,113555419,672,672,672,672,0
20240909,161300,113555419,672,672,672,672,0
20240909,161200,113555419,672,672,672,672,0
20240909,161100,113555419,672,672,672,672,0
20240909,161000,113555419,672,672,672,672,0
20240909,160900,113555419,672,672,672,672,0
20240909,160800,113555419,672,672,672,672,0
20240909,160700,113555419,672,672,672,672,0
20240909,160600,113555419,672,672,672,672,0
20240909,160500,113555419,672,672,672,672,0
20240909,160400,113555419,672,672,672,672,0
20240909,160300,113555419,672,672,672,672,0
20240909,160200,113555419,672,672,672,672,0
20240909,160100,113555419,672,672,672,672,0
20240909,160000,113555419,672,672,672,672,0
20240909,155900,113555419,672,672,672,672,0
20240909,155800,113555419,672,672,672,672,0
20240909,155700,113555419,672,672,672,672,0
20240909,155600,113555419,672,672,672,672,0
20240909,155500,113555419,672,672,672,672,7114
20240909,155400,113555419,672,672,672,672,0
20240909,155300,113555419,672,672,672,672,0
20240909,155200,113555419,672,672,672,672,0
20240909,155100,113555419,672,672,672,672,0
20240909,155000,113555419,672,672,672,672,0
20240909,154900,113555419,672,672,672,672,0
20240909,154800,113555419,672,672,672,672,0
20240909,154700,113555419,672,672,672,672,0
20240909,154600,113555419,672,672,672,672,0
20240909,154500,113555419,672,672,672,672,0
20240909,154400,113555419,672,672,672,672,0
20240909,154300,113555419,672,672,672,672,0
20240909,154200,113555419,672,672,672,672,0
20240909,154100,113555419,672,672,672,672,0
20240909,154000,113555419,672,672,672,672,0
20240909,153900,113555419,672,672,672,672,0
20240909,153800,113555419,672,672,672,672,0
20240909,153700,113555419,672,672,672,672,0
20240909,153600,113555419,672,672,672,672,0
20240909,153500,113555419,672,672,672,672,0
20240909,153400,113555419,672,672,672,672,0
20240909,153300,113555419,672,672,672,672,0
20240909,153200,113555419,672,672,672,672,0
20240909,153100,113555419,672,672,672,672,0
20240909,153000,113555419,672,672,672,672,7114
20240909,152900,108774811,680,680,680,680,0
20240909,152800,108774811,680,680,680,680,0
20240909,152700,108774811,680,680,680,680,0
20240909,152600,108774811,680,680,680,680,0
20240909,152500,108774811,680,680,680,680,0
20240909,152400,108774811,680,680,680,680,0
20240909,152300,108774811,680,680,680,680,0
20240909,152200,108774811,680,680,680,680,0
20240909,152100,108774811,680,680,680,680,0
20240909,152000,108774811,680,680,680,680,0
20240909,151900,108774811,680,674,680,672,3356
20240909,151800,106513884,679,679,679,679,75
20240909,151700,106462959,679,679,679,679,1
20240909,151600,106462280,674,674,674,674,9000
20240909,151500,100396280,680,676,680,676,440
20240909,151400,100097787,676,676,676,676,0
20240909,151300,100097787,676,676,676,676,0
20240909,151200,100097787,676,676,676,676,1
20240909,151100,100097111,674,674,674,674,0
20240909,151000,100097111,674,674,674,674,0
20240909,150900,100097111,674,674,674,674,500
20240909,150800,99760111,674,674,674,674,2
20240909,150700,99758763,674,674,674,674,107
20240909,150600,99686645,675,675,675,675,273
20240909,150500,99502370,678,678,678,678,117
20240909,150400,99423044,677,677,677,677,130
20240909,150300,99335034,679,679,679,679,0
20240909,150200,99335034,679,679,679,679,2
20240909,150100,99333676,679,679,679,679,951
20240909,150000,98687947,679,679,679,679,0
20240909,145900,98687947,679,679,679,679,0
20240909,145800,98687947,679,679,679,679,0
20240909,145700,98687947,679,679,679,679,0
20240909,145600,98687947,679,679,679,679,0
20240909,145500,98687947,679,679,679,679,0
20240909,145400,98687947,679,675,679,673,2607
20240909,145300,96932238,676,676,676,676,0
20240909,145200,96932238,676,676,676,676,99
20240909,145100,96865314,676,676,676,676,295
20240909,145000,96665894,680,680,680,680,0
20240909,144900,96665894,680,680,680,680,0
20240909,144800,96665894,680,680,680,680,0
20240909,144700,96665894,680,680,680,680,5
20240909,144600,96662494,680,680,680,680,0
20240909,144500,96662494,680,680,680,680,70
20240909,144400,96614894,680,680,680,680,0
20240909,144300,96614894,680,680,680,680,5
20240909,144200,96611494,677,677,677,677,0
20240909,144100,96611494,677,677,677,677,0
20240909,144000,96611494,677,677,677,677,0
20240909,143900,96611494,677,677,677,677,0
20240909,143800,96611494,677,677,677,677,54
20240909,143700,96574936,677,677,677,677,500
20240909,143600,96236436,681,681,681,681,0
20240909,143500,96236436,681,681,681,681,0
20240909,143400,96236436,681,681,681,681,0
20240909,143300,96236436,681,681,681,681,3647
20240909,143200,93752829,681,681,681,681,0
20240909,143100,93752829,681,681,681,681,0
20240909,143000,93752829,681,681,681,681,3
20240909,142900,93750786,681,681,681,681,2
20240909,142800,93749424,677,677,677,677,0
20240909,142700,93749424,677,677,677,677,0
20240909,142600,93749424,677,677,677,677,500
20240909,142500,93410924,677,677,677,677,500
20240909,142400,93072424,681,681,681,681,0
20240909,142300,93072424,681,679,681,679,301
20240909,142200,92868043,679,679,679,679,1
20240909,142100,92867364,677,677,677,677,15
20240909,142000,92857209,677,677,677,677,1468
20240909,141900,91863373,677,677,677,677,0
20240909,141800,91863373,677,677,677,677,0
20240909,141700,91863373,677,677,677,677,0
20240909,141600,91863373,677,677,677,677,0
20240909,141500,91863373,677,677,677,677,0
20240909,141400,91863373,677,677,677,677,0
20240909,141300,91863373,677,677,677,677,0
20240909,141200,91863373,677,677,677,677,0
20240909,141100,91863373,677,677,677,677,1
20240909,141000,91862696,677,674,677,674,95
20240909,140900,91798558,675,675,675,675,0
20240909,140800,91798558,675,675,675,675,0
20240909,140700,91798558,675,675,675,675,0
20240909,140600,91798558,675,675,675,675,0
20240909,140500,91798558,675,675,675,675,1
20240909,140400,91797883,671,671,671,671,0
20240909,140300,91797883,671,673,673,671,200
20240909,140200,91663483,674,679,679,674,156
20240909,140100,91558279,676,676,676,676,400
20240909,140000,91287879,677,677,677,677,8
20240909,135900,91282463,676,676,676,676,510
20240909,135800,90937703,676,676,676,676,0
20240909,135700,90937703,676,676,676,676,0
20240909,135600,90937703,676,676,676,676,0
20240909,135500,90937703,676,676,676,676,0
20240909,135400,90937703,676,676,676,676,0
20240909,135300,90937703,676,676,676,676,0
20240909,135200,90937703,676,674,676,674,614
20240909,135100,90523864,674,673,674,673,850
20240909,135000,89951080,673,673,673,673,0
20240909,134900,89951080,673,673,673,673,200
20240909,134800,89816480,673,673,673,673,212
20240909,134700,89673804,670,670,670,670,851
20240909,134600,89103634,673,673,673,673,0
20240909,134500,89103634,673,673,673,673,0
20240909,134400,89103634,673,673,673,673,0
20240909,134300,89103634,673,673,673,673,0
20240909,134200,89103634,673,673,673,673,0
20240909,134100,89103634,673,673,673,673,1
20240909,134000,89102961,669,669,669,669,300
20240909,133900,88902261,669,669,669,669,500
20240909,133800,88567761,669,669,669,669,1
20240909,133700,88567092,673,673,673,673,0
20240909,133600,88567092,673,673,673,673,0
20240909,133500,88567092,673,673,673,673,1
20240909,133400,88566419,670,670,670,670,300
20240909,133300,88365419,670,674,674,670,501
20240909,133200,88029745,669,673,673,669,357
20240909,133100,87790648,674,674,674,674,0
20240909,133000,87790648,674,674,674,674,0
20240909,132900,87790648,674,674,674,674,0
20240909,132800,87790648,674,674,674,674,0
20240909,132700,87790648,674,674,674,674,0
20240909,132600,87790648,674,674,674,674,0
20240909,132500,87790648,674,674,674,674,0
20240909,132400,87790648,674,674,674,674,0
20240909,132300,87790648,674,675,675,674,221
20240909,132200,87641573,675,676,676,675,11
20240909,132100,87634138,679,679,679,679,0
20240909,132000,87634138,679,679,679,679,2
20240909,131900,87632780,675,675,675,675,0
20240909,131800,87632780,675,675,675,675,0
20240909,131700,87632780,675,675,675,675,0
20240909,131600,87632780,675,675,680,675,196
20240909,131500,87499993,675,675,675,675,0
20240909,131400,87499993,675,675,675,675,100
20240909,131300,87432493,675,675,675,675,0
20240909,131200,87432493,675,675,675,675,0
20240909,131100,87432493,675,675,675,675,0
20240909,131000,87432493,675,675,675,675,0
20240909,130900,87432493,675,675,675,675,0
20240909,130800,87432493,675,675,675,675,0
20240909,130700,87432493,675,675,675,675,0
20240909,130600,87432493,675,675,675,675,0
20240909,130500,87432493,675,675,675,672,303
20240909,130400,87228868,675,675,675,675,10
20240909,130300,87222118,676,676,676,676,0
20240909,130200,87222118,676,676,676,676,0
20240909,130100,87222118,676,676,676,676,1
20240909,130000,87221442,676,676,676,676,0
20240909,125900,87221442,676,673,676,671,1601
20240909,125800,86147162,676,676,676,676,20
20240909,125700,86133642,675,675,675,675,0
20240909,125600,86133642,675,675,675,675,0
20240909,125500,86133642,675,675,675,675,1
20240909,125400,86132967,676,676,676,676,67
20240909,125300,86087675,676,676,676,676,0
20240909,125200,86087675,676,676,676,676,210
20240909,125100,85945715,676,676,685,676,2016
20240909,125000,84575532,671,671,671,671,7
20240909,124900,84570835,676,676,676,676,0
20240909,124800,84570835,676,676,676,676,0
20240909,124700,84570835,676,676,676,676,0
20240909,124600,84570835,676,670,676,670,8909
20240909,124500,78601781,670,671,671,670,10994
20240909,124400,71235054,672,672,672,672,129
20240909,124300,71148366,673,673,673,673,25
20240909,124200,71131541,675,675,675,675,47
20240909,124100,71099816,673,673,673,673,0
20240909,124000,71099816,673,673,673,673,0
20240909,123900,71099816,673,673,673,673,18
20240909,123800,71087702,677,677,677,677,0
20240909,123700,71087702,677,677,677,677,0
20240909,123600,71087702,677,677,677,677,1
20240909,123500,71087025,674,674,674,674,0
20240909,123400,71087025,674,674,674,674,0
20240909,123300,71087025,674,674,674,674,0
20240909,123200,71087025,674,677,677,674,58
20240909,123100,71047813,678,678,678,678,0
20240909,123000,71047813,678,678,678,678,0
20240909,122900,71047813,678,678,678,678,10
20240909,122800,71041033,675,675,675,675,3157
20240909,122700,68910058,675,675,675,675,1616
20240909,122600,67819258,675,675,675,675,0
20240909,122500,67819258,675,678,678,675,3
20240909,122400,67817229,678,678,678,678,140
20240909,122300,67722309,677,677,677,677,0
20240909,122200,67722309,677,677,677,677,0
20240909,122100,67722309,677,677,677,677,0
20240909,122000,67722309,677,677,677,677,0
20240909,121900,67722309,677,677,677,677,1
20240909,121800,67721632,680,680,680,680,0
20240909,121700,67721632,680,676,680,675,1314
20240909,121600,66833366,676,676,676,676,134
20240909,121500,66742782,676,675,676,675,2
20240909,121400,66741431,679,679,679,679,0
20240909,121300,66741431,679,679,679,679,0
20240909,121200,66741431,679,679,679,679,0
20240909,121100,66741431,679,676,679,676,15003
20240909,121000,56554442,679,679,679,679,0
20240909,120900,56554442,679,679,679,679,1
20240909,120800,56553763,677,675,677,675,600
20240909,120700,56148373,675,672,675,668,1802
20240909,120600,54941274,675,675,675,675,0
20240909,120500,54941274,675,675,675,675,0
20240909,120400,54941274,675,675,675,675,0
20240909,120300,54941274,675,675,675,675,0
20240909,120200,54941274,675,675,675,675,0
20240909,120100,54941274,675,675,675,675,1
20240909,120000,54940599,675,675,675,675,0
20240909,115900,54940599,675,675,675,675,0
20240909,115800,54940599,675,675,675,675,0
20240909,115700,54940599,675,675,675,675,32
20240909,115600,54918999,675,675,675,675,5
20240909,115500,54915624,675,675,675,675,0
20240909,115400,54915624,675,675,675,675,0
20240909,115300,54915624,675,675,675,675,0
20240909,115200,54915624,675,675,675,675,0
20240909,115100,54915624,675,675,675,675,0
20240909,115000,54915624,675,675,675,675,0
20240909,114900,54915624,675,673,675,673,18
20240909,114800,54903476,674,674,674,674,0
20240909,114700,54903476,674,674,674,674,1
20240909,114600,54902802,675,675,675,675,0
20240909,114500,54902802,675,670,675,670,6474
20240909,114400,50565214,668,668,668,668,0
20240909,114300,50565214,668,668,668,668,0
20240909,114200,50565214,668,670,670,668,3690
20240909,114100,48093294,670,670,670,670,0
20240909,114000,48093294,670,670,670,670,0
20240909,113900,48093294,670,670,670,670,0
20240909,113800,48093294,670,670,670,670,0
20240909,113700,48093294,670,670,670,670,200
20240909,113600,47959294,670,670,670,670,0
20240909,113500,47959294,670,670,670,670,0
20240909,113400,47959294,670,670,670,670,0
20240909,113300,47959294,670,670,670,670,0
20240909,113200,47959294,670,670,670,670,1
20240909,113100,47958624,667,668,668,667,1831
20240909,113000,46737215,668,668,670,668,6326
20240909,112900,42511445,668,668,668,668,858
20240909,112800,41938301,667,668,668,667,1411
20240909,112700,40995943,668,668,668,668,264
20240909,112600,40819591,668,668,668,668,1142
20240909,112500,40056735,667,668,668,667,736
20240909,112400,39565154,672,672,672,672,0
20240909,112300,39565154,672,672,672,672,30
20240909,112200,39544994,673,673,673,673,0
20240909,112100,39544994,673,673,673,673,1
20240909,112000,39544321,667,667,667,667,0
20240909,111900,39544321,667,667,667,667,75
20240909,111800,39494296,667,667,667,667,0
20240909,111700,39494296,667,667,667,667,0
20240909,111600,39494296,667,667,667,667,0
20240909,111500,39494296,667,667,667,667,17
20240909,111400,39482957,673,673,673,673,0
20240909,111300,39482957,673,673,673,673,0
20240909,111200,39482957,673,673,673,673,1
20240909,111100,39482284,667,667,667,667,0
20240909,111000,39482284,667,667,667,667,173
20240909,110900,39366893,674,674,674,674,0
20240909,110800,39366893,674,674,674,674,0
20240909,110700,39366893,674,674,674,674,0
20240909,110600,39366893,674,674,674,674,0
20240909,110500,39366893,674,674,674,674,0
20240909,110400,39366893,674,674,674,674,10
20240909,110300,39360153,674,674,674,674,0
20240909,110200,39360153,674,674,674,674,0
20240909,110100,39360153,674,674,674,674,0
20240909,110000,39360153,674,674,674,674,0
20240909,105900,39360153,674,674,674,674,0
20240909,105800,39360153,674,674,674,674,97
20240909,105700,39294775,674,672,674,672,1360
20240909,105600,38379427,672,667,672,666,2400
20240909,105500,36776640,672,672,672,672,0
20240909,105400,36776640,672,667,672,667,55
20240909,105300,36739950,667,667,667,667,300
20240909,105200,36539850,675,675,675,675,0
20240909,105100,36539850,675,675,675,675,0
20240909,105000,36539850,675,675,675,675,0
20240909,104900,36539850,675,675,675,675,0
20240909,104800,36539850,675,675,675,675,0
20240909,104700,36539850,675,670,675,670,1520
20240909,104600,35521440,670,670,670,670,0
20240909,104500,35521440,670,670,670,670,0
20240909,104400,35521440,670,670,670,670,0
20240909,104300,35521440,670,670,670,670,0
20240909,104200,35521440,670,670,670,670,5
20240909,104100,35518090,666,669,669,666,10000
20240909,104000,28847255,669,669,669,669,1733
20240909,103900,27687878,669,669,669,669,0
20240909,103800,27687878,669,669,669,669,0
20240909,103700,27687878,669,669,669,669,0
20240909,103600,27687878,669,670,670,669,7801
20240909,103500,22468585,670,670,670,670,0
20240909,103400,22468585,670,670,670,670,96
20240909,103300,22404265,670,670,670,670,0
20240909,103200,22404265,670,670,670,670,100
20240909,103100,22337265,675,675,675,675,100
20240909,103000,22269765,675,675,675,675,0
20240909,102900,22269765,675,675,675,675,3
20240909,102800,22267740,675,675,675,675,0
20240909,102700,22267740,675,675,675,675,100
20240909,102600,22200240,675,675,675,675,0
20240909,102500,22200240,675,675,675,675,15
20240909,102400,22190115,669,674,674,669,4758
20240909,102300,18990275,675,675,675,675,0
20240909,102200,18990275,675,674,675,670,64
20240909,102100,18947357,674,674,674,674,50
20240909,102000,18913657,673,674,674,673,189
20240909,101900,18786372,674,674,674,674,0
20240909,101800,18786372,674,674,674,674,1484
20240909,101700,17786156,675,675,675,675,0
20240909,101600,17786156,675,675,675,675,0
20240909,101500,17786156,675,675,675,675,0
20240909,101400,17786156,675,675,675,675,0
20240909,101300,17786156,675,674,675,674,11
20240909,101200,17778741,674,674,674,674,0
20240909,101100,17778741,674,674,674,674,0
20240909,101000,17778741,674,675,675,674,109
20240909,100900,17705175,675,675,675,675,0
20240909,100800,17705175,675,675,675,675,0
20240909,100700,17705175,675,675,675,675,2
20240909,100600,17703825,676,676,676,676,0
20240909,100500,17703825,676,676,676,676,0
20240909,100400,17703825,676,676,676,676,0
20240909,100300,17703825,676,676,676,676,0
20240909,100200,17703825,676,676,676,676,2
20240909,100100,17702473,677,670,677,670,175
20240909,100000,17585204,670,670,670,670,0
20240909,095900,17585204,670,670,670,670,1
20240909,095800,17584534,670,669,670,669,836
20240909,095700,17025225,669,669,669,669,1
20240909,095600,17024556,669,669,669,668,27
20240909,095500,17006494,669,669,669,669,1
20240909,095400,17005825,669,669,669,669,510
20240909,095300,16664635,669,669,669,669,200
20240909,095200,16530835,669,669,669,669,0
20240909,095100,16530835,669,668,669,668,1404
20240909,095000,15592865,668,668,668,668,108
20240909,094900,15520721,669,669,669,669,0
20240909,094800,15520721,669,671,671,669,170
20240909,094700,15406821,677,677,677,677,0
20240909,094600,15406821,677,677,677,677,0
20240909,094500,15406821,677,677,677,677,0
20240909,094400,15406821,677,677,677,677,10
20240909,094300,15400051,678,675,678,666,645
20240909,094200,14968222,680,680,680,680,0
20240909,094100,14968222,680,680,680,680,0
20240909,094000,14968222,680,680,680,680,2
20240909,093900,14966862,683,683,683,683,0
20240909,093800,14966862,683,683,683,683,0
20240909,093700,14966862,683,683,683,683,0
20240909,093600,14966862,683,675,683,672,517
20240909,093500,14617744,678,675,678,675,933
20240909,093400,13987405,675,675,675,675,1010
20240909,093300,13305655,677,677,677,677,0
20240909,093200,13305655,677,679,679,677,1190
20240909,093100,12497653,685,685,685,685,0
20240909,093000,12497653,685,682,685,682,296
20240909,092900,12295777,679,679,679,679,814
20240909,092800,11743071,679,679,679,679,1
20240909,092700,11742392,682,682,682,682,0
20240909,092600,11742392,682,682,682,682,0
20240909,092500,11742392,682,682,682,682,0
20240909,092400,11742392,682,679,682,679,1272
20240909,092300,10878696,679,679,679,679,1
20240909,092200,10878017,672,672,672,672,0
20240909,092100,10878017,672,679,679,672,400
20240909,092000,10606837,686,686,686,686,0
20240909,091900,10606837,686,686,686,686,0
20240909,091800,10606837,686,686,686,686,0
20240909,091700,10606837,686,686,686,686,0
20240909,091600,10606837,686,686,686,686,0
20240909,091500,10606837,686,686,686,686,1000
20240909,091400,9920837,686,686,686,686,0
20240909,091300,9920837,686,687,687,679,664
20240909,091200,9469854,694,694,697,686,10
20240909,091100,9462929,689,673,697,673,508
20240909,091000,9118809,672,669,672,669,6947
20240909,090900,4458639,669,669,669,669,2000
20240909,090800,3120639,670,669,670,669,25
20240909,090700,3103904,669,667,669,667,82
20240909,090600,3049146,669,671,671,666,213
20240909,090500,2907216,671,671,697,671,1431
20240909,090400,1945319,673,673,673,673,100
20240909,090300,1878019,673,675,675,673,2
20240909,090200,1876671,675,675,675,670,2295
20240909,090100,328536,676,676,676,676,2
20240909,090000,327184,676,676,676,676,484