KissMeData/012280/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185600,72071024,789,789,789,789,792
20240909,185500,72071024,789,789,789,789,0
20240909,185400,72071024,789,789,789,789,0
20240909,185300,72071024,789,789,789,789,0
20240909,185200,72071024,789,789,789,789,0
20240909,185100,72071024,789,789,789,789,0
20240909,185000,72071024,789,789,789,789,0
20240909,184900,72071024,789,789,789,789,0
20240909,184800,72071024,789,789,789,789,0
20240909,184700,72071024,789,789,789,789,0
20240909,184600,72071024,789,789,789,789,0
20240909,184500,72071024,789,789,789,789,0
20240909,184400,72071024,789,789,789,789,0
20240909,184300,72071024,789,789,789,789,0
20240909,184200,72071024,789,789,789,789,0
20240909,184100,72071024,789,789,789,789,0
20240909,184000,72071024,789,789,789,789,0
20240909,183900,72071024,789,789,789,789,0
20240909,183800,72071024,789,789,789,789,0
20240909,183700,72071024,789,789,789,789,0
20240909,183600,72071024,789,789,789,789,0
20240909,183500,72071024,789,789,789,789,0
20240909,183400,72071024,789,789,789,789,0
20240909,183300,72071024,789,789,789,789,0
20240909,183200,72071024,789,789,789,789,0
20240909,183100,72071024,789,789,789,789,0
20240909,183000,72071024,789,789,789,789,0
20240909,182900,72071024,789,789,789,789,0
20240909,182800,72071024,789,789,789,789,0
20240909,182700,72071024,789,789,789,789,0
20240909,182600,72071024,789,789,789,789,792
20240909,182500,72071024,789,789,789,789,0
20240909,182400,72071024,789,789,789,789,0
20240909,182300,72071024,789,789,789,789,0
20240909,182200,72071024,789,789,789,789,0
20240909,182100,72071024,789,789,789,789,0
20240909,182000,72071024,789,789,789,789,0
20240909,181900,72071024,789,789,789,789,0
20240909,181800,72071024,789,789,789,789,0
20240909,181700,72071024,789,789,789,789,0
20240909,181600,72071024,789,789,789,789,0
20240909,181500,72071024,789,789,789,789,0
20240909,181400,72071024,789,789,789,789,0
20240909,181300,72071024,789,789,789,789,0
20240909,181200,72071024,789,789,789,789,0
20240909,181100,72071024,789,789,789,789,0
20240909,181000,72071024,789,789,789,789,0
20240909,180900,72071024,789,789,789,789,0
20240909,180800,72071024,789,789,789,789,0
20240909,180700,72071024,789,789,789,789,0
20240909,180600,72071024,789,789,789,789,0
20240909,180500,72071024,789,789,789,789,0
20240909,180400,72071024,789,789,789,789,0
20240909,180300,72071024,789,789,789,789,0
20240909,180200,72071024,789,789,789,789,0
20240909,180100,72071024,789,789,789,789,0
20240909,180000,72071024,789,789,789,789,0
20240909,175900,72071024,789,789,789,789,0
20240909,175800,72071024,789,789,789,789,0
20240909,175700,72071024,789,789,789,789,0
20240909,175600,72071024,789,789,789,789,792
20240909,175500,72071024,789,789,789,789,0
20240909,175400,72071024,789,789,789,789,0
20240909,175300,72071024,789,789,789,789,0
20240909,175200,72071024,789,789,789,789,0
20240909,175100,72071024,789,789,789,789,0
20240909,175000,72071024,789,789,789,789,0
20240909,174900,72071024,789,789,789,789,0
20240909,174800,72071024,789,789,789,789,0
20240909,174700,72071024,789,789,789,789,0
20240909,174600,72071024,789,789,789,789,0
20240909,174500,72071024,789,789,789,789,0
20240909,174400,72071024,789,789,789,789,0
20240909,174300,72071024,789,789,789,789,0
20240909,174200,72071024,789,789,789,789,0
20240909,174100,72071024,789,789,789,789,0
20240909,174000,72071024,789,789,789,789,0
20240909,173900,72071024,789,789,789,789,0
20240909,173800,72071024,789,789,789,789,0
20240909,173700,72071024,789,789,789,789,0
20240909,173600,72071024,789,789,789,789,0
20240909,173500,72071024,789,789,789,789,0
20240909,173400,72071024,789,789,789,789,0
20240909,173300,72071024,789,789,789,789,0
20240909,173200,72071024,789,789,789,789,0
20240909,173100,72071024,789,789,789,789,0
20240909,173000,72071024,789,789,789,789,0
20240909,172900,72071024,789,789,789,789,0
20240909,172800,72071024,789,789,789,789,0
20240909,172700,72071024,789,789,789,789,0
20240909,172600,72071024,789,789,789,789,792
20240909,172500,72071024,789,789,789,789,0
20240909,172400,72071024,789,789,789,789,0
20240909,172300,72071024,789,789,789,789,0
20240909,172200,72071024,789,789,789,789,0
20240909,172100,72071024,789,789,789,789,0
20240909,172000,72071024,789,789,789,789,0
20240909,171900,72071024,789,789,789,789,0
20240909,171800,72071024,789,789,789,789,0
20240909,171700,72071024,789,789,789,789,0
20240909,171600,72071024,789,789,789,789,0
20240909,171500,72071024,789,789,789,789,0
20240909,171400,72071024,789,789,789,789,0
20240909,171300,72071024,789,789,789,789,0
20240909,171200,72071024,789,789,789,789,0
20240909,171100,72071024,789,789,789,789,0
20240909,171000,72071024,789,789,789,789,0
20240909,170900,72071024,789,789,789,789,0
20240909,170800,72071024,789,789,789,789,0
20240909,170700,72071024,789,789,789,789,0
20240909,170600,72071024,789,789,789,789,0
20240909,170500,72071024,789,789,789,789,0
20240909,170400,72071024,789,789,789,789,0
20240909,170300,72071024,789,789,789,789,0
20240909,170200,72071024,789,789,789,789,0
20240909,170100,72071024,789,789,789,789,0
20240909,170000,72071024,789,789,789,789,0
20240909,165900,72071024,789,789,789,789,0
20240909,165800,72071024,789,789,789,789,0
20240909,165700,72071024,789,789,789,789,0
20240909,165600,72071024,789,789,789,789,792
20240909,165500,72071024,789,789,789,789,0
20240909,165400,72071024,789,789,789,789,0
20240909,165300,72071024,789,789,789,789,0
20240909,165200,72071024,789,789,789,789,0
20240909,165100,72071024,789,789,789,789,0
20240909,165000,72071024,789,789,789,789,0
20240909,164900,72071024,789,789,789,789,0
20240909,164800,72071024,789,789,789,789,0
20240909,164700,72071024,789,789,789,789,0
20240909,164600,72071024,789,789,789,789,0
20240909,164500,72071024,789,789,789,789,0
20240909,164400,72071024,789,789,789,789,0
20240909,164300,72071024,789,789,789,789,0
20240909,164200,72071024,789,789,789,789,0
20240909,164100,72071024,789,789,789,789,0
20240909,164000,72071024,789,789,789,789,0
20240909,163900,72071024,789,789,789,789,0
20240909,163800,72071024,789,789,789,789,0
20240909,163700,72071024,789,789,789,789,0
20240909,163600,72071024,789,789,789,789,0
20240909,163500,72071024,789,789,789,789,0
20240909,163400,72071024,789,789,789,789,0
20240909,163300,72071024,789,789,789,789,0
20240909,163200,72071024,789,789,789,789,0
20240909,163100,72071024,789,789,789,789,0
20240909,163000,72071024,789,789,789,789,0
20240909,162900,72071024,789,789,789,789,0
20240909,162800,72071024,789,789,789,789,0
20240909,162700,72071024,789,789,789,789,0
20240909,162600,72071024,789,789,789,789,792
20240909,162500,72071024,789,789,789,789,0
20240909,162400,72071024,789,789,789,789,0
20240909,162300,72071024,789,789,789,789,0
20240909,162200,72071024,789,789,789,789,0
20240909,162100,72071024,789,789,789,789,0
20240909,162000,72071024,789,789,789,789,0
20240909,161900,72071024,789,789,789,789,0
20240909,161800,72071024,789,789,789,789,0
20240909,161700,72071024,789,789,789,789,0
20240909,161600,72071024,789,789,789,789,0
20240909,161500,72071024,789,789,789,789,0
20240909,161400,72071024,789,789,789,789,0
20240909,161300,72071024,789,789,789,789,0
20240909,161200,72071024,789,789,789,789,0
20240909,161100,72071024,789,789,789,789,0
20240909,161000,72071024,789,789,789,789,0
20240909,160900,72071024,789,789,789,789,0
20240909,160800,72071024,789,789,789,789,0
20240909,160700,72071024,789,789,789,789,0
20240909,160600,72071024,789,789,789,789,0
20240909,160500,72071024,789,789,789,789,0
20240909,160400,72071024,789,789,789,789,0
20240909,160300,72071024,789,789,789,789,0
20240909,160200,72071024,789,789,789,789,0
20240909,160100,72071024,789,789,789,789,0
20240909,160000,72071024,789,789,789,789,0
20240909,155900,72071024,789,789,789,789,0
20240909,155800,72071024,789,789,789,789,0
20240909,155700,72071024,789,789,789,789,0
20240909,155600,72071024,789,789,789,789,792
20240909,155500,72071024,789,789,789,789,0
20240909,155400,72071024,789,789,789,789,0
20240909,155300,72071024,789,789,789,789,0
20240909,155200,72071024,789,789,789,789,0
20240909,155100,72071024,789,789,789,789,0
20240909,155000,72071024,789,789,789,789,0
20240909,154900,72071024,789,789,789,789,0
20240909,154800,72071024,789,789,789,789,0
20240909,154700,72071024,789,789,789,789,0
20240909,154600,72071024,789,789,789,789,0
20240909,154500,72071024,789,789,789,789,0
20240909,154400,72071024,789,789,789,789,0
20240909,154300,72071024,789,789,789,789,0
20240909,154200,72071024,789,789,789,789,0
20240909,154100,72071024,789,789,789,789,0
20240909,154000,72071024,789,789,789,789,0
20240909,153900,72071024,789,789,789,789,0
20240909,153800,72071024,789,789,789,789,0
20240909,153700,72071024,789,789,789,789,0
20240909,153600,72071024,789,789,789,789,0
20240909,153500,72071024,789,789,789,789,0
20240909,153400,72071024,789,789,789,789,0
20240909,153300,72071024,789,789,789,789,0
20240909,153200,72071024,789,789,789,789,0
20240909,153100,72071024,789,789,789,789,0
20240909,153000,72071024,789,789,789,789,792
20240909,152900,71446136,790,790,790,790,0
20240909,152800,71446136,790,790,790,790,0
20240909,152700,71446136,790,790,790,790,0
20240909,152600,71446136,790,790,790,790,0
20240909,152500,71446136,790,790,790,790,0
20240909,152400,71446136,790,790,790,790,0
20240909,152300,71446136,790,790,790,790,0
20240909,152200,71446136,790,790,790,790,0
20240909,152100,71446136,790,790,790,790,0
20240909,152000,71446136,790,790,790,790,0
20240909,151900,71446136,790,790,790,790,0
20240909,151800,71446136,790,790,790,790,0
20240909,151700,71446136,790,790,790,790,100
20240909,151600,71367136,788,789,789,788,18
20240909,151500,71352942,788,788,788,788,0
20240909,151400,71352942,788,787,788,787,32
20240909,151300,71327735,787,787,787,787,256
20240909,151200,71126263,787,787,787,787,2
20240909,151100,71124689,787,787,787,787,10
20240909,151000,71116819,787,787,787,787,0
20240909,150900,71116819,787,787,787,787,0
20240909,150800,71116819,787,787,787,787,0
20240909,150700,71116819,787,787,787,787,1
20240909,150600,71116032,787,787,787,787,0
20240909,150500,71116032,787,787,787,787,0
20240909,150400,71116032,787,787,787,787,0
20240909,150300,71116032,787,787,787,787,0
20240909,150200,71116032,787,787,787,787,1002
20240909,150100,70327458,786,786,786,786,711
20240909,150000,69768612,786,786,786,786,0
20240909,145900,69768612,786,786,786,786,0
20240909,145800,69768612,786,786,786,786,0
20240909,145700,69768612,786,786,786,786,0
20240909,145600,69768612,786,786,786,786,10
20240909,145500,69760752,786,786,786,786,5
20240909,145400,69756822,786,786,786,786,13
20240909,145300,69746604,786,786,786,786,66
20240909,145200,69694728,786,786,786,786,0
20240909,145100,69694728,786,786,786,786,0
20240909,145000,69694728,786,786,786,786,0
20240909,144900,69694728,786,786,786,786,0
20240909,144800,69694728,786,786,786,786,636
20240909,144700,69194832,786,786,786,786,0
20240909,144600,69194832,786,786,786,786,0
20240909,144500,69194832,786,786,786,786,0
20240909,144400,69194832,786,786,786,786,0
20240909,144300,69194832,786,786,786,786,0
20240909,144200,69194832,786,786,786,786,300
20240909,144100,68959032,786,786,786,786,0
20240909,144000,68959032,786,786,786,786,0
20240909,143900,68959032,786,786,786,786,0
20240909,143800,68959032,786,786,786,786,0
20240909,143700,68959032,786,786,786,786,0
20240909,143600,68959032,786,786,786,786,0
20240909,143500,68959032,786,786,786,786,0
20240909,143400,68959032,786,786,786,786,150
20240909,143300,68841132,786,786,786,786,0
20240909,143200,68841132,786,786,786,786,0
20240909,143100,68841132,786,786,786,786,3
20240909,143000,68838774,786,786,786,786,50
20240909,142900,68799474,786,786,786,786,0
20240909,142800,68799474,786,786,786,786,0
20240909,142700,68799474,786,786,786,786,43
20240909,142600,68765676,786,786,786,786,0
20240909,142500,68765676,786,786,786,786,0
20240909,142400,68765676,786,786,786,786,0
20240909,142300,68765676,786,786,786,786,0
20240909,142200,68765676,786,786,786,786,194
20240909,142100,68613192,786,786,786,786,33
20240909,142000,68587254,786,786,786,786,10
20240909,141900,68579394,786,786,786,786,0
20240909,141800,68579394,786,786,786,786,0
20240909,141700,68579394,786,786,786,786,0
20240909,141600,68579394,786,786,786,786,0
20240909,141500,68579394,786,781,786,781,2
20240909,141400,68577827,786,786,786,786,0
20240909,141300,68577827,786,786,786,786,0
20240909,141200,68577827,786,786,786,786,0
20240909,141100,68577827,786,786,786,786,0
20240909,141000,68577827,786,786,786,786,0
20240909,140900,68577827,786,786,786,786,0
20240909,140800,68577827,786,786,786,786,0
20240909,140700,68577827,786,786,786,786,2
20240909,140600,68576255,786,786,786,786,1
20240909,140500,68575469,780,780,780,780,0
20240909,140400,68575469,780,780,780,780,0
20240909,140300,68575469,780,780,780,780,0
20240909,140200,68575469,780,786,786,780,600
20240909,140100,68107438,786,786,786,786,0
20240909,140000,68107438,786,786,786,786,400
20240909,135900,67793038,786,786,786,786,0
20240909,135800,67793038,786,785,786,785,200
20240909,135700,67635987,786,786,786,786,400
20240909,135600,67321587,786,784,786,784,100
20240909,135500,67242991,782,782,782,782,1983
20240909,135400,65692285,782,782,782,782,0
20240909,135300,65692285,782,782,782,782,130
20240909,135200,65590625,782,782,782,782,0
20240909,135100,65590625,782,782,782,782,0
20240909,135000,65590625,782,782,782,782,980
20240909,134900,64824265,779,779,779,779,823
20240909,134800,64183148,779,779,779,779,0
20240909,134700,64183148,779,779,779,779,0
20240909,134600,64183148,779,779,779,779,0
20240909,134500,64183148,779,779,779,779,1
20240909,134400,64182369,779,779,779,779,0
20240909,134300,64182369,779,779,779,779,0
20240909,134200,64182369,779,779,779,779,0
20240909,134100,64182369,779,779,779,779,1502
20240909,134000,63012311,775,775,775,775,2
20240909,133900,63010761,779,779,779,779,0
20240909,133800,63010761,779,779,779,779,0
20240909,133700,63010761,779,779,779,779,0
20240909,133600,63010761,779,779,779,779,0
20240909,133500,63010761,779,779,779,779,5
20240909,133400,63006866,779,779,779,779,0
20240909,133300,63006866,779,779,779,779,641
20240909,133200,62507527,779,779,779,779,0
20240909,133100,62507527,779,779,779,779,0
20240909,133000,62507527,779,779,779,779,0
20240909,132900,62507527,779,779,779,774,3
20240909,132800,62505195,779,779,779,774,209
20240909,132700,62342899,774,774,774,774,0
20240909,132600,62342899,774,774,774,774,18
20240909,132500,62328967,780,780,780,780,3
20240909,132400,62326627,781,774,781,770,2794
20240909,132300,60170377,774,775,775,774,2000
20240909,132200,58620496,775,776,776,775,8000
20240909,132100,52417340,775,775,775,775,0
20240909,132000,52417340,775,781,781,775,6000
20240909,131900,47764613,782,782,782,782,0
20240909,131800,47764613,782,782,782,782,0
20240909,131700,47764613,782,782,782,782,75
20240909,131600,47705963,782,782,782,782,176
20240909,131500,47568331,781,781,781,781,58
20240909,131400,47523033,781,781,781,781,5
20240909,131300,47519128,783,783,783,783,0
20240909,131200,47519128,783,783,783,783,0
20240909,131100,47519128,783,783,783,783,0
20240909,131000,47519128,783,783,783,783,0
20240909,130900,47519128,783,783,783,783,0
20240909,130800,47519128,783,783,783,783,0
20240909,130700,47519128,783,783,783,783,0
20240909,130600,47519128,783,783,783,783,0
20240909,130500,47519128,783,783,783,783,0
20240909,130400,47519128,783,783,783,783,0
20240909,130300,47519128,783,783,783,783,0
20240909,130200,47519128,783,783,783,783,0
20240909,130100,47519128,783,783,783,783,0
20240909,130000,47519128,783,783,783,783,0
20240909,125900,47519128,783,783,783,783,64
20240909,125800,47469016,784,784,784,784,0
20240909,125700,47469016,784,784,784,784,0
20240909,125600,47469016,784,784,784,784,0
20240909,125500,47469016,784,784,784,784,0
20240909,125400,47469016,784,784,784,784,0
20240909,125300,47469016,784,784,784,784,100
20240909,125200,47390616,782,782,782,775,2868
20240909,125100,45167671,774,774,774,774,0
20240909,125000,45167671,774,781,781,774,7500
20240909,124900,39345669,782,782,782,782,0
20240909,124800,39345669,782,782,782,782,2
20240909,124700,39344105,782,782,782,782,0
20240909,124600,39344105,782,782,782,782,1
20240909,124500,39343323,782,782,782,782,286
20240909,124400,39119671,782,782,782,782,0
20240909,124300,39119671,782,782,782,782,0
20240909,124200,39119671,782,782,782,782,0
20240909,124100,39119671,782,782,782,782,0
20240909,124000,39119671,782,782,782,782,0
20240909,123900,39119671,782,782,782,782,0
20240909,123800,39119671,782,782,782,782,0
20240909,123700,39119671,782,782,782,782,0
20240909,123600,39119671,782,782,782,782,0
20240909,123500,39119671,782,782,782,782,0
20240909,123400,39119671,782,782,782,782,0
20240909,123300,39119671,782,782,782,782,0
20240909,123200,39119671,782,782,782,782,0
20240909,123100,39119671,782,782,782,782,0
20240909,123000,39119671,782,782,782,782,0
20240909,122900,39119671,782,782,782,782,0
20240909,122800,39119671,782,782,782,782,0
20240909,122700,39119671,782,782,782,782,0
20240909,122600,39119671,782,782,782,782,0
20240909,122500,39119671,782,782,782,782,0
20240909,122400,39119671,782,782,782,782,0
20240909,122300,39119671,782,782,782,782,0
20240909,122200,39119671,782,782,782,782,0
20240909,122100,39119671,782,782,782,782,0
20240909,122000,39119671,782,782,782,782,0
20240909,121900,39119671,782,782,782,782,0
20240909,121800,39119671,782,782,782,782,0
20240909,121700,39119671,782,782,782,782,0
20240909,121600,39119671,782,782,782,782,1
20240909,121500,39118889,782,782,782,782,0
20240909,121400,39118889,782,782,782,782,0
20240909,121300,39118889,782,782,782,782,0
20240909,121200,39118889,782,784,784,782,972
20240909,121100,38357653,784,784,784,784,0
20240909,121000,38357653,784,784,784,784,0
20240909,120900,38357653,784,784,784,784,0
20240909,120800,38357653,784,784,784,784,0
20240909,120700,38357653,784,784,784,784,0
20240909,120600,38357653,784,784,784,784,0
20240909,120500,38357653,784,784,784,784,0
20240909,120400,38357653,784,784,784,784,0
20240909,120300,38357653,784,784,784,784,0
20240909,120200,38357653,784,784,784,784,0
20240909,120100,38357653,784,784,784,784,0
20240909,120000,38357653,784,784,784,784,0
20240909,115900,38357653,784,784,784,784,0
20240909,115800,38357653,784,784,784,784,0
20240909,115700,38357653,784,784,784,784,0
20240909,115600,38357653,784,784,784,784,1
20240909,115500,38356869,790,790,790,790,0
20240909,115400,38356869,790,790,790,790,0
20240909,115300,38356869,790,790,790,790,0
20240909,115200,38356869,790,784,790,784,1837
20240909,115100,36916649,782,782,782,782,0
20240909,115000,36916649,782,782,782,782,0
20240909,114900,36916649,782,783,783,782,220
20240909,114800,36744603,784,784,784,784,0
20240909,114700,36744603,784,784,784,784,0
20240909,114600,36744603,784,784,784,784,0
20240909,114500,36744603,784,784,784,784,343
20240909,114400,36475691,784,784,784,784,0
20240909,114300,36475691,784,784,784,784,0
20240909,114200,36475691,784,784,784,784,0
20240909,114100,36475691,784,784,784,784,0
20240909,114000,36475691,784,784,784,784,0
20240909,113900,36475691,784,784,784,784,0
20240909,113800,36475691,784,784,784,784,7
20240909,113700,36470203,784,784,784,784,0
20240909,113600,36470203,784,784,784,784,0
20240909,113500,36470203,784,784,784,784,0
20240909,113400,36470203,784,784,784,784,0
20240909,113300,36470203,784,784,784,784,0
20240909,113200,36470203,784,784,784,784,0
20240909,113100,36470203,784,784,784,784,0
20240909,113000,36470203,784,784,784,784,0
20240909,112900,36470203,784,784,784,784,0
20240909,112800,36470203,784,784,784,784,0
20240909,112700,36470203,784,784,784,784,5
20240909,112600,36466283,784,784,784,784,0
20240909,112500,36466283,784,784,784,784,0
20240909,112400,36466283,784,784,784,784,0
20240909,112300,36466283,784,784,784,784,0
20240909,112200,36466283,784,784,784,780,5
20240909,112100,36462367,784,784,784,784,0
20240909,112000,36462367,784,784,784,784,0
20240909,111900,36462367,784,784,784,784,0
20240909,111800,36462367,784,784,784,784,5
20240909,111700,36458447,784,784,784,784,50
20240909,111600,36419247,784,784,784,784,5
20240909,111500,36415327,784,784,784,784,0
20240909,111400,36415327,784,784,784,784,0
20240909,111300,36415327,784,784,784,784,0
20240909,111200,36415327,784,784,784,784,0
20240909,111100,36415327,784,784,784,784,0
20240909,111000,36415327,784,784,784,784,0
20240909,110900,36415327,784,784,784,784,0
20240909,110800,36415327,784,784,784,784,0
20240909,110700,36415327,784,784,784,784,0
20240909,110600,36415327,784,784,784,780,205
20240909,110500,36255037,782,782,782,782,5
20240909,110400,36251127,782,782,782,782,5
20240909,110300,36247217,775,778,778,775,5000
20240909,110200,32365140,778,788,788,778,5030
20240909,110100,28442680,780,780,780,780,0
20240909,110000,28442680,780,780,780,780,0
20240909,105900,28442680,780,780,780,780,0
20240909,105800,28442680,780,780,780,780,0
20240909,105700,28442680,780,786,788,780,5824
20240909,105600,23896874,786,780,786,780,12
20240909,105500,23887448,779,781,781,779,1000
20240909,105400,23107397,788,788,788,788,0
20240909,105300,23107397,788,783,788,780,3192
20240909,105200,20614591,782,782,782,782,0
20240909,105100,20614591,782,782,782,782,0
20240909,105000,20614591,782,782,782,782,0
20240909,104900,20614591,782,782,782,782,0
20240909,104800,20614591,782,782,782,782,0
20240909,104700,20614591,782,782,782,782,0
20240909,104600,20614591,782,782,782,782,0
20240909,104500,20614591,782,790,790,781,22100
20240909,104400,3256969,791,791,791,791,0
20240909,104300,3256969,791,791,791,791,0
20240909,104200,3256969,791,791,791,791,0
20240909,104100,3256969,791,791,791,791,0
20240909,104000,3256969,791,791,791,791,116
20240909,103900,3165213,791,791,791,791,0
20240909,103800,3165213,791,791,791,791,0
20240909,103700,3165213,791,791,791,791,0
20240909,103600,3165213,791,791,791,791,0
20240909,103500,3165213,791,791,791,791,0
20240909,103400,3165213,791,791,791,791,0
20240909,103300,3165213,791,791,791,791,0
20240909,103200,3165213,791,791,791,791,0
20240909,103100,3165213,791,791,791,791,0
20240909,103000,3165213,791,791,791,791,0
20240909,102900,3165213,791,791,791,791,0
20240909,102800,3165213,791,791,791,791,100
20240909,102700,3086113,792,792,792,792,44
20240909,102600,3051265,792,791,792,791,108
20240909,102500,2965749,790,790,790,790,0
20240909,102400,2965749,790,790,790,790,0
20240909,102300,2965749,790,790,790,790,0
20240909,102200,2965749,790,790,790,790,3
20240909,102100,2963379,790,790,790,790,0
20240909,102000,2963379,790,790,790,790,2162
20240909,101900,1255399,790,790,790,790,0
20240909,101800,1255399,790,790,790,790,0
20240909,101700,1255399,790,790,790,790,0
20240909,101600,1255399,790,790,790,790,4
20240909,101500,1252239,790,790,790,790,0
20240909,101400,1252239,790,792,792,790,11
20240909,101300,1243534,793,793,793,793,0
20240909,101200,1243534,793,793,793,793,0
20240909,101100,1243534,793,793,793,793,0
20240909,101000,1243534,793,793,793,793,0
20240909,100900,1243534,793,793,793,793,0
20240909,100800,1243534,793,793,793,793,0
20240909,100700,1243534,793,793,793,793,0
20240909,100600,1243534,793,793,793,793,0
20240909,100500,1243534,793,793,793,793,0
20240909,100400,1243534,793,793,793,793,1
20240909,100300,1242741,793,794,794,789,8
20240909,100200,1236400,794,794,794,794,0
20240909,100100,1236400,794,794,794,794,0
20240909,100000,1236400,794,794,794,794,0
20240909,095900,1236400,794,794,794,794,9
20240909,095800,1229254,794,794,794,794,0
20240909,095700,1229254,794,794,794,794,0
20240909,095600,1229254,794,794,794,794,0
20240909,095500,1229254,794,794,794,794,0
20240909,095400,1229254,794,794,794,794,0
20240909,095300,1229254,794,794,794,794,0
20240909,095200,1229254,794,794,794,794,0
20240909,095100,1229254,794,794,794,794,0
20240909,095000,1229254,794,794,794,794,0
20240909,094900,1229254,794,794,794,794,0
20240909,094800,1229254,794,794,794,794,0
20240909,094700,1229254,794,794,794,794,0
20240909,094600,1229254,794,794,794,794,0
20240909,094500,1229254,794,794,794,794,0
20240909,094400,1229254,794,794,794,794,2
20240909,094300,1227666,794,794,794,794,0
20240909,094200,1227666,794,794,794,794,0
20240909,094100,1227666,794,794,794,794,0
20240909,094000,1227666,794,794,794,794,0
20240909,093900,1227666,794,794,794,794,0
20240909,093800,1227666,794,794,794,794,2
20240909,093700,1226078,794,794,794,794,0
20240909,093600,1226078,794,794,794,794,0
20240909,093500,1226078,794,792,795,792,105
20240909,093400,1142639,790,790,790,790,0
20240909,093300,1142639,790,792,792,790,22
20240909,093200,1125239,792,792,792,792,4
20240909,093100,1122071,792,792,792,792,1
20240909,093000,1121279,790,790,790,790,8
20240909,092900,1114959,790,790,790,790,15
20240909,092800,1103109,790,790,790,790,5
20240909,092700,1099159,785,785,785,785,0
20240909,092600,1099159,785,785,785,785,0
20240909,092500,1099159,785,785,785,785,0
20240909,092400,1099159,785,785,785,785,0
20240909,092300,1099159,785,785,785,785,0
20240909,092200,1099159,785,785,785,785,0
20240909,092100,1099159,785,785,785,785,0
20240909,092000,1099159,785,785,785,785,0
20240909,091900,1099159,785,788,788,785,109
20240909,091800,1013444,790,790,790,790,0
20240909,091700,1013444,790,790,790,790,0
20240909,091600,1013444,790,790,790,790,0
20240909,091500,1013444,790,790,790,790,50
20240909,091400,973944,783,783,783,783,0
20240909,091300,973944,783,783,783,783,0
20240909,091200,973944,783,783,783,783,0
20240909,091100,973944,783,783,783,783,0
20240909,091000,973944,783,785,785,783,640
20240909,090900,472472,791,786,791,785,208
20240909,090800,308497,792,792,792,792,0
20240909,090700,308497,792,792,792,792,0
20240909,090600,308497,792,792,793,792,26
20240909,090500,287902,786,788,788,786,39
20240909,090400,257205,788,795,795,788,62
20240909,090300,208335,796,796,796,796,0
20240909,090200,208335,796,796,796,796,0
20240909,090100,208335,796,796,796,796,63
20240909,090000,158187,787,787,787,787,201