KissMeData/079190/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,194900,186645629,583,583,583,583,7699
20240906,194800,186645629,583,583,583,583,0
20240906,194700,186645629,583,583,583,583,0
20240906,194600,186645629,583,583,583,583,0
20240906,194500,186645629,583,583,583,583,0
20240906,194400,186645629,583,583,583,583,0
20240906,194300,186645629,583,583,583,583,0
20240906,194200,186645629,583,583,583,583,0
20240906,194100,186645629,583,583,583,583,0
20240906,194000,186645629,583,583,583,583,0
20240906,193900,186645629,583,583,583,583,0
20240906,193800,186645629,583,583,583,583,0
20240906,193700,186645629,583,583,583,583,0
20240906,193600,186645629,583,583,583,583,0
20240906,193500,186645629,583,583,583,583,0
20240906,193400,186645629,583,583,583,583,0
20240906,193300,186645629,583,583,583,583,0
20240906,193200,186645629,583,583,583,583,0
20240906,193100,186645629,583,583,583,583,0
20240906,193000,186645629,583,583,583,583,0
20240906,192900,186645629,583,583,583,583,0
20240906,192800,186645629,583,583,583,583,0
20240906,192700,186645629,583,583,583,583,0
20240906,192600,186645629,583,583,583,583,0
20240906,192500,186645629,583,583,583,583,0
20240906,192400,186645629,583,583,583,583,0
20240906,192300,186645629,583,583,583,583,0
20240906,192200,186645629,583,583,583,583,0
20240906,192100,186645629,583,583,583,583,0
20240906,192000,186645629,583,583,583,583,0
20240906,191900,186645629,583,583,583,583,7699
20240906,191800,186645629,583,583,583,583,0
20240906,191700,186645629,583,583,583,583,0
20240906,191600,186645629,583,583,583,583,0
20240906,191500,186645629,583,583,583,583,0
20240906,191400,186645629,583,583,583,583,0
20240906,191300,186645629,583,583,583,583,0
20240906,191200,186645629,583,583,583,583,0
20240906,191100,186645629,583,583,583,583,0
20240906,191000,186645629,583,583,583,583,0
20240906,190900,186645629,583,583,583,583,0
20240906,190800,186645629,583,583,583,583,0
20240906,190700,186645629,583,583,583,583,0
20240906,190600,186645629,583,583,583,583,0
20240906,190500,186645629,583,583,583,583,0
20240906,190400,186645629,583,583,583,583,0
20240906,190300,186645629,583,583,583,583,0
20240906,190200,186645629,583,583,583,583,0
20240906,190100,186645629,583,583,583,583,0
20240906,190000,186645629,583,583,583,583,0
20240906,185900,186645629,583,583,583,583,0
20240906,185800,186645629,583,583,583,583,0
20240906,185700,186645629,583,583,583,583,0
20240906,185600,186645629,583,583,583,583,0
20240906,185500,186645629,583,583,583,583,0
20240906,185400,186645629,583,583,583,583,0
20240906,185300,186645629,583,583,583,583,0
20240906,185200,186645629,583,583,583,583,0
20240906,185100,186645629,583,583,583,583,0
20240906,185000,186645629,583,583,583,583,0
20240906,184900,186645629,583,583,583,583,7699
20240906,184800,186645629,583,583,583,583,0
20240906,184700,186645629,583,583,583,583,0
20240906,184600,186645629,583,583,583,583,0
20240906,184500,186645629,583,583,583,583,0
20240906,184400,186645629,583,583,583,583,0
20240906,184300,186645629,583,583,583,583,0
20240906,184200,186645629,583,583,583,583,0
20240906,184100,186645629,583,583,583,583,0
20240906,184000,186645629,583,583,583,583,0
20240906,183900,186645629,583,583,583,583,0
20240906,183800,186645629,583,583,583,583,0
20240906,183700,186645629,583,583,583,583,0
20240906,183600,186645629,583,583,583,583,0
20240906,183500,186645629,583,583,583,583,0
20240906,183400,186645629,583,583,583,583,0
20240906,183300,186645629,583,583,583,583,0
20240906,183200,186645629,583,583,583,583,0
20240906,183100,186645629,583,583,583,583,0
20240906,183000,186645629,583,583,583,583,0
20240906,182900,186645629,583,583,583,583,0
20240906,182800,186645629,583,583,583,583,0
20240906,182700,186645629,583,583,583,583,0
20240906,182600,186645629,583,583,583,583,0
20240906,182500,186645629,583,583,583,583,0
20240906,182400,186645629,583,583,583,583,0
20240906,182300,186645629,583,583,583,583,0
20240906,182200,186645629,583,583,583,583,0
20240906,182100,186645629,583,583,583,583,0
20240906,182000,186645629,583,583,583,583,0
20240906,181900,186645629,583,583,583,583,7699
20240906,181800,186645629,583,583,583,583,0
20240906,181700,186645629,583,583,583,583,0
20240906,181600,186645629,583,583,583,583,0
20240906,181500,186645629,583,583,583,583,0
20240906,181400,186645629,583,583,583,583,0
20240906,181300,186645629,583,583,583,583,0
20240906,181200,186645629,583,583,583,583,0
20240906,181100,186645629,583,583,583,583,0
20240906,181000,186645629,583,583,583,583,0
20240906,180900,186645629,583,583,583,583,0
20240906,180800,186645629,583,583,583,583,0
20240906,180700,186645629,583,583,583,583,0
20240906,180600,186645629,583,583,583,583,0
20240906,180500,186645629,583,583,583,583,0
20240906,180400,186645629,583,583,583,583,0
20240906,180300,186645629,583,583,583,583,0
20240906,180200,186645629,583,583,583,583,0
20240906,180100,186645629,583,583,583,583,0
20240906,180000,186645629,583,583,583,583,0
20240906,175900,186645629,583,583,583,583,0
20240906,175800,186645629,583,583,583,583,0
20240906,175700,186645629,583,583,583,583,0
20240906,175600,186645629,583,583,583,583,0
20240906,175500,186645629,583,583,583,583,0
20240906,175400,186645629,583,583,583,583,0
20240906,175300,186645629,583,583,583,583,0
20240906,175200,186645629,583,583,583,583,0
20240906,175100,186645629,583,583,583,583,0
20240906,175000,186645629,583,583,583,583,0
20240906,174900,186645629,583,583,583,583,7699
20240906,174800,186645629,583,583,583,583,0
20240906,174700,186645629,583,583,583,583,0
20240906,174600,186645629,583,583,583,583,0
20240906,174500,186645629,583,583,583,583,0
20240906,174400,186645629,583,583,583,583,0
20240906,174300,186645629,583,583,583,583,0
20240906,174200,186645629,583,583,583,583,0
20240906,174100,186645629,583,583,583,583,0
20240906,174000,186645629,583,583,583,583,0
20240906,173900,186645629,583,583,583,583,0
20240906,173800,186645629,583,583,583,583,0
20240906,173700,186645629,583,583,583,583,0
20240906,173600,186645629,583,583,583,583,0
20240906,173500,186645629,583,583,583,583,0
20240906,173400,186645629,583,583,583,583,0
20240906,173300,186645629,583,583,583,583,0
20240906,173200,186645629,583,583,583,583,0
20240906,173100,186645629,583,583,583,583,0
20240906,173000,186645629,583,583,583,583,0
20240906,172900,186645629,583,583,583,583,0
20240906,172800,186645629,583,583,583,583,0
20240906,172700,186645629,583,583,583,583,0
20240906,172600,186645629,583,583,583,583,0
20240906,172500,186645629,583,583,583,583,0
20240906,172400,186645629,583,583,583,583,0
20240906,172300,186645629,583,583,583,583,0
20240906,172200,186645629,583,583,583,583,0
20240906,172100,186645629,583,583,583,583,0
20240906,172000,186645629,583,583,583,583,0
20240906,171900,186645629,583,583,583,583,7699
20240906,171800,186645629,583,583,583,583,0
20240906,171700,186645629,583,583,583,583,0
20240906,171600,186645629,583,583,583,583,0
20240906,171500,186645629,583,583,583,583,0
20240906,171400,186645629,583,583,583,583,0
20240906,171300,186645629,583,583,583,583,0
20240906,171200,186645629,583,583,583,583,0
20240906,171100,186645629,583,583,583,583,0
20240906,171000,186645629,583,583,583,583,0
20240906,170900,186645629,583,583,583,583,0
20240906,170800,186645629,583,583,583,583,0
20240906,170700,186645629,583,583,583,583,0
20240906,170600,186645629,583,583,583,583,0
20240906,170500,186645629,583,583,583,583,0
20240906,170400,186645629,583,583,583,583,0
20240906,170300,186645629,583,583,583,583,0
20240906,170200,186645629,583,583,583,583,0
20240906,170100,186645629,583,583,583,583,0
20240906,170000,186645629,583,583,583,583,0
20240906,165900,186645629,583,583,583,583,0
20240906,165800,186645629,583,583,583,583,0
20240906,165700,186645629,583,583,583,583,0
20240906,165600,186645629,583,583,583,583,0
20240906,165500,186645629,583,583,583,583,0
20240906,165400,186645629,583,583,583,583,0
20240906,165300,186645629,583,583,583,583,0
20240906,165200,186645629,583,583,583,583,0
20240906,165100,186645629,583,583,583,583,0
20240906,165000,186645629,583,583,583,583,0
20240906,164900,186645629,583,583,583,583,7699
20240906,164800,186645629,583,583,583,583,0
20240906,164700,186645629,583,583,583,583,0
20240906,164600,186645629,583,583,583,583,0
20240906,164500,186645629,583,583,583,583,0
20240906,164400,186645629,583,583,583,583,0
20240906,164300,186645629,583,583,583,583,0
20240906,164200,186645629,583,583,583,583,0
20240906,164100,186645629,583,583,583,583,0
20240906,164000,186645629,583,583,583,583,0
20240906,163900,186645629,583,583,583,583,0
20240906,163800,186645629,583,583,583,583,0
20240906,163700,186645629,583,583,583,583,0
20240906,163600,186645629,583,583,583,583,0
20240906,163500,186645629,583,583,583,583,0
20240906,163400,186645629,583,583,583,583,0
20240906,163300,186645629,583,583,583,583,0
20240906,163200,186645629,583,583,583,583,0
20240906,163100,186645629,583,583,583,583,0
20240906,163000,186645629,583,583,583,583,0
20240906,162900,186645629,583,583,583,583,0
20240906,162800,186645629,583,583,583,583,0
20240906,162700,186645629,583,583,583,583,0
20240906,162600,186645629,583,583,583,583,0
20240906,162500,186645629,583,583,583,583,0
20240906,162400,186645629,583,583,583,583,0
20240906,162300,186645629,583,583,583,583,0
20240906,162200,186645629,583,583,583,583,0
20240906,162100,186645629,583,583,583,583,0
20240906,162000,186645629,583,583,583,583,0
20240906,161900,186645629,583,583,583,583,7699
20240906,161800,186645629,583,583,583,583,0
20240906,161700,186645629,583,583,583,583,0
20240906,161600,186645629,583,583,583,583,0
20240906,161500,186645629,583,583,583,583,0
20240906,161400,186645629,583,583,583,583,0
20240906,161300,186645629,583,583,583,583,0
20240906,161200,186645629,583,583,583,583,0
20240906,161100,186645629,583,583,583,583,0
20240906,161000,186645629,583,583,583,583,0
20240906,160900,186645629,583,583,583,583,0
20240906,160800,186645629,583,583,583,583,0
20240906,160700,186645629,583,583,583,583,0
20240906,160600,186645629,583,583,583,583,0
20240906,160500,186645629,583,583,583,583,0
20240906,160400,186645629,583,583,583,583,0
20240906,160300,186645629,583,583,583,583,0
20240906,160200,186645629,583,583,583,583,0
20240906,160100,186645629,583,583,583,583,0
20240906,160000,186645629,583,583,583,583,0
20240906,155900,186645629,583,583,583,583,0
20240906,155800,186645629,583,583,583,583,0
20240906,155700,186645629,583,583,583,583,0
20240906,155600,186645629,583,583,583,583,0
20240906,155500,186645629,583,583,583,583,0
20240906,155400,186645629,583,583,583,583,0
20240906,155300,186645629,583,583,583,583,0
20240906,155200,186645629,583,583,583,583,0
20240906,155100,186645629,583,583,583,583,0
20240906,155000,186645629,583,583,583,583,0
20240906,154900,186645629,583,583,583,583,7699
20240906,154800,186645629,583,583,583,583,0
20240906,154700,186645629,583,583,583,583,0
20240906,154600,186645629,583,583,583,583,0
20240906,154500,186645629,583,583,583,583,0
20240906,154400,186645629,583,583,583,583,0
20240906,154300,186645629,583,583,583,583,0
20240906,154200,186645629,583,583,583,583,0
20240906,154100,186645629,583,583,583,583,0
20240906,154000,186645629,583,583,583,583,0
20240906,153900,186645629,583,583,583,583,0
20240906,153800,186645629,583,583,583,583,0
20240906,153700,186645629,583,583,583,583,0
20240906,153600,186645629,583,583,583,583,0
20240906,153500,186645629,583,583,583,583,0
20240906,153400,186645629,583,583,583,583,0
20240906,153300,186645629,583,583,583,583,0
20240906,153200,186645629,583,583,583,583,0
20240906,153100,186645629,583,583,583,583,0
20240906,153000,186645629,583,583,583,583,7699
20240906,152900,182157112,583,583,583,583,0
20240906,152800,182157112,583,583,583,583,0
20240906,152700,182157112,583,583,583,583,0
20240906,152600,182157112,583,583,583,583,0
20240906,152500,182157112,583,583,583,583,0
20240906,152400,182157112,583,583,583,583,0
20240906,152300,182157112,583,583,583,583,0
20240906,152200,182157112,583,583,583,583,0
20240906,152100,182157112,583,583,583,583,0
20240906,152000,182157112,583,583,583,583,0
20240906,151900,182157112,583,583,583,583,700
20240906,151800,181749012,583,582,583,581,1181
20240906,151700,181061351,583,583,583,583,1030
20240906,151600,180460861,585,584,585,584,1050
20240906,151500,179846661,585,585,585,585,15
20240906,151400,179837886,585,585,585,585,90
20240906,151300,179785236,585,586,586,585,701
20240906,151200,179374650,586,586,586,586,500
20240906,151100,179081650,586,586,586,586,0
20240906,151000,179081650,586,586,586,586,503
20240906,150900,178786892,586,582,586,582,4411
20240906,150800,176206870,583,583,583,583,0
20240906,150700,176206870,583,583,583,583,5
20240906,150600,176203955,584,584,584,584,0
20240906,150500,176203955,584,580,584,580,101
20240906,150400,176144975,584,584,584,584,1089
20240906,150300,175508999,584,582,584,582,2300
20240906,150200,174168874,582,582,582,582,77
20240906,150100,174124060,580,580,580,580,0
20240906,150000,174124060,580,581,581,580,914
20240906,145900,173593208,582,582,582,582,508
20240906,145800,173297552,582,582,582,582,1
20240906,145700,173296970,582,582,582,582,193
20240906,145600,173184644,582,581,582,581,1190
20240906,145500,172492420,581,580,581,580,499
20240906,145400,172202637,580,580,580,580,0
20240906,145300,172202637,580,577,580,577,791
20240906,145200,171745190,573,573,573,573,0
20240906,145100,171745190,573,573,573,573,0
20240906,145000,171745190,573,573,573,573,0
20240906,144900,171745190,573,573,573,573,562
20240906,144800,171423164,580,580,580,580,0
20240906,144700,171423164,580,578,580,578,5000
20240906,144600,168526513,578,578,578,578,1
20240906,144500,168525935,577,574,577,574,300
20240906,144400,168353471,577,577,577,577,0
20240906,144300,168353471,577,577,577,577,3
20240906,144200,168351740,573,573,573,573,0
20240906,144100,168351740,573,573,573,573,0
20240906,144000,168351740,573,573,573,573,990
20240906,143900,167784470,577,577,577,577,5
20240906,143800,167781585,577,577,577,577,10
20240906,143700,167775815,578,578,578,578,0
20240906,143600,167775815,578,578,578,578,0
20240906,143500,167775815,578,578,578,578,0
20240906,143400,167775815,578,578,578,578,0
20240906,143300,167775815,578,578,578,578,0
20240906,143200,167775815,578,578,578,578,0
20240906,143100,167775815,578,578,578,578,0
20240906,143000,167775815,578,578,578,578,0
20240906,142900,167775815,578,578,578,578,0
20240906,142800,167775815,578,578,578,578,21
20240906,142700,167763677,579,579,579,579,1
20240906,142600,167763098,578,578,578,578,66
20240906,142500,167724950,579,579,579,579,40
20240906,142400,167701790,579,579,579,579,50
20240906,142300,167672840,579,579,579,579,0
20240906,142200,167672840,579,579,579,579,9
20240906,142100,167667629,579,579,579,579,0
20240906,142000,167667629,579,579,579,579,0
20240906,141900,167667629,579,579,579,579,0
20240906,141800,167667629,579,579,579,579,0
20240906,141700,167667629,579,579,579,579,0
20240906,141600,167667629,579,575,579,575,5003
20240906,141500,164790892,577,577,577,577,0
20240906,141400,164790892,577,577,577,577,794
20240906,141300,164332754,575,575,575,575,6
20240906,141200,164329304,570,573,573,570,26
20240906,141100,164314419,572,578,578,572,32
20240906,141000,164296008,577,579,579,573,28
20240906,140900,164279917,580,574,580,574,4
20240906,140800,164277605,578,581,581,578,5060
20240906,140700,161337925,581,574,581,574,12226
20240906,140600,154276197,569,573,574,569,5006
20240906,140500,151403103,573,568,573,567,10
20240906,140400,151397400,575,570,575,568,359
20240906,140300,151193103,571,571,575,571,6
20240906,140200,151189673,576,570,576,570,272
20240906,140100,151033376,570,570,570,570,0
20240906,140000,151033376,570,570,570,570,0
20240906,135900,151033376,570,572,578,569,5007
20240906,135800,148145980,573,576,576,573,6
20240906,135700,148142536,577,572,577,572,10000
20240906,135600,142396992,571,563,571,563,10331
20240906,135500,136522748,563,563,563,563,8
20240906,135400,136518244,564,563,564,563,10
20240906,135300,136512613,562,562,562,562,0
20240906,135200,136512613,562,562,562,562,17239
20240906,135100,126824295,562,562,563,562,201
20240906,135000,126711332,562,562,562,562,1
20240906,134900,126710770,561,560,561,559,32
20240906,134800,126692868,560,559,560,558,616
20240906,134700,126348564,555,552,557,552,9388
20240906,134600,121149409,550,552,552,550,43
20240906,134500,121125677,551,551,551,550,7482
20240906,134400,117003096,552,552,552,552,400
20240906,134300,116782296,552,552,552,552,0
20240906,134200,116782296,552,552,552,552,20
20240906,134100,116771256,552,551,552,551,421
20240906,134000,116539284,551,552,552,551,2313
20240906,133900,115264588,552,552,552,552,1
20240906,133800,115264036,551,552,552,551,116
20240906,133700,115200077,552,552,552,552,0
20240906,133600,115200077,552,552,552,552,0
20240906,133500,115200077,552,559,559,547,15470
20240906,133400,106707497,559,559,559,559,0
20240906,133300,106707497,559,558,559,556,1153
20240906,133200,106066253,559,559,559,559,30
20240906,133100,106049483,559,559,559,559,5
20240906,133000,106046688,558,557,558,557,92
20240906,132900,105995354,558,558,558,558,7
20240906,132800,105991448,558,557,558,557,184
20240906,132700,105888953,557,557,557,557,260
20240906,132600,105744133,556,556,556,556,0
20240906,132500,105744133,556,555,556,555,101
20240906,132400,105688077,555,555,555,555,1
20240906,132300,105687522,557,557,557,557,8
20240906,132200,105683066,556,557,557,550,26004
20240906,132100,91337713,556,556,557,556,2299
20240906,132000,90059451,556,556,556,555,2284
20240906,131900,88790480,555,555,555,555,0
20240906,131800,88790480,555,555,555,555,0
20240906,131700,88790480,555,555,555,555,0
20240906,131600,88790480,555,556,556,555,4000
20240906,131500,86569279,556,556,556,556,25
20240906,131400,86555379,556,559,559,555,15005
20240906,131300,78208920,560,560,560,560,0
20240906,131200,78208920,560,560,560,560,1
20240906,131100,78208360,558,558,558,558,0
20240906,131000,78208360,558,558,558,558,0
20240906,130900,78208360,558,558,558,558,2000
20240906,130800,77092360,560,560,560,560,3000
20240906,130700,75412360,559,559,559,559,100
20240906,130600,75356460,559,559,559,559,8
20240906,130500,75351988,559,559,559,559,27
20240906,130400,75336895,559,559,559,559,200
20240906,130300,75225095,560,560,560,560,7
20240906,130200,75221175,560,560,560,560,0
20240906,130100,75221175,560,560,560,560,1
20240906,130000,75220615,559,559,559,559,0
20240906,125900,75220615,559,559,559,559,30
20240906,125800,75203845,559,559,559,559,0
20240906,125700,75203845,559,559,559,559,79
20240906,125600,75159684,558,559,559,558,5102
20240906,125500,72308547,560,560,560,560,3
20240906,125400,72306867,560,560,560,560,0
20240906,125300,72306867,560,560,560,560,1113
20240906,125200,71683587,560,560,560,560,19
20240906,125100,71672947,560,560,560,560,59
20240906,125000,71639907,560,560,560,560,2645
20240906,124900,70158707,561,561,561,561,295
20240906,124800,69993212,562,562,562,562,28
20240906,124700,69977476,562,562,562,562,10
20240906,124600,69971856,561,561,561,561,3034
20240906,124500,68269782,561,561,561,561,46
20240906,124400,68243976,561,561,561,561,250
20240906,124300,68103726,562,562,562,562,0
20240906,124200,68103726,562,562,562,562,0
20240906,124100,68103726,562,562,562,562,4
20240906,124000,68101478,562,562,562,562,0
20240906,123900,68101478,562,562,562,562,0
20240906,123800,68101478,562,562,562,562,0
20240906,123700,68101478,562,562,562,562,0
20240906,123600,68101478,562,562,562,562,0
20240906,123500,68101478,562,562,562,562,71
20240906,123400,68061576,562,562,562,562,0
20240906,123300,68061576,562,562,562,562,0
20240906,123200,68061576,562,562,562,562,0
20240906,123100,68061576,562,562,562,562,187
20240906,123000,67956482,563,563,563,563,0
20240906,122900,67956482,563,563,563,563,3
20240906,122800,67954793,563,563,563,563,0
20240906,122700,67954793,563,563,563,563,0
20240906,122600,67954793,563,563,563,563,0
20240906,122500,67954793,563,563,563,563,0
20240906,122400,67954793,563,563,563,563,0
20240906,122300,67954793,563,563,563,563,31
20240906,122200,67937340,563,563,563,563,0
20240906,122100,67937340,563,562,563,562,1342
20240906,122000,67181936,562,562,562,562,0
20240906,121900,67181936,562,562,562,562,50
20240906,121800,67153836,562,562,562,562,800
20240906,121700,66704236,562,562,562,562,0
20240906,121600,66704236,562,562,562,562,1000
20240906,121500,66142236,562,562,562,562,0
20240906,121400,66142236,562,562,562,562,0
20240906,121300,66142236,562,562,562,562,0
20240906,121200,66142236,562,562,562,562,0
20240906,121100,66142236,562,562,562,562,0
20240906,121000,66142236,562,562,562,562,0
20240906,120900,66142236,562,562,562,562,0
20240906,120800,66142236,562,562,562,562,1
20240906,120700,66141674,562,562,562,562,1
20240906,120600,66141112,560,560,560,560,0
20240906,120500,66141112,560,560,560,560,0
20240906,120400,66141112,560,560,560,560,0
20240906,120300,66141112,560,562,562,560,2
20240906,120200,66139990,562,562,562,562,0
20240906,120100,66139990,562,562,562,562,12
20240906,120000,66133246,560,560,560,560,0
20240906,115900,66133246,560,560,560,560,0
20240906,115800,66133246,560,560,560,560,7
20240906,115700,66129326,560,560,560,560,0
20240906,115600,66129326,560,560,560,560,0
20240906,115500,66129326,560,560,560,560,0
20240906,115400,66129326,560,560,560,560,121
20240906,115300,66061566,560,560,560,560,0
20240906,115200,66061566,560,560,560,560,0
20240906,115100,66061566,560,560,560,560,500
20240906,115000,65781566,561,561,561,561,0
20240906,114900,65781566,561,561,561,561,1
20240906,114800,65781005,560,560,560,560,0
20240906,114700,65781005,560,560,560,560,0
20240906,114600,65781005,560,562,563,560,1655
20240906,114500,64853894,560,561,561,560,50
20240906,114400,64825887,563,563,563,563,0
20240906,114300,64825887,563,563,563,563,7
20240906,114200,64821946,563,563,563,563,112
20240906,114100,64758890,562,562,562,562,0
20240906,114000,64758890,562,562,562,562,0
20240906,113900,64758890,562,562,562,562,0
20240906,113800,64758890,562,562,562,562,1000
20240906,113700,64196890,561,561,561,561,0
20240906,113600,64196890,561,561,561,561,2098
20240906,113500,63019912,560,560,560,560,0
20240906,113400,63019912,560,561,561,560,910
20240906,113300,62510202,561,561,561,561,11
20240906,113200,62504031,561,561,561,561,2
20240906,113100,62502909,560,560,560,560,0
20240906,113000,62502909,560,560,560,560,0
20240906,112900,62502909,560,561,561,560,100
20240906,112800,62446907,560,563,563,560,503
20240906,112700,62165191,563,563,563,563,10
20240906,112600,62159561,563,563,563,563,0
20240906,112500,62159561,563,563,563,563,0
20240906,112400,62159561,563,563,563,563,0
20240906,112300,62159561,563,563,563,563,1
20240906,112200,62158998,563,563,563,563,0
20240906,112100,62158998,563,563,563,563,0
20240906,112000,62158998,563,563,563,563,1000
20240906,111900,61595998,563,561,563,561,79
20240906,111800,61551677,562,563,563,562,346
20240906,111700,61356979,563,563,563,563,1
20240906,111600,61356416,562,562,562,562,0
20240906,111500,61356416,562,562,562,562,238
20240906,111400,61222660,562,562,562,562,500
20240906,111300,60941660,562,562,562,562,194
20240906,111200,60832632,560,560,560,560,6
20240906,111100,60829272,562,562,562,562,63
20240906,111000,60793866,562,562,562,562,5
20240906,110900,60791056,559,559,559,559,0
20240906,110800,60791056,559,559,559,559,0
20240906,110700,60791056,559,559,559,559,945
20240906,110600,60262801,559,559,559,559,1500
20240906,110500,59424301,559,560,560,559,1833
20240906,110400,58398709,559,559,559,559,0
20240906,110300,58398709,559,559,559,559,2
20240906,110200,58397591,559,560,560,559,250
20240906,110100,58257647,562,562,562,562,1577
20240906,110000,57371373,562,562,562,562,423
20240906,105900,57133647,562,562,562,562,0
20240906,105800,57133647,562,562,562,562,1000
20240906,105700,56571647,564,564,564,564,0
20240906,105600,56571647,564,564,564,564,0
20240906,105500,56571647,564,564,564,564,0
20240906,105400,56571647,564,564,564,564,0
20240906,105300,56571647,564,564,564,564,10
20240906,105200,56566007,564,564,564,564,899
20240906,105100,56058971,563,563,563,563,1
20240906,105000,56058408,564,564,564,564,0
20240906,104900,56058408,564,564,564,564,0
20240906,104800,56058408,564,564,564,564,1000
20240906,104700,55494408,564,564,564,564,0
20240906,104600,55494408,564,564,564,564,0
20240906,104500,55494408,564,564,564,564,5
20240906,104400,55491588,564,558,564,558,946
20240906,104300,54958244,557,561,563,557,3687
20240906,104200,52895582,564,560,564,560,1925
20240906,104100,51810533,560,563,563,559,4299
20240906,104000,49403287,560,560,560,560,812
20240906,103900,48948567,560,561,561,560,78
20240906,103800,48904880,561,563,563,561,511
20240906,103700,48618159,564,564,564,564,0
20240906,103600,48618159,564,564,564,564,1149
20240906,103500,47970123,564,564,564,564,0
20240906,103400,47970123,564,565,565,564,1477
20240906,103300,47137072,566,566,566,566,3
20240906,103200,47135374,567,567,567,567,2
20240906,103100,47134240,567,567,567,567,0
20240906,103000,47134240,567,567,567,567,0
20240906,102900,47134240,567,567,567,567,16
20240906,102800,47125168,567,567,567,567,6
20240906,102700,47121766,564,564,564,564,340
20240906,102600,46930006,567,567,567,567,0
20240906,102500,46930006,567,567,567,567,0
20240906,102400,46930006,567,567,567,567,0
20240906,102300,46930006,567,567,567,567,0
20240906,102200,46930006,567,567,567,567,50
20240906,102100,46901656,564,564,564,564,0
20240906,102000,46901656,564,564,564,564,0
20240906,101900,46901656,564,564,564,564,191
20240906,101800,46793932,562,562,562,562,1
20240906,101700,46793370,565,565,565,565,200
20240906,101600,46680370,565,565,565,565,1
20240906,101500,46679805,558,558,558,558,0
20240906,101400,46679805,558,558,558,558,4491
20240906,101300,44173827,558,558,558,558,3945
20240906,101200,41972517,558,558,558,558,196
20240906,101100,41863149,558,560,560,558,13947
20240906,101000,34079305,560,563,563,560,2198
20240906,100900,32846070,563,563,563,563,256
20240906,100800,32701942,563,563,563,563,10
20240906,100700,32696312,566,566,566,566,0
20240906,100600,32696312,566,566,566,566,6
20240906,100500,32692916,566,566,566,566,0
20240906,100400,32692916,566,566,566,566,0
20240906,100300,32692916,566,566,566,566,0
20240906,100200,32692916,566,566,566,566,251
20240906,100100,32550850,566,566,566,566,1
20240906,100000,32550284,560,561,561,560,5143
20240906,095900,29670104,567,567,567,567,0
20240906,095800,29670104,567,567,567,567,0
20240906,095700,29670104,567,567,567,567,0
20240906,095600,29670104,567,563,567,560,2001
20240906,095500,28549227,560,564,564,560,8036
20240906,095400,24040519,568,568,568,568,1
20240906,095300,24039951,564,565,565,564,470
20240906,095200,23774701,565,567,568,565,403
20240906,095100,23546179,567,568,568,564,4957
20240906,095000,20745478,568,568,568,568,404
20240906,094900,20516006,568,570,570,568,3859
20240906,094800,18321038,569,570,570,569,838
20240906,094700,17843515,570,570,570,570,1454
20240906,094600,17014735,570,571,571,570,844
20240906,094500,16533652,571,571,571,571,4
20240906,094400,16531368,571,572,572,571,84
20240906,094300,16483403,571,571,571,571,28
20240906,094200,16467415,575,575,575,575,0
20240906,094100,16467415,575,575,575,570,502
20240906,094000,16181178,571,574,574,571,3500
20240906,093900,14182250,575,575,575,575,0
20240906,093800,14182250,575,575,575,575,0
20240906,093700,14182250,575,575,575,575,0
20240906,093600,14182250,575,576,576,575,61
20240906,093500,14147165,576,576,576,576,38
20240906,093400,14125277,576,576,576,576,1
20240906,093300,14124701,576,576,576,576,0
20240906,093200,14124701,576,576,576,576,0
20240906,093100,14124701,576,576,576,576,0
20240906,093000,14124701,576,576,576,576,50
20240906,092900,14095901,576,576,576,576,3000
20240906,092800,12367901,573,573,573,573,0
20240906,092700,12367901,573,573,573,573,0
20240906,092600,12367901,573,573,573,573,0
20240906,092500,12367901,573,578,578,573,5993
20240906,092400,8933468,578,578,578,578,0
20240906,092300,8933468,578,578,578,578,1
20240906,092200,8932890,574,578,578,574,11
20240906,092100,8926572,574,575,579,574,1533
20240906,092000,8046338,576,577,577,576,150
20240906,091900,7959908,581,581,581,581,0
20240906,091800,7959908,581,581,581,578,1486
20240906,091700,7100967,581,581,581,581,0
20240906,091600,7100967,581,581,581,579,224
20240906,091500,6970883,581,581,581,581,50
20240906,091400,6941833,581,581,581,581,40
20240906,091300,6918593,582,582,582,582,0
20240906,091200,6918593,582,582,582,582,1
20240906,091100,6918011,575,575,575,575,0
20240906,091000,6918011,575,575,575,575,0
20240906,090900,6918011,575,575,575,575,0
20240906,090800,6918011,575,575,583,575,7013
20240906,090700,2855184,575,576,576,575,756
20240906,090600,2420138,578,576,578,576,2
20240906,090500,2418984,578,578,578,578,0
20240906,090400,2418984,578,578,578,578,0
20240906,090300,2418984,578,578,578,578,584
20240906,090200,2081432,578,578,578,578,1196
20240906,090100,1390144,580,580,580,580,27
20240906,090000,1374484,578,578,578,578,2378