KissMeData/079190/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,194900,281356937,625,625,625,625,6251
20240912,194800,281356937,625,625,625,625,0
20240912,194700,281356937,625,625,625,625,0
20240912,194600,281356937,625,625,625,625,0
20240912,194500,281356937,625,625,625,625,0
20240912,194400,281356937,625,625,625,625,0
20240912,194300,281356937,625,625,625,625,0
20240912,194200,281356937,625,625,625,625,0
20240912,194100,281356937,625,625,625,625,0
20240912,194000,281356937,625,625,625,625,0
20240912,193900,281356937,625,625,625,625,0
20240912,193800,281356937,625,625,625,625,0
20240912,193700,281356937,625,625,625,625,0
20240912,193600,281356937,625,625,625,625,0
20240912,193500,281356937,625,625,625,625,0
20240912,193400,281356937,625,625,625,625,0
20240912,193300,281356937,625,625,625,625,0
20240912,193200,281356937,625,625,625,625,0
20240912,193100,281356937,625,625,625,625,0
20240912,193000,281356937,625,625,625,625,0
20240912,192900,281356937,625,625,625,625,0
20240912,192800,281356937,625,625,625,625,0
20240912,192700,281356937,625,625,625,625,0
20240912,192600,281356937,625,625,625,625,0
20240912,192500,281356937,625,625,625,625,0
20240912,192400,281356937,625,625,625,625,0
20240912,192300,281356937,625,625,625,625,0
20240912,192200,281356937,625,625,625,625,0
20240912,192100,281356937,625,625,625,625,0
20240912,192000,281356937,625,625,625,625,0
20240912,191900,281356937,625,625,625,625,6251
20240912,191800,281356937,625,625,625,625,0
20240912,191700,281356937,625,625,625,625,0
20240912,191600,281356937,625,625,625,625,0
20240912,191500,281356937,625,625,625,625,0
20240912,191400,281356937,625,625,625,625,0
20240912,191300,281356937,625,625,625,625,0
20240912,191200,281356937,625,625,625,625,0
20240912,191100,281356937,625,625,625,625,0
20240912,191000,281356937,625,625,625,625,0
20240912,190900,281356937,625,625,625,625,0
20240912,190800,281356937,625,625,625,625,0
20240912,190700,281356937,625,625,625,625,0
20240912,190600,281356937,625,625,625,625,0
20240912,190500,281356937,625,625,625,625,0
20240912,190400,281356937,625,625,625,625,0
20240912,190300,281356937,625,625,625,625,0
20240912,190200,281356937,625,625,625,625,0
20240912,190100,281356937,625,625,625,625,0
20240912,190000,281356937,625,625,625,625,0
20240912,185900,281356937,625,625,625,625,0
20240912,185800,281356937,625,625,625,625,0
20240912,185700,281356937,625,625,625,625,0
20240912,185600,281356937,625,625,625,625,0
20240912,185500,281356937,625,625,625,625,0
20240912,185400,281356937,625,625,625,625,0
20240912,185300,281356937,625,625,625,625,0
20240912,185200,281356937,625,625,625,625,0
20240912,185100,281356937,625,625,625,625,0
20240912,185000,281356937,625,625,625,625,0
20240912,184900,281356937,625,625,625,625,6251
20240912,184800,281356937,625,625,625,625,0
20240912,184700,281356937,625,625,625,625,0
20240912,184600,281356937,625,625,625,625,0
20240912,184500,281356937,625,625,625,625,0
20240912,184400,281356937,625,625,625,625,0
20240912,184300,281356937,625,625,625,625,0
20240912,184200,281356937,625,625,625,625,0
20240912,184100,281356937,625,625,625,625,0
20240912,184000,281356937,625,625,625,625,0
20240912,183900,281356937,625,625,625,625,0
20240912,183800,281356937,625,625,625,625,0
20240912,183700,281356937,625,625,625,625,0
20240912,183600,281356937,625,625,625,625,0
20240912,183500,281356937,625,625,625,625,0
20240912,183400,281356937,625,625,625,625,0
20240912,183300,281356937,625,625,625,625,0
20240912,183200,281356937,625,625,625,625,0
20240912,183100,281356937,625,625,625,625,0
20240912,183000,281356937,625,625,625,625,0
20240912,182900,281356937,625,625,625,625,0
20240912,182800,281356937,625,625,625,625,0
20240912,182700,281356937,625,625,625,625,0
20240912,182600,281356937,625,625,625,625,0
20240912,182500,281356937,625,625,625,625,0
20240912,182400,281356937,625,625,625,625,0
20240912,182300,281356937,625,625,625,625,0
20240912,182200,281356937,625,625,625,625,0
20240912,182100,281356937,625,625,625,625,0
20240912,182000,281356937,625,625,625,625,0
20240912,181900,281356937,625,625,625,625,6251
20240912,181800,281356937,625,625,625,625,0
20240912,181700,281356937,625,625,625,625,0
20240912,181600,281356937,625,625,625,625,0
20240912,181500,281356937,625,625,625,625,0
20240912,181400,281356937,625,625,625,625,0
20240912,181300,281356937,625,625,625,625,0
20240912,181200,281356937,625,625,625,625,0
20240912,181100,281356937,625,625,625,625,0
20240912,181000,281356937,625,625,625,625,0
20240912,180900,281356937,625,625,625,625,0
20240912,180800,281356937,625,625,625,625,0
20240912,180700,281356937,625,625,625,625,0
20240912,180600,281356937,625,625,625,625,0
20240912,180500,281356937,625,625,625,625,0
20240912,180400,281356937,625,625,625,625,0
20240912,180300,281356937,625,625,625,625,0
20240912,180200,281356937,625,625,625,625,0
20240912,180100,281356937,625,625,625,625,0
20240912,180000,281356937,625,625,625,625,0
20240912,175900,281356937,625,625,625,625,0
20240912,175800,281356937,625,625,625,625,0
20240912,175700,281356937,625,625,625,625,0
20240912,175600,281356937,625,625,625,625,0
20240912,175500,281356937,625,625,625,625,0
20240912,175400,281356937,625,625,625,625,0
20240912,175300,281356937,625,625,625,625,0
20240912,175200,281356937,625,625,625,625,0
20240912,175100,281356937,625,625,625,625,0
20240912,175000,281356937,625,625,625,625,0
20240912,174900,281356937,625,625,625,625,6251
20240912,174800,281356937,625,625,625,625,0
20240912,174700,281356937,625,625,625,625,0
20240912,174600,281356937,625,625,625,625,0
20240912,174500,281356937,625,625,625,625,0
20240912,174400,281356937,625,625,625,625,0
20240912,174300,281356937,625,625,625,625,0
20240912,174200,281356937,625,625,625,625,0
20240912,174100,281356937,625,625,625,625,0
20240912,174000,281356937,625,625,625,625,0
20240912,173900,281356937,625,625,625,625,0
20240912,173800,281356937,625,625,625,625,0
20240912,173700,281356937,625,625,625,625,0
20240912,173600,281356937,625,625,625,625,0
20240912,173500,281356937,625,625,625,625,0
20240912,173400,281356937,625,625,625,625,0
20240912,173300,281356937,625,625,625,625,0
20240912,173200,281356937,625,625,625,625,0
20240912,173100,281356937,625,625,625,625,0
20240912,173000,281356937,625,625,625,625,0
20240912,172900,281356937,625,625,625,625,0
20240912,172800,281356937,625,625,625,625,0
20240912,172700,281356937,625,625,625,625,0
20240912,172600,281356937,625,625,625,625,0
20240912,172500,281356937,625,625,625,625,0
20240912,172400,281356937,625,625,625,625,0
20240912,172300,281356937,625,625,625,625,0
20240912,172200,281356937,625,625,625,625,0
20240912,172100,281356937,625,625,625,625,0
20240912,172000,281356937,625,625,625,625,0
20240912,171900,281356937,625,625,625,625,6251
20240912,171800,281356937,625,625,625,625,0
20240912,171700,281356937,625,625,625,625,0
20240912,171600,281356937,625,625,625,625,0
20240912,171500,281356937,625,625,625,625,0
20240912,171400,281356937,625,625,625,625,0
20240912,171300,281356937,625,625,625,625,0
20240912,171200,281356937,625,625,625,625,0
20240912,171100,281356937,625,625,625,625,0
20240912,171000,281356937,625,625,625,625,0
20240912,170900,281356937,625,625,625,625,0
20240912,170800,281356937,625,625,625,625,0
20240912,170700,281356937,625,625,625,625,0
20240912,170600,281356937,625,625,625,625,0
20240912,170500,281356937,625,625,625,625,0
20240912,170400,281356937,625,625,625,625,0
20240912,170300,281356937,625,625,625,625,0
20240912,170200,281356937,625,625,625,625,0
20240912,170100,281356937,625,625,625,625,0
20240912,170000,281356937,625,625,625,625,0
20240912,165900,281356937,625,625,625,625,0
20240912,165800,281356937,625,625,625,625,0
20240912,165700,281356937,625,625,625,625,0
20240912,165600,281356937,625,625,625,625,0
20240912,165500,281356937,625,625,625,625,0
20240912,165400,281356937,625,625,625,625,0
20240912,165300,281356937,625,625,625,625,0
20240912,165200,281356937,625,625,625,625,0
20240912,165100,281356937,625,625,625,625,0
20240912,165000,281356937,625,625,625,625,0
20240912,164900,281356937,625,625,625,625,6251
20240912,164800,281356937,625,625,625,625,0
20240912,164700,281356937,625,625,625,625,0
20240912,164600,281356937,625,625,625,625,0
20240912,164500,281356937,625,625,625,625,0
20240912,164400,281356937,625,625,625,625,0
20240912,164300,281356937,625,625,625,625,0
20240912,164200,281356937,625,625,625,625,0
20240912,164100,281356937,625,625,625,625,0
20240912,164000,281356937,625,625,625,625,0
20240912,163900,281356937,625,625,625,625,0
20240912,163800,281356937,625,625,625,625,0
20240912,163700,281356937,625,625,625,625,0
20240912,163600,281356937,625,625,625,625,0
20240912,163500,281356937,625,625,625,625,0
20240912,163400,281356937,625,625,625,625,0
20240912,163300,281356937,625,625,625,625,0
20240912,163200,281356937,625,625,625,625,0
20240912,163100,281356937,625,625,625,625,0
20240912,163000,281356937,625,625,625,625,0
20240912,162900,281356937,625,625,625,625,0
20240912,162800,281356937,625,625,625,625,0
20240912,162700,281356937,625,625,625,625,0
20240912,162600,281356937,625,625,625,625,0
20240912,162500,281356937,625,625,625,625,0
20240912,162400,281356937,625,625,625,625,0
20240912,162300,281356937,625,625,625,625,0
20240912,162200,281356937,625,625,625,625,0
20240912,162100,281356937,625,625,625,625,0
20240912,162000,281356937,625,625,625,625,0
20240912,161900,281356937,625,625,625,625,6251
20240912,161800,281356937,625,625,625,625,0
20240912,161700,281356937,625,625,625,625,0
20240912,161600,281356937,625,625,625,625,0
20240912,161500,281356937,625,625,625,625,0
20240912,161400,281356937,625,625,625,625,0
20240912,161300,281356937,625,625,625,625,0
20240912,161200,281356937,625,625,625,625,0
20240912,161100,281356937,625,625,625,625,0
20240912,161000,281356937,625,625,625,625,0
20240912,160900,281356937,625,625,625,625,0
20240912,160800,281356937,625,625,625,625,0
20240912,160700,281356937,625,625,625,625,0
20240912,160600,281356937,625,625,625,625,0
20240912,160500,281356937,625,625,625,625,0
20240912,160400,281356937,625,625,625,625,0
20240912,160300,281356937,625,625,625,625,0
20240912,160200,281356937,625,625,625,625,0
20240912,160100,281356937,625,625,625,625,0
20240912,160000,281356937,625,625,625,625,0
20240912,155900,281356937,625,625,625,625,0
20240912,155800,281356937,625,625,625,625,0
20240912,155700,281356937,625,625,625,625,0
20240912,155600,281356937,625,625,625,625,0
20240912,155500,281356937,625,625,625,625,0
20240912,155400,281356937,625,625,625,625,0
20240912,155300,281356937,625,625,625,625,0
20240912,155200,281356937,625,625,625,625,0
20240912,155100,281356937,625,625,625,625,0
20240912,155000,281356937,625,625,625,625,0
20240912,154900,281356937,625,625,625,625,6251
20240912,154800,281356937,625,625,625,625,0
20240912,154700,281356937,625,625,625,625,0
20240912,154600,281356937,625,625,625,625,0
20240912,154500,281356937,625,625,625,625,0
20240912,154400,281356937,625,625,625,625,0
20240912,154300,281356937,625,625,625,625,0
20240912,154200,281356937,625,625,625,625,0
20240912,154100,281356937,625,625,625,625,0
20240912,154000,281356937,625,625,625,625,0
20240912,153900,281356937,625,625,625,625,0
20240912,153800,281356937,625,625,625,625,0
20240912,153700,281356937,625,625,625,625,0
20240912,153600,281356937,625,625,625,625,0
20240912,153500,281356937,625,625,625,625,0
20240912,153400,281356937,625,625,625,625,0
20240912,153300,281356937,625,625,625,625,0
20240912,153200,281356937,625,625,625,625,0
20240912,153100,281356937,625,625,625,625,0
20240912,153000,281356937,625,625,625,625,6251
20240912,152900,277450062,627,627,627,627,0
20240912,152800,277450062,627,627,627,627,0
20240912,152700,277450062,627,627,627,627,0
20240912,152600,277450062,627,627,627,627,0
20240912,152500,277450062,627,627,627,627,0
20240912,152400,277450062,627,627,627,627,0
20240912,152300,277450062,627,627,627,627,0
20240912,152200,277450062,627,627,627,627,0
20240912,152100,277450062,627,627,627,627,0
20240912,152000,277450062,627,627,627,627,0
20240912,151900,277450062,627,626,627,625,537
20240912,151800,277114028,626,627,627,625,3217
20240912,151700,275100583,628,628,628,628,405
20240912,151600,274846243,629,629,629,629,0
20240912,151500,274846243,629,630,630,629,1275
20240912,151400,274043443,629,630,630,629,217
20240912,151300,273906940,634,634,634,634,1
20240912,151200,273906306,630,638,638,630,118
20240912,151100,273831806,639,633,639,633,629
20240912,151000,273432567,629,629,629,629,1
20240912,150900,273431938,628,629,629,628,2053
20240912,150800,272142096,629,630,630,629,137
20240912,150700,272055811,630,631,631,630,4389
20240912,150600,269289354,633,633,633,633,65
20240912,150500,269248209,633,633,633,633,459
20240912,150400,268957662,632,632,632,632,0
20240912,150300,268957662,632,632,632,632,150
20240912,150200,268862862,633,633,633,633,1
20240912,150100,268862229,632,632,632,632,0
20240912,150000,268862229,632,632,632,632,2
20240912,145900,268860965,633,629,633,628,9154
20240912,145800,263110290,630,630,630,630,1066
20240912,145700,262438710,631,633,633,631,1990
20240912,145600,261181149,633,634,634,633,21
20240912,145500,261167845,634,634,634,634,2
20240912,145400,261166577,634,633,634,633,3
20240912,145300,261164676,634,634,634,634,0
20240912,145200,261164676,634,634,634,634,9
20240912,145100,261158970,634,633,634,633,7
20240912,145000,261154534,633,633,633,633,0
20240912,144900,261154534,633,633,633,633,4
20240912,144800,261152002,633,633,633,633,11
20240912,144700,261145039,636,635,636,635,5390
20240912,144600,257717999,636,636,636,636,1
20240912,144500,257717363,631,631,631,631,170
20240912,144400,257610093,629,634,634,629,6473
20240912,144300,253522336,634,635,635,634,208
20240912,144200,253390460,635,635,635,634,3391
20240912,144100,251237179,635,635,635,635,1
20240912,144000,251236544,633,633,633,633,0
20240912,143900,251236544,633,633,633,633,0
20240912,143800,251236544,633,633,633,633,822
20240912,143700,250716218,633,633,633,633,5
20240912,143600,250713053,633,633,633,633,87
20240912,143500,250657982,633,633,633,633,72
20240912,143400,250612406,633,633,633,633,121
20240912,143300,250535813,632,632,632,632,0
20240912,143200,250535813,632,632,632,632,0
20240912,143100,250535813,632,632,632,632,127
20240912,143000,250455549,633,636,636,633,1180
20240912,142900,249708606,633,634,634,633,2002
20240912,142800,248441338,634,634,634,634,3
20240912,142700,248439436,636,636,636,634,388
20240912,142600,248193440,636,636,636,636,1
20240912,142500,248192804,635,635,635,635,1
20240912,142400,248192169,639,639,639,639,0
20240912,142300,248192169,639,639,639,638,2190
20240912,142200,246792769,639,639,639,639,0
20240912,142100,246792769,639,639,639,639,10
20240912,142000,246786379,634,634,634,634,0
20240912,141900,246786379,634,638,638,634,531
20240912,141800,246449389,638,636,638,636,304
20240912,141700,246255445,636,635,636,635,3
20240912,141600,246253539,635,635,635,635,0
20240912,141500,246253539,635,635,635,635,0
20240912,141400,246253539,635,635,635,635,1
20240912,141300,246252904,635,635,635,635,1000
20240912,141200,245617904,637,637,637,637,0
20240912,141100,245617904,637,637,637,637,0
20240912,141000,245617904,637,637,637,637,0
20240912,140900,245617904,637,637,637,637,1
20240912,140800,245617267,638,638,638,638,0
20240912,140700,245617267,638,638,638,638,0
20240912,140600,245617267,638,638,638,638,0
20240912,140500,245617267,638,638,638,638,0
20240912,140400,245617267,638,638,638,638,0
20240912,140300,245617267,638,638,638,638,25
20240912,140200,245601317,638,638,638,638,251
20240912,140100,245441179,634,634,638,634,291
20240912,140000,245256633,633,633,633,633,0
20240912,135900,245256633,633,639,639,633,5890
20240912,135800,241520939,640,640,640,640,0
20240912,135700,241520939,640,640,640,640,0
20240912,135600,241520939,640,640,640,640,90
20240912,135500,241463339,640,636,640,635,23
20240912,135400,241448677,636,636,636,636,0
20240912,135300,241448677,636,636,636,636,0
20240912,135200,241448677,636,636,636,636,999
20240912,135100,240813313,636,636,636,636,1768
20240912,135000,239688865,636,636,636,636,0
20240912,134900,239688865,636,636,636,636,0
20240912,134800,239688865,636,636,636,636,0
20240912,134700,239688865,636,636,636,636,0
20240912,134600,239688865,636,636,636,636,0
20240912,134500,239688865,636,636,636,636,0
20240912,134400,239688865,636,638,638,636,1430
20240912,134300,238778742,638,638,638,638,0
20240912,134200,238778742,638,638,638,638,0
20240912,134100,238778742,638,638,638,638,0
20240912,134000,238778742,638,638,638,638,396
20240912,133900,238526094,641,641,641,641,0
20240912,133800,238526094,641,641,641,641,0
20240912,133700,238526094,641,641,641,641,0
20240912,133600,238526094,641,641,641,641,0
20240912,133500,238526094,641,641,641,641,17
20240912,133400,238515197,641,641,641,641,0
20240912,133300,238515197,641,641,641,641,0
20240912,133200,238515197,641,641,641,641,0
20240912,133100,238515197,641,641,641,641,0
20240912,133000,238515197,641,641,641,641,0
20240912,132900,238515197,641,637,641,637,21
20240912,132800,238501816,639,639,639,639,6
20240912,132700,238497982,644,644,644,644,0
20240912,132600,238497982,644,644,644,644,0
20240912,132500,238497982,644,644,644,644,0
20240912,132400,238497982,644,644,644,644,0
20240912,132300,238497982,644,644,644,644,0
20240912,132200,238497982,644,644,644,644,0
20240912,132100,238497982,644,644,644,644,159
20240912,132000,238395586,645,645,645,645,0
20240912,131900,238395586,645,641,645,641,1487
20240912,131800,237439851,641,641,641,641,0
20240912,131700,237439851,641,641,641,641,0
20240912,131600,237439851,641,641,641,641,0
20240912,131500,237439851,641,638,641,638,51
20240912,131400,237407169,638,638,638,638,0
20240912,131300,237407169,638,636,638,636,1365
20240912,131200,236538843,636,636,636,636,100
20240912,131100,236475243,638,638,638,638,150
20240912,131000,236379543,638,638,638,638,16
20240912,130900,236369335,638,638,638,638,0
20240912,130800,236369335,638,638,638,638,0
20240912,130700,236369335,638,638,638,638,1152
20240912,130600,235634359,638,638,638,638,4
20240912,130500,235631807,640,640,640,640,0
20240912,130400,235631807,640,640,640,640,1
20240912,130300,235631167,638,638,638,638,4
20240912,130200,235628615,639,638,639,638,662
20240912,130100,235205659,639,639,639,639,0
20240912,130000,235205659,639,639,639,639,0
20240912,125900,235205659,639,638,639,638,400
20240912,125800,234950168,639,639,639,639,0
20240912,125700,234950168,639,639,639,639,100
20240912,125600,234886268,640,640,640,640,0
20240912,125500,234886268,640,637,640,637,3000
20240912,125400,232967966,640,640,640,640,0
20240912,125300,232967966,640,640,640,640,0
20240912,125200,232967966,640,640,640,640,0
20240912,125100,232967966,640,640,640,640,3
20240912,125000,232966046,642,642,642,642,0
20240912,124900,232966046,642,639,642,639,50
20240912,124800,232934022,634,637,643,634,1105
20240912,124700,232229764,637,637,637,637,1
20240912,124600,232229127,637,637,637,637,1068
20240912,124500,231548811,637,637,637,637,0
20240912,124400,231548811,637,636,637,636,1500
20240912,124300,230593679,635,635,635,635,0
20240912,124200,230593679,635,635,635,635,0
20240912,124100,230593679,635,635,635,635,0
20240912,124000,230593679,635,635,635,635,1
20240912,123900,230593044,635,635,635,635,11
20240912,123800,230586059,631,631,631,631,0
20240912,123700,230586059,631,631,631,631,1
20240912,123600,230585428,636,636,636,636,160
20240912,123500,230483668,636,636,636,636,0
20240912,123400,230483668,636,635,636,635,560
20240912,123300,230128067,635,635,635,635,1072
20240912,123200,229447347,635,634,635,634,3000
20240912,123100,227542412,635,635,635,635,0
20240912,123000,227542412,635,635,635,635,379
20240912,122900,227301747,635,635,635,635,0
20240912,122800,227301747,635,634,635,634,180
20240912,122700,227187523,635,635,635,635,0
20240912,122600,227187523,635,635,635,635,0
20240912,122500,227187523,635,629,635,627,2196
20240912,122400,225807976,628,628,628,628,0
20240912,122300,225807976,628,628,628,628,0
20240912,122200,225807976,628,628,628,628,2611
20240912,122100,224168268,628,628,628,628,132
20240912,122000,224085372,628,628,628,628,9
20240912,121900,224079720,628,629,629,628,403
20240912,121800,223826388,634,634,634,634,0
20240912,121700,223826388,634,630,634,630,61
20240912,121600,223787954,630,630,630,630,0
20240912,121500,223787954,630,630,630,630,3886
20240912,121400,221339774,634,634,634,634,0
20240912,121300,221339774,634,630,634,630,3295
20240912,121200,219263080,629,633,634,629,659
20240912,121100,218846077,633,633,633,633,591
20240912,121000,218471974,633,632,633,632,269
20240912,120900,218301755,628,632,632,628,495
20240912,120800,217990867,629,629,629,629,2
20240912,120700,217989609,627,632,632,627,7631
20240912,120600,213185941,634,634,634,634,3782
20240912,120500,210788153,639,639,639,639,0
20240912,120400,210788153,639,634,639,634,209
20240912,120300,210655522,634,635,635,634,1265
20240912,120200,209852740,640,640,640,640,0
20240912,120100,209852740,640,640,640,640,0
20240912,120000,209852740,640,640,640,640,0
20240912,115900,209852740,640,640,640,640,111
20240912,115800,209781700,636,636,636,636,0
20240912,115700,209781700,636,641,641,636,19
20240912,115600,209769596,644,638,644,638,493
20240912,115500,209454662,635,635,635,635,0
20240912,115400,209454662,635,635,635,635,1318
20240912,115300,208617732,635,635,635,635,500
20240912,115200,208300232,635,635,635,635,0
20240912,115100,208300232,635,635,635,635,2
20240912,115000,208298962,631,631,631,631,462
20240912,114900,208007440,631,631,631,631,309
20240912,114800,207812461,631,632,632,631,689
20240912,114700,207377655,632,632,632,632,307
20240912,114600,207183631,632,632,632,632,562
20240912,114500,206828447,632,631,635,631,307
20240912,114400,206634497,631,632,632,631,307
20240912,114300,206440750,631,631,632,631,307
20240912,114200,206247023,631,632,632,631,307
20240912,114100,206053276,635,631,635,631,2753
20240912,114000,204310633,632,632,632,632,10
20240912,113900,204304313,632,632,632,632,3
20240912,113800,204302417,632,633,633,631,1193
20240912,113700,203549130,633,635,635,632,8095
20240912,113600,198422519,635,635,635,635,280
20240912,113500,198244719,635,635,635,635,539
20240912,113400,197902454,635,635,635,635,453
20240912,113300,197614799,635,635,635,635,452
20240912,113200,197327779,635,636,636,635,5622
20240912,113100,193756925,637,637,637,637,1
20240912,113000,193756288,637,639,639,636,4710
20240912,112900,190757250,642,642,642,642,0
20240912,112800,190757250,642,642,642,642,0
20240912,112700,190757250,642,642,642,642,2429
20240912,112600,189197832,642,642,642,642,0
20240912,112500,189197832,642,642,642,642,0
20240912,112400,189197832,642,642,642,642,0
20240912,112300,189197832,642,642,642,642,0
20240912,112200,189197832,642,642,642,642,0
20240912,112100,189197832,642,643,643,642,2
20240912,112000,189196547,641,641,641,641,40
20240912,111900,189170907,645,642,645,642,3
20240912,111800,189168975,639,638,639,638,2849
20240912,111700,187349313,636,636,636,636,200
20240912,111600,187222113,639,639,639,639,0
20240912,111500,187222113,639,639,639,639,0
20240912,111400,187222113,639,637,639,636,3440
20240912,111300,185033114,637,642,642,637,2
20240912,111200,185031835,641,641,641,641,396
20240912,111100,184777999,641,636,641,636,167
20240912,111000,184671782,636,639,639,636,3962
20240912,110900,182149127,641,641,641,641,0
20240912,110800,182149127,641,641,641,641,97
20240912,110700,182086950,640,640,640,640,0
20240912,110600,182086950,640,643,643,640,2729
20240912,110500,180338564,644,644,644,644,13
20240912,110400,180330192,644,644,644,644,0
20240912,110300,180330192,644,644,644,644,487
20240912,110200,180016564,645,645,645,645,100
20240912,110100,179952064,645,645,645,645,1
20240912,110000,179951419,645,645,645,645,2
20240912,105900,179950129,648,644,648,644,11
20240912,105800,179943041,644,644,648,644,1593
20240912,105700,178917045,649,649,649,649,1
20240912,105600,178916396,647,647,647,647,361
20240912,105500,178682829,647,647,647,647,139
20240912,105400,178592896,647,647,647,647,44
20240912,105300,178564428,647,647,647,647,37
20240912,105200,178540489,647,647,647,647,1000
20240912,105100,177893489,643,643,643,643,0
20240912,105000,177893489,643,643,643,643,0
20240912,104900,177893489,643,643,643,643,23
20240912,104800,177878700,647,647,647,647,0
20240912,104700,177878700,647,647,647,647,0
20240912,104600,177878700,647,647,647,647,0
20240912,104500,177878700,647,642,647,642,1184
20240912,104400,177117797,647,647,647,647,0
20240912,104300,177117797,647,642,647,641,2890
20240912,104200,175262724,641,643,643,641,80
20240912,104100,175211398,644,644,644,644,16
20240912,104000,175201094,644,641,644,641,484
20240912,103900,174890847,642,647,647,642,2793
20240912,103800,173097433,647,647,647,647,56
20240912,103700,173061201,647,647,647,647,34
20240912,103600,173039203,647,647,647,647,3
20240912,103500,173037262,647,647,647,647,234
20240912,103400,172885864,647,653,653,647,5441
20240912,103300,169345345,653,653,653,653,600
20240912,103200,168953545,653,653,653,653,239
20240912,103100,168797478,653,659,659,653,3000
20240912,103000,166832494,662,660,662,659,260
20240912,102900,166660924,663,660,663,657,7497
20240912,102800,161714664,660,660,660,660,1
20240912,102700,161714004,660,655,662,655,5319
20240912,102600,158206392,655,655,655,653,5640
20240912,102500,154514552,658,664,664,655,8736
20240912,102400,148735674,664,652,664,652,9585
20240912,102300,142432997,651,652,652,651,2607
20240912,102200,140735838,652,652,652,652,111
20240912,102100,140663466,650,646,650,646,4724
20240912,102000,137603036,646,641,646,641,2448
20240912,101900,136025393,641,642,642,641,532
20240912,101800,135684205,642,642,642,642,1
20240912,101700,135683563,636,641,641,635,15424
20240912,101600,125872267,641,640,641,640,12
20240912,101500,125864576,640,640,640,640,1299
20240912,101400,125033216,640,640,640,640,0
20240912,101300,125033216,640,640,640,640,10
20240912,101200,125026816,638,638,638,638,50
20240912,101100,124994916,637,637,637,637,6
20240912,101000,124991094,642,642,642,642,1
20240912,100900,124990452,642,642,642,642,0
20240912,100800,124990452,642,642,642,642,1
20240912,100700,124989810,635,640,641,635,4442
20240912,100600,122161059,636,636,636,636,1
20240912,100500,122160423,642,642,642,642,0
20240912,100400,122160423,642,642,642,642,0
20240912,100300,122160423,642,642,642,642,0
20240912,100200,122160423,642,642,642,642,0
20240912,100100,122160423,642,642,642,642,0
20240912,100000,122160423,642,636,642,636,350
20240912,095900,121937515,637,637,637,637,1330
20240912,095800,121090305,638,638,638,638,201
20240912,095700,120962067,638,638,638,638,38
20240912,095600,120937823,636,636,636,636,0
20240912,095500,120937823,636,636,636,636,169
20240912,095400,120830339,636,636,636,636,1331
20240912,095300,119983823,638,638,638,638,1299
20240912,095200,119155061,638,639,639,638,4494
20240912,095100,116287119,639,640,640,639,1100
20240912,095000,115584016,640,645,645,640,3492
20240912,094900,113347097,645,643,645,642,12
20240912,094800,113339380,646,645,646,645,22
20240912,094700,113325189,647,647,647,647,0
20240912,094600,113325189,647,647,647,647,154
20240912,094500,113225551,647,645,647,645,2762
20240912,094400,111441894,645,645,645,645,62
20240912,094300,111401904,641,641,641,641,1050
20240912,094200,110728854,645,645,645,645,6
20240912,094100,110724984,645,641,645,641,152
20240912,094000,110627548,641,645,645,641,2482
20240912,093900,109032724,641,641,641,641,302
20240912,093800,108839142,641,641,644,641,733
20240912,093700,108367732,644,642,644,642,2000
20240912,093600,107080852,641,644,644,641,156
20240912,093500,106980394,644,644,644,643,216
20240912,093400,106841291,644,642,645,641,2084
20240912,093300,105500517,646,644,646,644,1180
20240912,093200,104739119,645,644,645,644,2000
20240912,093100,103449718,638,638,638,638,0
20240912,093000,103449718,638,639,639,638,389
20240912,092900,103201236,638,640,640,638,700
20240912,092800,102753820,638,647,647,638,6603
20240912,092700,98530783,646,646,648,646,2360
20240912,092600,97003623,646,647,647,646,1225
20240912,092500,96212173,647,650,651,647,885
20240912,092400,95638081,650,642,650,641,7923
20240912,092300,90520667,642,641,643,640,1328
20240912,092200,89668530,638,638,638,638,570
20240912,092100,89304870,638,643,643,638,53
20240912,092000,89270806,642,641,642,638,183
20240912,091900,89153487,643,638,643,638,10065
20240912,091800,82715066,639,640,640,639,884
20240912,091700,82150189,639,642,643,639,744
20240912,091600,81673374,639,639,639,638,1638
20240912,091500,80627039,639,637,639,637,219
20240912,091400,80487316,630,638,638,629,9610
20240912,091300,74430687,638,640,640,635,1111
20240912,091200,73722167,627,639,639,627,27006
20240912,091100,56708265,642,650,650,642,5160
20240912,091000,53371012,649,647,650,647,1075
20240912,090900,52672768,647,647,648,647,2528
20240912,090800,51036964,647,650,651,647,5899
20240912,090700,47216604,661,647,661,647,5681
20240912,090600,43526050,644,649,650,644,10561
20240912,090500,36697775,650,643,650,643,18211
20240912,090400,24901278,643,638,644,638,3996
20240912,090300,22338239,638,635,638,635,1685
20240912,090200,21264001,634,633,638,631,9063
20240912,090100,15536028,632,632,634,628,12486
20240912,090000,7663678,630,628,647,628,12124