KissMeData/083640/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195200,34929695,380,380,380,380,1972
20240903,195100,34929695,380,380,380,380,0
20240903,195000,34929695,380,380,380,380,0
20240903,194900,34929695,380,380,380,380,0
20240903,194800,34929695,380,380,380,380,0
20240903,194700,34929695,380,380,380,380,0
20240903,194600,34929695,380,380,380,380,0
20240903,194500,34929695,380,380,380,380,0
20240903,194400,34929695,380,380,380,380,0
20240903,194300,34929695,380,380,380,380,0
20240903,194200,34929695,380,380,380,380,0
20240903,194100,34929695,380,380,380,380,0
20240903,194000,34929695,380,380,380,380,0
20240903,193900,34929695,380,380,380,380,0
20240903,193800,34929695,380,380,380,380,0
20240903,193700,34929695,380,380,380,380,0
20240903,193600,34929695,380,380,380,380,0
20240903,193500,34929695,380,380,380,380,0
20240903,193400,34929695,380,380,380,380,0
20240903,193300,34929695,380,380,380,380,0
20240903,193200,34929695,380,380,380,380,0
20240903,193100,34929695,380,380,380,380,0
20240903,193000,34929695,380,380,380,380,0
20240903,192900,34929695,380,380,380,380,0
20240903,192800,34929695,380,380,380,380,0
20240903,192700,34929695,380,380,380,380,0
20240903,192600,34929695,380,380,380,380,0
20240903,192500,34929695,380,380,380,380,0
20240903,192400,34929695,380,380,380,380,0
20240903,192300,34929695,380,380,380,380,0
20240903,192200,34929695,380,380,380,380,1972
20240903,192100,34929695,380,380,380,380,0
20240903,192000,34929695,380,380,380,380,0
20240903,191900,34929695,380,380,380,380,0
20240903,191800,34929695,380,380,380,380,0
20240903,191700,34929695,380,380,380,380,0
20240903,191600,34929695,380,380,380,380,0
20240903,191500,34929695,380,380,380,380,0
20240903,191400,34929695,380,380,380,380,0
20240903,191300,34929695,380,380,380,380,0
20240903,191200,34929695,380,380,380,380,0
20240903,191100,34929695,380,380,380,380,0
20240903,191000,34929695,380,380,380,380,0
20240903,190900,34929695,380,380,380,380,0
20240903,190800,34929695,380,380,380,380,0
20240903,190700,34929695,380,380,380,380,0
20240903,190600,34929695,380,380,380,380,0
20240903,190500,34929695,380,380,380,380,0
20240903,190400,34929695,380,380,380,380,0
20240903,190300,34929695,380,380,380,380,0
20240903,190200,34929695,380,380,380,380,0
20240903,190100,34929695,380,380,380,380,0
20240903,190000,34929695,380,380,380,380,0
20240903,185900,34929695,380,380,380,380,0
20240903,185800,34929695,380,380,380,380,0
20240903,185700,34929695,380,380,380,380,0
20240903,185600,34929695,380,380,380,380,0
20240903,185500,34929695,380,380,380,380,0
20240903,185400,34929695,380,380,380,380,0
20240903,185300,34929695,380,380,380,380,0
20240903,185200,34929695,380,380,380,380,1972
20240903,185100,34929695,380,380,380,380,0
20240903,185000,34929695,380,380,380,380,0
20240903,184900,34929695,380,380,380,380,0
20240903,184800,34929695,380,380,380,380,0
20240903,184700,34929695,380,380,380,380,0
20240903,184600,34929695,380,380,380,380,0
20240903,184500,34929695,380,380,380,380,0
20240903,184400,34929695,380,380,380,380,0
20240903,184300,34929695,380,380,380,380,0
20240903,184200,34929695,380,380,380,380,0
20240903,184100,34929695,380,380,380,380,0
20240903,184000,34929695,380,380,380,380,0
20240903,183900,34929695,380,380,380,380,0
20240903,183800,34929695,380,380,380,380,0
20240903,183700,34929695,380,380,380,380,0
20240903,183600,34929695,380,380,380,380,0
20240903,183500,34929695,380,380,380,380,0
20240903,183400,34929695,380,380,380,380,0
20240903,183300,34929695,380,380,380,380,0
20240903,183200,34929695,380,380,380,380,0
20240903,183100,34929695,380,380,380,380,0
20240903,183000,34929695,380,380,380,380,0
20240903,182900,34929695,380,380,380,380,0
20240903,182800,34929695,380,380,380,380,0
20240903,182700,34929695,380,380,380,380,0
20240903,182600,34929695,380,380,380,380,0
20240903,182500,34929695,380,380,380,380,0
20240903,182400,34929695,380,380,380,380,0
20240903,182300,34929695,380,380,380,380,0
20240903,182200,34929695,380,380,380,380,1972
20240903,182100,34929695,380,380,380,380,0
20240903,182000,34929695,380,380,380,380,0
20240903,181900,34929695,380,380,380,380,0
20240903,181800,34929695,380,380,380,380,0
20240903,181700,34929695,380,380,380,380,0
20240903,181600,34929695,380,380,380,380,0
20240903,181500,34929695,380,380,380,380,0
20240903,181400,34929695,380,380,380,380,0
20240903,181300,34929695,380,380,380,380,0
20240903,181200,34929695,380,380,380,380,0
20240903,181100,34929695,380,380,380,380,0
20240903,181000,34929695,380,380,380,380,0
20240903,180900,34929695,380,380,380,380,0
20240903,180800,34929695,380,380,380,380,0
20240903,180700,34929695,380,380,380,380,0
20240903,180600,34929695,380,380,380,380,0
20240903,180500,34929695,380,380,380,380,0
20240903,180400,34929695,380,380,380,380,0
20240903,180300,34929695,380,380,380,380,0
20240903,180200,34929695,380,380,380,380,0
20240903,180100,34929695,380,380,380,380,0
20240903,180000,34929695,380,380,380,380,0
20240903,175900,34929695,380,380,380,380,0
20240903,175800,34929695,380,380,380,380,0
20240903,175700,34929695,380,380,380,380,0
20240903,175600,34929695,380,380,380,380,0
20240903,175500,34929695,380,380,380,380,0
20240903,175400,34929695,380,380,380,380,0
20240903,175300,34929695,380,380,380,380,0
20240903,175200,34929695,380,380,380,380,1972
20240903,175100,34929695,380,380,380,380,0
20240903,175000,34929695,380,380,380,380,0
20240903,174900,34929695,380,380,380,380,0
20240903,174800,34929695,380,380,380,380,0
20240903,174700,34929695,380,380,380,380,0
20240903,174600,34929695,380,380,380,380,0
20240903,174500,34929695,380,380,380,380,0
20240903,174400,34929695,380,380,380,380,0
20240903,174300,34929695,380,380,380,380,0
20240903,174200,34929695,380,380,380,380,0
20240903,174100,34929695,380,380,380,380,0
20240903,174000,34929695,380,380,380,380,0
20240903,173900,34929695,380,380,380,380,0
20240903,173800,34929695,380,380,380,380,0
20240903,173700,34929695,380,380,380,380,0
20240903,173600,34929695,380,380,380,380,0
20240903,173500,34929695,380,380,380,380,0
20240903,173400,34929695,380,380,380,380,0
20240903,173300,34929695,380,380,380,380,0
20240903,173200,34929695,380,380,380,380,0
20240903,173100,34929695,380,380,380,380,0
20240903,173000,34929695,380,380,380,380,0
20240903,172900,34929695,380,380,380,380,0
20240903,172800,34929695,380,380,380,380,0
20240903,172700,34929695,380,380,380,380,0
20240903,172600,34929695,380,380,380,380,0
20240903,172500,34929695,380,380,380,380,0
20240903,172400,34929695,380,380,380,380,0
20240903,172300,34929695,380,380,380,380,0
20240903,172200,34929695,380,380,380,380,1972
20240903,172100,34929695,380,380,380,380,0
20240903,172000,34929695,380,380,380,380,0
20240903,171900,34929695,380,380,380,380,0
20240903,171800,34929695,380,380,380,380,0
20240903,171700,34929695,380,380,380,380,0
20240903,171600,34929695,380,380,380,380,0
20240903,171500,34929695,380,380,380,380,0
20240903,171400,34929695,380,380,380,380,0
20240903,171300,34929695,380,380,380,380,0
20240903,171200,34929695,380,380,380,380,0
20240903,171100,34929695,380,380,380,380,0
20240903,171000,34929695,380,380,380,380,0
20240903,170900,34929695,380,380,380,380,0
20240903,170800,34929695,380,380,380,380,0
20240903,170700,34929695,380,380,380,380,0
20240903,170600,34929695,380,380,380,380,0
20240903,170500,34929695,380,380,380,380,0
20240903,170400,34929695,380,380,380,380,0
20240903,170300,34929695,380,380,380,380,0
20240903,170200,34929695,380,380,380,380,0
20240903,170100,34929695,380,380,380,380,0
20240903,170000,34929695,380,380,380,380,0
20240903,165900,34929695,380,380,380,380,0
20240903,165800,34929695,380,380,380,380,0
20240903,165700,34929695,380,380,380,380,0
20240903,165600,34929695,380,380,380,380,0
20240903,165500,34929695,380,380,380,380,0
20240903,165400,34929695,380,380,380,380,0
20240903,165300,34929695,380,380,380,380,0
20240903,165200,34929695,380,380,380,380,1972
20240903,165100,34929695,380,380,380,380,0
20240903,165000,34929695,380,380,380,380,0
20240903,164900,34929695,380,380,380,380,0
20240903,164800,34929695,380,380,380,380,0
20240903,164700,34929695,380,380,380,380,0
20240903,164600,34929695,380,380,380,380,0
20240903,164500,34929695,380,380,380,380,0
20240903,164400,34929695,380,380,380,380,0
20240903,164300,34929695,380,380,380,380,0
20240903,164200,34929695,380,380,380,380,0
20240903,164100,34929695,380,380,380,380,0
20240903,164000,34929695,380,380,380,380,0
20240903,163900,34929695,380,380,380,380,0
20240903,163800,34929695,380,380,380,380,0
20240903,163700,34929695,380,380,380,380,0
20240903,163600,34929695,380,380,380,380,0
20240903,163500,34929695,380,380,380,380,0
20240903,163400,34929695,380,380,380,380,0
20240903,163300,34929695,380,380,380,380,0
20240903,163200,34929695,380,380,380,380,0
20240903,163100,34929695,380,380,380,380,0
20240903,163000,34929695,380,380,380,380,0
20240903,162900,34929695,380,380,380,380,0
20240903,162800,34929695,380,380,380,380,0
20240903,162700,34929695,380,380,380,380,0
20240903,162600,34929695,380,380,380,380,0
20240903,162500,34929695,380,380,380,380,0
20240903,162400,34929695,380,380,380,380,0
20240903,162300,34929695,380,380,380,380,0
20240903,162200,34929695,380,380,380,380,1972
20240903,162100,34929695,380,380,380,380,0
20240903,162000,34929695,380,380,380,380,0
20240903,161900,34929695,380,380,380,380,0
20240903,161800,34929695,380,380,380,380,0
20240903,161700,34929695,380,380,380,380,0
20240903,161600,34929695,380,380,380,380,0
20240903,161500,34929695,380,380,380,380,0
20240903,161400,34929695,380,380,380,380,0
20240903,161300,34929695,380,380,380,380,0
20240903,161200,34929695,380,380,380,380,0
20240903,161100,34929695,380,380,380,380,0
20240903,161000,34929695,380,380,380,380,0
20240903,160900,34929695,380,380,380,380,0
20240903,160800,34929695,380,380,380,380,0
20240903,160700,34929695,380,380,380,380,0
20240903,160600,34929695,380,380,380,380,0
20240903,160500,34929695,380,380,380,380,0
20240903,160400,34929695,380,380,380,380,0
20240903,160300,34929695,380,380,380,380,0
20240903,160200,34929695,380,380,380,380,0
20240903,160100,34929695,380,380,380,380,0
20240903,160000,34929695,380,380,380,380,0
20240903,155900,34929695,380,380,380,380,0
20240903,155800,34929695,380,380,380,380,0
20240903,155700,34929695,380,380,380,380,0
20240903,155600,34929695,380,380,380,380,0
20240903,155500,34929695,380,380,380,380,0
20240903,155400,34929695,380,380,380,380,0
20240903,155300,34929695,380,380,380,380,0
20240903,155200,34929695,380,380,380,380,1972
20240903,155100,34929695,380,380,380,380,0
20240903,155000,34929695,380,380,380,380,0
20240903,154900,34929695,380,380,380,380,0
20240903,154800,34929695,380,380,380,380,0
20240903,154700,34929695,380,380,380,380,0
20240903,154600,34929695,380,380,380,380,0
20240903,154500,34929695,380,380,380,380,0
20240903,154400,34929695,380,380,380,380,0
20240903,154300,34929695,380,380,380,380,0
20240903,154200,34929695,380,380,380,380,0
20240903,154100,34929695,380,380,380,380,0
20240903,154000,34929695,380,380,380,380,0
20240903,153900,34929695,380,380,380,380,0
20240903,153800,34929695,380,380,380,380,0
20240903,153700,34929695,380,380,380,380,0
20240903,153600,34929695,380,380,380,380,0
20240903,153500,34929695,380,380,380,380,0
20240903,153400,34929695,380,380,380,380,0
20240903,153300,34929695,380,380,380,380,0
20240903,153200,34929695,380,380,380,380,0
20240903,153100,34929695,380,380,380,380,0
20240903,153000,34929695,380,380,380,380,1972
20240903,152900,34180335,386,386,386,386,0
20240903,152800,34180335,386,386,386,386,0
20240903,152700,34180335,386,386,386,386,0
20240903,152600,34180335,386,386,386,386,0
20240903,152500,34180335,386,386,386,386,0
20240903,152400,34180335,386,386,386,386,0
20240903,152300,34180335,386,386,386,386,0
20240903,152200,34180335,386,386,386,386,0
20240903,152100,34180335,386,386,386,386,0
20240903,152000,34180335,386,386,386,386,0
20240903,151900,34180335,386,386,386,386,0
20240903,151800,34180335,386,386,386,386,0
20240903,151700,34180335,386,386,386,386,0
20240903,151600,34180335,386,386,386,386,0
20240903,151500,34180335,386,386,386,386,2
20240903,151400,34179563,386,386,386,386,0
20240903,151300,34179563,386,384,386,384,24
20240903,151200,34170328,381,381,381,381,1635
20240903,151100,33547393,386,386,386,386,0
20240903,151000,33547393,386,385,386,382,94
20240903,150900,33511229,385,385,385,385,0
20240903,150800,33511229,385,385,385,385,0
20240903,150700,33511229,385,385,385,382,74
20240903,150600,33482799,385,382,385,382,3
20240903,150500,33481647,385,382,385,382,9
20240903,150400,33478188,385,385,385,382,12
20240903,150300,33473574,384,384,384,384,0
20240903,150200,33473574,384,384,384,384,4
20240903,150100,33472038,382,382,382,382,0
20240903,150000,33472038,382,382,382,382,127
20240903,145900,33423524,386,383,386,383,4274
20240903,145800,31777577,383,383,383,383,1000
20240903,145700,31394577,383,383,383,383,0
20240903,145600,31394577,383,381,383,380,1100
20240903,145500,30975315,381,377,381,377,1902
20240903,145400,30257643,377,377,377,377,1
20240903,145300,30257266,380,380,380,380,0
20240903,145200,30257266,380,380,380,380,10
20240903,145100,30253466,381,381,381,381,0
20240903,145000,30253466,381,381,381,381,0
20240903,144900,30253466,381,381,381,381,10
20240903,144800,30249656,381,381,381,381,0
20240903,144700,30249656,381,381,381,381,0
20240903,144600,30249656,381,379,382,377,2539
20240903,144500,29289470,382,382,382,382,0
20240903,144400,29289470,382,380,382,380,377
20240903,144300,29146206,379,379,379,379,0
20240903,144200,29146206,379,379,379,379,35
20240903,144100,29132941,380,380,380,380,376
20240903,144000,28990061,379,379,379,379,90
20240903,143900,28955951,380,380,380,380,0
20240903,143800,28955951,380,380,380,380,0
20240903,143700,28955951,380,380,380,380,0
20240903,143600,28955951,380,380,380,380,0
20240903,143500,28955951,380,380,380,380,0
20240903,143400,28955951,380,379,380,379,696
20240903,143300,28692157,380,380,380,380,65
20240903,143200,28667457,380,380,380,380,1
20240903,143100,28667077,379,379,379,379,35
20240903,143000,28653812,379,380,380,379,248
20240903,142900,28559573,382,381,382,381,46
20240903,142800,28542036,382,382,382,382,0
20240903,142700,28542036,382,382,382,382,0
20240903,142600,28542036,382,382,382,382,0
20240903,142500,28542036,382,382,382,382,0
20240903,142400,28542036,382,381,382,381,45
20240903,142300,28524881,382,382,382,382,0
20240903,142200,28524881,382,382,382,382,0
20240903,142100,28524881,382,382,382,382,1000
20240903,142000,28142881,382,382,382,382,10
20240903,141900,28139061,382,382,382,382,0
20240903,141800,28139061,382,382,382,382,0
20240903,141700,28139061,382,382,382,382,4
20240903,141600,28137533,380,380,380,380,0
20240903,141500,28137533,380,380,380,380,5
20240903,141400,28135633,383,383,383,383,11
20240903,141300,28131420,382,383,384,379,2086
20240903,141200,27338127,384,384,384,384,0
20240903,141100,27338127,384,384,384,384,0
20240903,141000,27338127,384,384,384,384,0
20240903,140900,27338127,384,382,385,380,5878
20240903,140800,25094364,381,382,382,381,1483
20240903,140700,24529331,382,381,382,381,3
20240903,140600,24528186,382,382,382,382,396
20240903,140500,24376914,381,382,382,381,66
20240903,140400,24351756,382,382,382,382,50
20240903,140300,24332656,382,382,382,382,4
20240903,140200,24331128,382,382,382,382,18
20240903,140100,24324252,382,382,382,382,10
20240903,140000,24320432,382,382,382,382,331
20240903,135900,24193990,382,382,382,382,261
20240903,135800,24094288,382,382,382,382,2654
20240903,135700,23080460,384,384,384,384,1
20240903,135600,23080076,382,382,384,382,47
20240903,135500,23062085,384,382,384,381,2004
20240903,135400,22298539,384,384,384,384,0
20240903,135300,22298539,384,384,384,384,0
20240903,135200,22298539,384,384,384,384,1
20240903,135100,22298155,384,385,385,381,111
20240903,135000,22255829,385,385,385,385,1
20240903,134900,22255444,385,385,385,385,0
20240903,134800,22255444,385,385,385,385,2
20240903,134700,22254674,386,386,386,386,100
20240903,134600,22216074,387,381,387,381,645
20240903,134500,21969698,382,382,382,382,0
20240903,134400,21969698,382,382,382,382,922
20240903,134300,21617494,381,381,381,381,1871
20240903,134200,20904643,382,382,382,382,134
20240903,134100,20853455,382,382,382,382,714
20240903,134000,20580707,382,382,382,382,59
20240903,133900,20558169,382,383,383,382,4577
20240903,133800,18809451,384,384,384,384,0
20240903,133700,18809451,384,384,384,384,0
20240903,133600,18809451,384,384,384,384,0
20240903,133500,18809451,384,384,384,384,0
20240903,133400,18809451,384,384,384,384,0
20240903,133300,18809451,384,384,384,384,49
20240903,133200,18790635,386,386,386,386,0
20240903,133100,18790635,386,386,386,386,0
20240903,133000,18790635,386,386,386,386,0
20240903,132900,18790635,386,386,386,386,0
20240903,132800,18790635,386,386,386,386,10
20240903,132700,18786775,384,384,384,384,0
20240903,132600,18786775,384,384,384,384,0
20240903,132500,18786775,384,384,384,384,0
20240903,132400,18786775,384,384,384,384,659
20240903,132300,18533719,384,384,384,384,1
20240903,132200,18533335,387,387,387,387,0
20240903,132100,18533335,387,387,387,387,0
20240903,132000,18533335,387,387,387,387,0
20240903,131900,18533335,387,387,387,387,0
20240903,131800,18533335,387,387,387,387,0
20240903,131700,18533335,387,387,387,387,2
20240903,131600,18532561,387,387,387,387,0
20240903,131500,18532561,387,387,387,387,0
20240903,131400,18532561,387,387,387,387,0
20240903,131300,18532561,387,386,387,386,19
20240903,131200,18525225,387,387,387,387,0
20240903,131100,18525225,387,387,387,387,0
20240903,131000,18525225,387,387,387,387,1000
20240903,130900,18138225,387,387,387,387,0
20240903,130800,18138225,387,387,387,387,0
20240903,130700,18138225,387,387,387,387,0
20240903,130600,18138225,387,387,387,387,0
20240903,130500,18138225,387,387,387,387,0
20240903,130400,18138225,387,387,387,387,0
20240903,130300,18138225,387,387,387,387,0
20240903,130200,18138225,387,387,387,387,10
20240903,130100,18134355,387,387,387,387,0
20240903,130000,18134355,387,387,387,387,5
20240903,125900,18132420,384,384,384,384,220
20240903,125800,18047940,384,385,385,384,2252
20240903,125700,17182992,387,387,387,387,0
20240903,125600,17182992,387,387,387,387,0
20240903,125500,17182992,387,387,387,387,0
20240903,125400,17182992,387,387,387,387,0
20240903,125300,17182992,387,387,387,387,238
20240903,125200,17090886,388,388,388,388,0
20240903,125100,17090886,388,388,388,388,0
20240903,125000,17090886,388,388,388,388,0
20240903,124900,17090886,388,388,388,388,0
20240903,124800,17090886,388,388,388,388,0
20240903,124700,17090886,388,388,388,388,3
20240903,124600,17089722,388,388,388,388,0
20240903,124500,17089722,388,388,388,388,0
20240903,124400,17089722,388,388,388,388,0
20240903,124300,17089722,388,388,388,388,0
20240903,124200,17089722,388,388,388,388,1
20240903,124100,17089334,385,385,385,385,0
20240903,124000,17089334,385,385,385,385,1
20240903,123900,17088949,388,388,388,388,0
20240903,123800,17088949,388,388,388,388,0
20240903,123700,17088949,388,388,388,388,0
20240903,123600,17088949,388,388,388,388,0
20240903,123500,17088949,388,388,388,388,0
20240903,123400,17088949,388,388,388,388,0
20240903,123300,17088949,388,388,388,388,0
20240903,123200,17088949,388,388,388,388,0
20240903,123100,17088949,388,388,388,388,0
20240903,123000,17088949,388,388,388,388,0
20240903,122900,17088949,388,388,388,388,0
20240903,122800,17088949,388,388,388,388,0
20240903,122700,17088949,388,388,388,388,0
20240903,122600,17088949,388,388,388,388,2
20240903,122500,17088173,388,388,388,388,1
20240903,122400,17087785,388,388,388,388,0
20240903,122300,17087785,388,388,388,388,0
20240903,122200,17087785,388,388,388,388,0
20240903,122100,17087785,388,388,388,388,0
20240903,122000,17087785,388,388,388,388,0
20240903,121900,17087785,388,388,388,388,0
20240903,121800,17087785,388,388,388,388,0
20240903,121700,17087785,388,388,388,388,0
20240903,121600,17087785,388,388,388,388,0
20240903,121500,17087785,388,388,388,388,0
20240903,121400,17087785,388,388,388,388,0
20240903,121300,17087785,388,388,388,388,0
20240903,121200,17087785,388,388,388,388,0
20240903,121100,17087785,388,388,388,388,0
20240903,121000,17087785,388,388,388,388,0
20240903,120900,17087785,388,388,388,388,10
20240903,120800,17083905,388,388,388,388,0
20240903,120700,17083905,388,388,388,388,0
20240903,120600,17083905,388,388,388,388,0
20240903,120500,17083905,388,388,388,388,0
20240903,120400,17083905,388,388,388,388,5
20240903,120300,17081965,388,388,388,388,0
20240903,120200,17081965,388,388,388,388,0
20240903,120100,17081965,388,388,388,388,0
20240903,120000,17081965,388,388,388,388,500
20240903,115900,16887965,388,388,388,388,500
20240903,115800,16693965,389,389,389,389,0
20240903,115700,16693965,389,389,389,389,0
20240903,115600,16693965,389,389,389,389,0
20240903,115500,16693965,389,389,389,389,3
20240903,115400,16692798,384,385,385,384,969
20240903,115300,16320505,386,386,386,386,1
20240903,115200,16320119,390,390,390,390,0
20240903,115100,16320119,390,390,390,390,0
20240903,115000,16320119,390,390,390,390,0
20240903,114900,16320119,390,390,390,390,0
20240903,114800,16320119,390,390,390,390,0
20240903,114700,16320119,390,390,390,390,0
20240903,114600,16320119,390,390,390,390,0
20240903,114500,16320119,390,390,390,390,0
20240903,114400,16320119,390,390,390,390,0
20240903,114300,16320119,390,390,390,390,0
20240903,114200,16320119,390,390,390,390,0
20240903,114100,16320119,390,390,390,390,0
20240903,114000,16320119,390,390,390,390,500
20240903,113900,16125119,390,390,390,390,0
20240903,113800,16125119,390,390,390,390,0
20240903,113700,16125119,390,390,390,390,0
20240903,113600,16125119,390,390,390,390,0
20240903,113500,16125119,390,390,390,390,0
20240903,113400,16125119,390,390,390,390,0
20240903,113300,16125119,390,390,390,390,0
20240903,113200,16125119,390,390,390,390,1
20240903,113100,16124729,390,390,390,390,0
20240903,113000,16124729,390,389,390,389,1300
20240903,112900,15617749,390,389,390,389,11
20240903,112800,15613468,389,388,390,388,17
20240903,112700,15606862,384,384,384,384,0
20240903,112600,15606862,384,384,384,384,0
20240903,112500,15606862,384,384,384,384,5
20240903,112400,15604942,384,384,384,384,0
20240903,112300,15604942,384,384,384,384,0
20240903,112200,15604942,384,385,385,384,662
20240903,112100,15350733,386,386,386,386,48
20240903,112000,15332205,386,386,386,386,0
20240903,111900,15332205,386,386,386,386,0
20240903,111800,15332205,386,386,386,386,0
20240903,111700,15332205,386,386,386,386,0
20240903,111600,15332205,386,387,387,386,200
20240903,111500,15254838,391,391,391,391,0
20240903,111400,15254838,391,391,391,391,0
20240903,111300,15254838,391,391,391,391,0
20240903,111200,15254838,391,391,391,391,0
20240903,111100,15254838,391,390,391,390,29
20240903,111000,15243519,391,391,391,391,0
20240903,110900,15243519,391,386,391,386,142
20240903,110800,15188687,386,386,386,386,0
20240903,110700,15188687,386,386,386,386,3
20240903,110600,15187529,386,386,386,386,0
20240903,110500,15187529,386,386,386,386,0
20240903,110400,15187529,386,386,386,386,0
20240903,110300,15187529,386,386,386,386,0
20240903,110200,15187529,386,386,386,386,0
20240903,110100,15187529,386,386,386,386,0
20240903,110000,15187529,386,386,386,386,0
20240903,105900,15187529,386,386,386,386,0
20240903,105800,15187529,386,386,386,386,0
20240903,105700,15187529,386,386,386,386,0
20240903,105600,15187529,386,386,386,386,0
20240903,105500,15187529,386,386,386,386,0
20240903,105400,15187529,386,386,386,386,10
20240903,105300,15183669,386,386,386,386,0
20240903,105200,15183669,386,386,386,386,0
20240903,105100,15183669,386,386,386,386,0
20240903,105000,15183669,386,386,386,386,0
20240903,104900,15183669,386,386,386,386,0
20240903,104800,15183669,386,386,386,386,51
20240903,104700,15163983,382,386,386,382,1199
20240903,104600,14702634,386,386,386,386,2548
20240903,104500,13719106,387,387,387,387,0
20240903,104400,13719106,387,387,387,387,0
20240903,104300,13719106,387,387,387,387,0
20240903,104200,13719106,387,387,387,387,0
20240903,104100,13719106,387,387,387,387,431
20240903,104000,13552309,387,387,387,387,0
20240903,103900,13552309,387,387,387,387,0
20240903,103800,13552309,387,387,387,387,30
20240903,103700,13540699,387,387,387,387,0
20240903,103600,13540699,387,387,387,387,0
20240903,103500,13540699,387,387,387,387,0
20240903,103400,13540699,387,387,387,387,114
20240903,103300,13496581,390,390,390,390,0
20240903,103200,13496581,390,390,390,390,0
20240903,103100,13496581,390,390,390,390,0
20240903,103000,13496581,390,390,390,390,0
20240903,102900,13496581,390,390,390,390,1002
20240903,102800,13105801,387,387,387,387,984
20240903,102700,12724993,387,387,387,387,16
20240903,102600,12718801,390,390,390,390,0
20240903,102500,12718801,390,390,390,390,100
20240903,102400,12679801,390,390,390,390,0
20240903,102300,12679801,390,390,390,390,0
20240903,102200,12679801,390,390,390,390,0
20240903,102100,12679801,390,390,390,390,0
20240903,102000,12679801,390,390,390,390,0
20240903,101900,12679801,390,390,390,390,3000
20240903,101800,11509801,390,389,390,389,311
20240903,101700,11388817,389,388,389,388,3128
20240903,101600,10172048,388,388,388,388,4
20240903,101500,10170496,388,388,388,388,29
20240903,101400,10159244,388,388,388,388,0
20240903,101300,10159244,388,388,388,388,0
20240903,101200,10159244,388,388,388,388,300
20240903,101100,10042844,388,388,388,388,0
20240903,101000,10042844,388,388,388,388,0
20240903,100900,10042844,388,388,388,388,0
20240903,100800,10042844,388,388,388,388,0
20240903,100700,10042844,388,388,388,388,0
20240903,100600,10042844,388,388,388,388,0
20240903,100500,10042844,388,388,388,388,10
20240903,100400,10038964,385,385,385,385,0
20240903,100300,10038964,385,385,385,385,88
20240903,100200,10005084,388,388,388,388,12
20240903,100100,10000428,388,388,388,388,0
20240903,100000,10000428,388,388,388,388,2
20240903,095900,9999652,384,384,384,384,1
20240903,095800,9999268,388,388,388,388,1000
20240903,095700,9611268,385,385,385,385,61
20240903,095600,9587783,385,385,385,385,960
20240903,095500,9218183,385,384,385,384,951
20240903,095400,8852989,385,385,385,385,318
20240903,095300,8730559,386,386,386,386,0
20240903,095200,8730559,386,386,386,386,0
20240903,095100,8730559,386,386,386,386,506
20240903,095000,8535243,386,386,386,386,53
20240903,094900,8514785,386,386,386,386,101
20240903,094800,8475799,386,386,386,386,0
20240903,094700,8475799,386,386,386,386,25
20240903,094600,8466149,386,386,386,386,0
20240903,094500,8466149,386,388,388,386,676
20240903,094400,8205010,390,390,390,390,0
20240903,094300,8205010,390,390,390,390,500
20240903,094200,8010010,390,390,391,390,811
20240903,094100,7693714,387,387,387,387,10
20240903,094000,7689844,387,387,387,387,0
20240903,093900,7689844,387,386,387,386,115
20240903,093800,7645419,387,387,387,387,16
20240903,093700,7639227,387,387,387,387,2
20240903,093600,7638453,387,388,388,387,341
20240903,093500,7506147,388,388,388,388,0
20240903,093400,7506147,388,388,388,388,5
20240903,093300,7504207,390,390,390,390,0
20240903,093200,7504207,390,388,390,388,503
20240903,093100,7308043,391,391,391,391,0
20240903,093000,7308043,391,391,391,391,500
20240903,092900,7112543,391,391,391,391,0
20240903,092800,7112543,391,388,391,388,530
20240903,092700,6905403,391,391,391,391,1100
20240903,092600,6475303,392,392,392,392,0
20240903,092500,6475303,392,392,392,392,0
20240903,092400,6475303,392,390,392,390,1199
20240903,092300,6006692,391,391,391,391,500
20240903,092200,5811192,391,391,391,391,0
20240903,092100,5811192,391,391,391,391,0
20240903,092000,5811192,391,391,391,391,500
20240903,091900,5615692,391,388,391,388,1531
20240903,091800,5021652,388,388,388,388,3473
20240903,091700,3674128,391,391,391,391,0
20240903,091600,3674128,391,391,391,391,0
20240903,091500,3674128,391,391,391,391,0
20240903,091400,3674128,391,391,391,391,1000
20240903,091300,3283128,391,391,391,391,2
20240903,091200,3282346,391,391,391,391,600
20240903,091100,3047746,391,390,391,390,308
20240903,091000,2927624,390,387,390,387,1300
20240903,090900,2420630,383,390,390,383,905
20240903,090800,2067705,390,390,390,390,1506
20240903,090700,1480365,388,388,388,388,1
20240903,090600,1479977,388,388,388,388,694
20240903,090500,1210705,388,388,388,388,1204
20240903,090400,743553,388,390,390,388,121
20240903,090300,696565,391,391,391,391,0
20240903,090200,696565,391,391,391,391,16
20240903,090100,690309,392,392,392,392,9
20240903,090000,686781,392,386,392,386,1779