KissMeData/083640/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,195200,26286422,364,364,364,364,655
20240912,195100,26286422,364,364,364,364,0
20240912,195000,26286422,364,364,364,364,0
20240912,194900,26286422,364,364,364,364,0
20240912,194800,26286422,364,364,364,364,0
20240912,194700,26286422,364,364,364,364,0
20240912,194600,26286422,364,364,364,364,0
20240912,194500,26286422,364,364,364,364,0
20240912,194400,26286422,364,364,364,364,0
20240912,194300,26286422,364,364,364,364,0
20240912,194200,26286422,364,364,364,364,0
20240912,194100,26286422,364,364,364,364,0
20240912,194000,26286422,364,364,364,364,0
20240912,193900,26286422,364,364,364,364,0
20240912,193800,26286422,364,364,364,364,0
20240912,193700,26286422,364,364,364,364,0
20240912,193600,26286422,364,364,364,364,0
20240912,193500,26286422,364,364,364,364,0
20240912,193400,26286422,364,364,364,364,0
20240912,193300,26286422,364,364,364,364,0
20240912,193200,26286422,364,364,364,364,0
20240912,193100,26286422,364,364,364,364,0
20240912,193000,26286422,364,364,364,364,0
20240912,192900,26286422,364,364,364,364,0
20240912,192800,26286422,364,364,364,364,0
20240912,192700,26286422,364,364,364,364,0
20240912,192600,26286422,364,364,364,364,0
20240912,192500,26286422,364,364,364,364,0
20240912,192400,26286422,364,364,364,364,0
20240912,192300,26286422,364,364,364,364,0
20240912,192200,26286422,364,364,364,364,655
20240912,192100,26286422,364,364,364,364,0
20240912,192000,26286422,364,364,364,364,0
20240912,191900,26286422,364,364,364,364,0
20240912,191800,26286422,364,364,364,364,0
20240912,191700,26286422,364,364,364,364,0
20240912,191600,26286422,364,364,364,364,0
20240912,191500,26286422,364,364,364,364,0
20240912,191400,26286422,364,364,364,364,0
20240912,191300,26286422,364,364,364,364,0
20240912,191200,26286422,364,364,364,364,0
20240912,191100,26286422,364,364,364,364,0
20240912,191000,26286422,364,364,364,364,0
20240912,190900,26286422,364,364,364,364,0
20240912,190800,26286422,364,364,364,364,0
20240912,190700,26286422,364,364,364,364,0
20240912,190600,26286422,364,364,364,364,0
20240912,190500,26286422,364,364,364,364,0
20240912,190400,26286422,364,364,364,364,0
20240912,190300,26286422,364,364,364,364,0
20240912,190200,26286422,364,364,364,364,0
20240912,190100,26286422,364,364,364,364,0
20240912,190000,26286422,364,364,364,364,0
20240912,185900,26286422,364,364,364,364,0
20240912,185800,26286422,364,364,364,364,0
20240912,185700,26286422,364,364,364,364,0
20240912,185600,26286422,364,364,364,364,0
20240912,185500,26286422,364,364,364,364,0
20240912,185400,26286422,364,364,364,364,0
20240912,185300,26286422,364,364,364,364,0
20240912,185200,26286422,364,364,364,364,655
20240912,185100,26286422,364,364,364,364,0
20240912,185000,26286422,364,364,364,364,0
20240912,184900,26286422,364,364,364,364,0
20240912,184800,26286422,364,364,364,364,0
20240912,184700,26286422,364,364,364,364,0
20240912,184600,26286422,364,364,364,364,0
20240912,184500,26286422,364,364,364,364,0
20240912,184400,26286422,364,364,364,364,0
20240912,184300,26286422,364,364,364,364,0
20240912,184200,26286422,364,364,364,364,0
20240912,184100,26286422,364,364,364,364,0
20240912,184000,26286422,364,364,364,364,0
20240912,183900,26286422,364,364,364,364,0
20240912,183800,26286422,364,364,364,364,0
20240912,183700,26286422,364,364,364,364,0
20240912,183600,26286422,364,364,364,364,0
20240912,183500,26286422,364,364,364,364,0
20240912,183400,26286422,364,364,364,364,0
20240912,183300,26286422,364,364,364,364,0
20240912,183200,26286422,364,364,364,364,0
20240912,183100,26286422,364,364,364,364,0
20240912,183000,26286422,364,364,364,364,0
20240912,182900,26286422,364,364,364,364,0
20240912,182800,26286422,364,364,364,364,0
20240912,182700,26286422,364,364,364,364,0
20240912,182600,26286422,364,364,364,364,0
20240912,182500,26286422,364,364,364,364,0
20240912,182400,26286422,364,364,364,364,0
20240912,182300,26286422,364,364,364,364,0
20240912,182200,26286422,364,364,364,364,655
20240912,182100,26286422,364,364,364,364,0
20240912,182000,26286422,364,364,364,364,0
20240912,181900,26286422,364,364,364,364,0
20240912,181800,26286422,364,364,364,364,0
20240912,181700,26286422,364,364,364,364,0
20240912,181600,26286422,364,364,364,364,0
20240912,181500,26286422,364,364,364,364,0
20240912,181400,26286422,364,364,364,364,0
20240912,181300,26286422,364,364,364,364,0
20240912,181200,26286422,364,364,364,364,0
20240912,181100,26286422,364,364,364,364,0
20240912,181000,26286422,364,364,364,364,0
20240912,180900,26286422,364,364,364,364,0
20240912,180800,26286422,364,364,364,364,0
20240912,180700,26286422,364,364,364,364,0
20240912,180600,26286422,364,364,364,364,0
20240912,180500,26286422,364,364,364,364,0
20240912,180400,26286422,364,364,364,364,0
20240912,180300,26286422,364,364,364,364,0
20240912,180200,26286422,364,364,364,364,0
20240912,180100,26286422,364,364,364,364,0
20240912,180000,26286422,364,364,364,364,0
20240912,175900,26286422,364,364,364,364,0
20240912,175800,26286422,364,364,364,364,0
20240912,175700,26286422,364,364,364,364,0
20240912,175600,26286422,364,364,364,364,0
20240912,175500,26286422,364,364,364,364,0
20240912,175400,26286422,364,364,364,364,0
20240912,175300,26286422,364,364,364,364,0
20240912,175200,26286422,364,364,364,364,655
20240912,175100,26286422,364,364,364,364,0
20240912,175000,26286422,364,364,364,364,0
20240912,174900,26286422,364,364,364,364,0
20240912,174800,26286422,364,364,364,364,0
20240912,174700,26286422,364,364,364,364,0
20240912,174600,26286422,364,364,364,364,0
20240912,174500,26286422,364,364,364,364,0
20240912,174400,26286422,364,364,364,364,0
20240912,174300,26286422,364,364,364,364,0
20240912,174200,26286422,364,364,364,364,0
20240912,174100,26286422,364,364,364,364,0
20240912,174000,26286422,364,364,364,364,0
20240912,173900,26286422,364,364,364,364,0
20240912,173800,26286422,364,364,364,364,0
20240912,173700,26286422,364,364,364,364,0
20240912,173600,26286422,364,364,364,364,0
20240912,173500,26286422,364,364,364,364,0
20240912,173400,26286422,364,364,364,364,0
20240912,173300,26286422,364,364,364,364,0
20240912,173200,26286422,364,364,364,364,0
20240912,173100,26286422,364,364,364,364,0
20240912,173000,26286422,364,364,364,364,0
20240912,172900,26286422,364,364,364,364,0
20240912,172800,26286422,364,364,364,364,0
20240912,172700,26286422,364,364,364,364,0
20240912,172600,26286422,364,364,364,364,0
20240912,172500,26286422,364,364,364,364,0
20240912,172400,26286422,364,364,364,364,0
20240912,172300,26286422,364,364,364,364,0
20240912,172200,26286422,364,364,364,364,655
20240912,172100,26286422,364,364,364,364,0
20240912,172000,26286422,364,364,364,364,0
20240912,171900,26286422,364,364,364,364,0
20240912,171800,26286422,364,364,364,364,0
20240912,171700,26286422,364,364,364,364,0
20240912,171600,26286422,364,364,364,364,0
20240912,171500,26286422,364,364,364,364,0
20240912,171400,26286422,364,364,364,364,0
20240912,171300,26286422,364,364,364,364,0
20240912,171200,26286422,364,364,364,364,0
20240912,171100,26286422,364,364,364,364,0
20240912,171000,26286422,364,364,364,364,0
20240912,170900,26286422,364,364,364,364,0
20240912,170800,26286422,364,364,364,364,0
20240912,170700,26286422,364,364,364,364,0
20240912,170600,26286422,364,364,364,364,0
20240912,170500,26286422,364,364,364,364,0
20240912,170400,26286422,364,364,364,364,0
20240912,170300,26286422,364,364,364,364,0
20240912,170200,26286422,364,364,364,364,0
20240912,170100,26286422,364,364,364,364,0
20240912,170000,26286422,364,364,364,364,0
20240912,165900,26286422,364,364,364,364,0
20240912,165800,26286422,364,364,364,364,0
20240912,165700,26286422,364,364,364,364,0
20240912,165600,26286422,364,364,364,364,0
20240912,165500,26286422,364,364,364,364,0
20240912,165400,26286422,364,364,364,364,0
20240912,165300,26286422,364,364,364,364,0
20240912,165200,26286422,364,364,364,364,655
20240912,165100,26286422,364,364,364,364,0
20240912,165000,26286422,364,364,364,364,0
20240912,164900,26286422,364,364,364,364,0
20240912,164800,26286422,364,364,364,364,0
20240912,164700,26286422,364,364,364,364,0
20240912,164600,26286422,364,364,364,364,0
20240912,164500,26286422,364,364,364,364,0
20240912,164400,26286422,364,364,364,364,0
20240912,164300,26286422,364,364,364,364,0
20240912,164200,26286422,364,364,364,364,0
20240912,164100,26286422,364,364,364,364,0
20240912,164000,26286422,364,364,364,364,0
20240912,163900,26286422,364,364,364,364,0
20240912,163800,26286422,364,364,364,364,0
20240912,163700,26286422,364,364,364,364,0
20240912,163600,26286422,364,364,364,364,0
20240912,163500,26286422,364,364,364,364,0
20240912,163400,26286422,364,364,364,364,0
20240912,163300,26286422,364,364,364,364,0
20240912,163200,26286422,364,364,364,364,0
20240912,163100,26286422,364,364,364,364,0
20240912,163000,26286422,364,364,364,364,0
20240912,162900,26286422,364,364,364,364,0
20240912,162800,26286422,364,364,364,364,0
20240912,162700,26286422,364,364,364,364,0
20240912,162600,26286422,364,364,364,364,0
20240912,162500,26286422,364,364,364,364,0
20240912,162400,26286422,364,364,364,364,0
20240912,162300,26286422,364,364,364,364,0
20240912,162200,26286422,364,364,364,364,655
20240912,162100,26286422,364,364,364,364,0
20240912,162000,26286422,364,364,364,364,0
20240912,161900,26286422,364,364,364,364,0
20240912,161800,26286422,364,364,364,364,0
20240912,161700,26286422,364,364,364,364,0
20240912,161600,26286422,364,364,364,364,0
20240912,161500,26286422,364,364,364,364,0
20240912,161400,26286422,364,364,364,364,0
20240912,161300,26286422,364,364,364,364,0
20240912,161200,26286422,364,364,364,364,0
20240912,161100,26286422,364,364,364,364,0
20240912,161000,26286422,364,364,364,364,0
20240912,160900,26286422,364,364,364,364,0
20240912,160800,26286422,364,364,364,364,0
20240912,160700,26286422,364,364,364,364,0
20240912,160600,26286422,364,364,364,364,0
20240912,160500,26286422,364,364,364,364,0
20240912,160400,26286422,364,364,364,364,0
20240912,160300,26286422,364,364,364,364,0
20240912,160200,26286422,364,364,364,364,0
20240912,160100,26286422,364,364,364,364,0
20240912,160000,26286422,364,364,364,364,0
20240912,155900,26286422,364,364,364,364,0
20240912,155800,26286422,364,364,364,364,0
20240912,155700,26286422,364,364,364,364,0
20240912,155600,26286422,364,364,364,364,0
20240912,155500,26286422,364,364,364,364,0
20240912,155400,26286422,364,364,364,364,0
20240912,155300,26286422,364,364,364,364,0
20240912,155200,26286422,364,364,364,364,655
20240912,155100,26286422,364,364,364,364,0
20240912,155000,26286422,364,364,364,364,0
20240912,154900,26286422,364,364,364,364,0
20240912,154800,26286422,364,364,364,364,0
20240912,154700,26286422,364,364,364,364,0
20240912,154600,26286422,364,364,364,364,0
20240912,154500,26286422,364,364,364,364,0
20240912,154400,26286422,364,364,364,364,0
20240912,154300,26286422,364,364,364,364,0
20240912,154200,26286422,364,364,364,364,0
20240912,154100,26286422,364,364,364,364,0
20240912,154000,26286422,364,364,364,364,0
20240912,153900,26286422,364,364,364,364,0
20240912,153800,26286422,364,364,364,364,0
20240912,153700,26286422,364,364,364,364,0
20240912,153600,26286422,364,364,364,364,0
20240912,153500,26286422,364,364,364,364,0
20240912,153400,26286422,364,364,364,364,0
20240912,153300,26286422,364,364,364,364,0
20240912,153200,26286422,364,364,364,364,0
20240912,153100,26286422,364,364,364,364,0
20240912,153000,26286422,364,364,364,364,655
20240912,152900,26048002,363,363,363,363,0
20240912,152800,26048002,363,363,363,363,0
20240912,152700,26048002,363,363,363,363,0
20240912,152600,26048002,363,363,363,363,0
20240912,152500,26048002,363,363,363,363,0
20240912,152400,26048002,363,363,363,363,0
20240912,152300,26048002,363,363,363,363,0
20240912,152200,26048002,363,363,363,363,0
20240912,152100,26048002,363,363,363,363,0
20240912,152000,26048002,363,363,363,363,0
20240912,151900,26048002,363,363,363,363,10
20240912,151800,26044372,363,363,363,363,1000
20240912,151700,25681372,363,363,363,363,500
20240912,151600,25499872,363,363,363,363,0
20240912,151500,25499872,363,363,363,363,1
20240912,151400,25499509,363,363,363,363,0
20240912,151300,25499509,363,363,363,363,0
20240912,151200,25499509,363,363,363,363,0
20240912,151100,25499509,363,363,363,363,0
20240912,151000,25499509,363,363,363,363,0
20240912,150900,25499509,363,363,363,363,0
20240912,150800,25499509,363,363,363,363,5
20240912,150700,25497694,363,363,363,363,1
20240912,150600,25497331,363,363,363,363,0
20240912,150500,25497331,363,363,363,363,1
20240912,150400,25496968,363,363,363,363,0
20240912,150300,25496968,363,363,363,363,0
20240912,150200,25496968,363,363,363,363,0
20240912,150100,25496968,363,363,363,363,0
20240912,150000,25496968,363,363,363,363,0
20240912,145900,25496968,363,363,363,363,0
20240912,145800,25496968,363,363,363,363,0
20240912,145700,25496968,363,363,363,363,0
20240912,145600,25496968,363,363,363,363,3
20240912,145500,25495879,363,363,363,363,0
20240912,145400,25495879,363,363,363,363,4
20240912,145300,25494427,363,363,363,363,4
20240912,145200,25492975,362,363,363,362,628
20240912,145100,25265591,362,362,362,362,427
20240912,145000,25111017,361,361,361,361,0
20240912,144900,25111017,361,361,361,361,278
20240912,144800,25010659,362,362,362,362,24
20240912,144700,25001971,362,362,362,362,0
20240912,144600,25001971,362,362,362,362,0
20240912,144500,25001971,362,362,362,362,0
20240912,144400,25001971,362,362,362,362,0
20240912,144300,25001971,362,362,362,362,0
20240912,144200,25001971,362,362,362,362,0
20240912,144100,25001971,362,362,362,362,0
20240912,144000,25001971,362,362,362,362,0
20240912,143900,25001971,362,362,362,362,10
20240912,143800,24998351,362,362,362,362,0
20240912,143700,24998351,362,362,362,362,0
20240912,143600,24998351,362,361,362,361,58
20240912,143500,24977412,361,361,361,361,43
20240912,143400,24961889,362,362,362,362,0
20240912,143300,24961889,362,362,362,362,0
20240912,143200,24961889,362,362,362,362,6
20240912,143100,24959717,362,362,362,362,43
20240912,143000,24944151,362,362,362,362,0
20240912,142900,24944151,362,362,362,362,46
20240912,142800,24927499,362,362,362,362,0
20240912,142700,24927499,362,362,362,362,0
20240912,142600,24927499,362,362,362,362,0
20240912,142500,24927499,362,362,362,362,0
20240912,142400,24927499,362,362,362,362,0
20240912,142300,24927499,362,362,362,362,43
20240912,142200,24911933,363,363,363,363,0
20240912,142100,24911933,363,363,363,363,0
20240912,142000,24911933,363,363,363,363,0
20240912,141900,24911933,363,363,363,363,0
20240912,141800,24911933,363,363,363,363,10
20240912,141700,24908303,363,363,363,363,0
20240912,141600,24908303,363,363,363,363,0
20240912,141500,24908303,363,363,363,363,0
20240912,141400,24908303,363,363,363,363,0
20240912,141300,24908303,363,363,363,363,1
20240912,141200,24907940,362,362,362,362,0
20240912,141100,24907940,362,362,362,362,0
20240912,141000,24907940,362,362,362,362,138
20240912,140900,24857984,363,363,363,363,0
20240912,140800,24857984,363,362,363,362,160
20240912,140700,24800006,363,363,363,363,0
20240912,140600,24800006,363,363,363,363,0
20240912,140500,24800006,363,363,363,363,0
20240912,140400,24800006,363,363,363,363,0
20240912,140300,24800006,363,363,363,363,0
20240912,140200,24800006,363,363,363,363,0
20240912,140100,24800006,363,363,363,363,0
20240912,140000,24800006,363,363,363,363,0
20240912,135900,24800006,363,363,363,363,0
20240912,135800,24800006,363,363,363,363,0
20240912,135700,24800006,363,363,363,363,0
20240912,135600,24800006,363,363,363,363,0
20240912,135500,24800006,363,361,363,361,371
20240912,135400,24666014,361,361,361,361,3
20240912,135300,24664931,358,358,358,358,22
20240912,135200,24657055,357,362,362,357,651
20240912,135100,24423974,362,362,362,362,0
20240912,135000,24423974,362,362,362,362,0
20240912,134900,24423974,362,362,362,362,1
20240912,134800,24423612,363,363,363,363,0
20240912,134700,24423612,363,363,363,363,0
20240912,134600,24423612,363,363,363,363,31
20240912,134500,24412359,363,363,363,363,0
20240912,134400,24412359,363,363,363,363,0
20240912,134300,24412359,363,363,363,363,0
20240912,134200,24412359,363,363,363,363,0
20240912,134100,24412359,363,362,363,362,21
20240912,134000,24404747,358,358,358,358,0
20240912,133900,24404747,358,358,358,358,0
20240912,133800,24404747,358,362,362,358,45
20240912,133700,24388477,363,363,363,363,0
20240912,133600,24388477,363,363,363,363,43
20240912,133500,24372868,363,363,363,363,0
20240912,133400,24372868,363,363,363,363,2
20240912,133300,24372142,363,363,363,363,0
20240912,133200,24372142,363,363,363,363,0
20240912,133100,24372142,363,363,363,363,43
20240912,133000,24356533,363,363,363,363,0
20240912,132900,24356533,363,363,363,363,0
20240912,132800,24356533,363,363,363,363,0
20240912,132700,24356533,363,363,363,363,0
20240912,132600,24356533,363,362,363,362,8
20240912,132500,24353636,362,362,362,362,1
20240912,132400,24353274,362,362,362,362,85
20240912,132300,24322504,364,364,364,364,0
20240912,132200,24322504,364,364,364,364,0
20240912,132100,24322504,364,364,364,364,0
20240912,132000,24322504,364,364,364,364,0
20240912,131900,24322504,364,364,364,364,0
20240912,131800,24322504,364,364,364,364,0
20240912,131700,24322504,364,362,364,362,101
20240912,131600,24285940,362,362,362,362,0
20240912,131500,24285940,362,362,362,362,3
20240912,131400,24284854,364,364,364,364,0
20240912,131300,24284854,364,364,364,364,0
20240912,131200,24284854,364,364,364,364,2
20240912,131100,24284126,362,363,363,362,2
20240912,131000,24283401,364,364,364,364,0
20240912,130900,24283401,364,364,364,364,0
20240912,130800,24283401,364,364,364,364,43
20240912,130700,24267749,364,364,364,364,0
20240912,130600,24267749,364,364,364,364,174
20240912,130500,24204413,364,364,364,364,89
20240912,130400,24172017,364,364,364,364,0
20240912,130300,24172017,364,364,364,364,0
20240912,130200,24172017,364,364,364,364,0
20240912,130100,24172017,364,364,364,363,54
20240912,130000,24152371,363,363,364,363,18
20240912,125900,24145821,363,364,364,363,20
20240912,125800,24138544,363,363,363,363,9
20240912,125700,24135277,364,364,364,364,0
20240912,125600,24135277,364,364,364,364,84
20240912,125500,24104701,363,363,363,363,0
20240912,125400,24104701,363,363,363,363,0
20240912,125300,24104701,363,363,363,363,0
20240912,125200,24104701,363,363,363,363,0
20240912,125100,24104701,363,363,363,363,6
20240912,125000,24102523,364,363,364,363,3
20240912,124900,24101432,364,364,364,364,0
20240912,124800,24101432,364,364,364,364,0
20240912,124700,24101432,364,364,364,364,0
20240912,124600,24101432,364,364,364,364,43
20240912,124500,24085780,364,364,364,364,3
20240912,124400,24084688,364,364,364,364,1
20240912,124300,24084324,363,363,363,363,0
20240912,124200,24084324,363,363,363,363,0
20240912,124100,24084324,363,363,363,363,10
20240912,124000,24080694,364,364,364,364,61
20240912,123900,24058490,364,364,364,364,0
20240912,123800,24058490,364,364,364,364,1
20240912,123700,24058126,364,364,364,364,3
20240912,123600,24057034,363,363,363,363,43
20240912,123500,24041425,364,364,364,364,0
20240912,123400,24041425,364,364,364,364,0
20240912,123300,24041425,364,364,364,364,36
20240912,123200,24028321,362,362,362,362,0
20240912,123100,24028321,362,362,362,362,0
20240912,123000,24028321,362,363,364,362,2043
20240912,122900,23285105,363,362,363,362,1007
20240912,122800,22919571,362,362,362,362,0
20240912,122700,22919571,362,362,362,362,43
20240912,122600,22904005,363,363,363,363,0
20240912,122500,22904005,363,363,363,363,0
20240912,122400,22904005,363,363,363,363,0
20240912,122300,22904005,363,363,363,363,0
20240912,122200,22904005,363,363,363,363,0
20240912,122100,22904005,363,362,363,362,109
20240912,122000,22864441,362,362,362,362,20
20240912,121900,22857201,362,362,362,362,43
20240912,121800,22841635,363,363,363,363,0
20240912,121700,22841635,363,363,363,363,0
20240912,121600,22841635,363,363,363,363,0
20240912,121500,22841635,363,363,363,363,0
20240912,121400,22841635,363,363,363,363,0
20240912,121300,22841635,363,363,363,363,0
20240912,121200,22841635,363,363,363,363,0
20240912,121100,22841635,363,363,363,363,0
20240912,121000,22841635,363,363,363,363,0
20240912,120900,22841635,363,363,363,363,0
20240912,120800,22841635,363,363,363,363,1500
20240912,120700,22297135,363,363,363,363,219
20240912,120600,22217638,363,363,363,363,0
20240912,120500,22217638,363,363,363,363,0
20240912,120400,22217638,363,363,363,363,0
20240912,120300,22217638,363,363,363,363,0
20240912,120200,22217638,363,363,363,363,0
20240912,120100,22217638,363,363,363,363,0
20240912,120000,22217638,363,363,363,363,0
20240912,115900,22217638,363,363,363,363,0
20240912,115800,22217638,363,363,363,363,0
20240912,115700,22217638,363,363,363,363,0
20240912,115600,22217638,363,363,363,363,1
20240912,115500,22217275,361,362,362,361,82
20240912,115400,22187631,363,363,363,363,4
20240912,115300,22186179,363,363,363,363,0
20240912,115200,22186179,363,363,363,363,0
20240912,115100,22186179,363,363,363,363,608
20240912,115000,21965475,363,363,363,363,0
20240912,114900,21965475,363,363,363,363,0
20240912,114800,21965475,363,363,363,363,1
20240912,114700,21965112,363,360,363,360,527
20240912,114600,21774962,360,362,362,360,382
20240912,114500,21637402,360,362,362,360,1359
20240912,114400,21148134,360,360,360,360,257
20240912,114300,21055614,360,360,360,360,0
20240912,114200,21055614,360,360,360,360,0
20240912,114100,21055614,360,360,360,360,43
20240912,114000,21040134,362,362,362,362,0
20240912,113900,21040134,362,362,362,362,0
20240912,113800,21040134,362,359,362,359,231
20240912,113700,20957202,359,361,362,359,131
20240912,113600,20910050,359,359,359,358,505
20240912,113500,20728760,357,357,357,357,0
20240912,113400,20728760,357,360,360,357,45
20240912,113300,20712565,363,363,363,363,3
20240912,113200,20711476,363,363,363,363,0
20240912,113100,20711476,363,359,363,357,13
20240912,113000,20706777,359,359,359,359,0
20240912,112900,20706777,359,359,359,359,0
20240912,112800,20706777,359,359,359,359,8
20240912,112700,20703905,364,361,364,357,45
20240912,112600,20687665,361,363,364,361,152
20240912,112500,20632532,364,363,364,361,1652
20240912,112400,20031827,361,364,364,361,1016
20240912,112300,19662274,363,363,364,363,3370
20240912,112200,18437300,362,360,362,360,2643
20240912,112100,17482082,359,359,359,359,110
20240912,112000,17442592,359,360,360,359,12
20240912,111900,17438282,359,360,360,359,999
20240912,111800,17079637,359,359,359,359,3079
20240912,111700,15974276,360,360,360,360,0
20240912,111600,15974276,360,360,360,360,43
20240912,111500,15958796,359,359,359,359,3
20240912,111400,15957719,360,360,360,360,2
20240912,111300,15956999,359,359,359,359,0
20240912,111200,15956999,359,360,360,359,44
20240912,111100,15941160,360,360,360,360,10
20240912,111000,15937560,359,359,359,359,0
20240912,110900,15937560,359,359,360,359,8
20240912,110800,15934684,360,360,360,359,1949
20240912,110700,15233045,360,360,360,359,7
20240912,110600,15230528,359,359,359,359,0
20240912,110500,15230528,359,360,360,359,88
20240912,110400,15198850,360,360,360,360,85
20240912,110300,15168250,359,359,359,359,3628
20240912,110200,13865798,360,360,360,360,0
20240912,110100,13865798,360,360,360,360,0
20240912,110000,13865798,360,360,360,360,0
20240912,105900,13865798,360,360,360,360,0
20240912,105800,13865798,360,360,360,360,55
20240912,105700,13845998,360,360,360,360,0
20240912,105600,13845998,360,360,360,360,4
20240912,105500,13844558,360,360,361,360,1215
20240912,105400,13407148,359,360,360,359,1006
20240912,105300,13044993,361,360,361,359,11005
20240912,105200,9093188,360,360,360,360,0
20240912,105100,9093188,360,360,360,360,41
20240912,105000,9078428,359,359,359,359,2950
20240912,104900,8019378,359,359,359,359,0
20240912,104800,8019378,359,359,359,359,0
20240912,104700,8019378,359,359,359,359,0
20240912,104600,8019378,359,359,359,359,66
20240912,104500,7995684,359,359,359,359,0
20240912,104400,7995684,359,359,359,359,0
20240912,104300,7995684,359,359,359,359,0
20240912,104200,7995684,359,359,359,359,0
20240912,104100,7995684,359,359,359,359,84
20240912,104000,7965528,359,359,359,359,0
20240912,103900,7965528,359,359,359,359,23
20240912,103800,7957271,361,361,361,361,0
20240912,103700,7957271,361,361,361,361,1
20240912,103600,7956910,360,360,360,360,43
20240912,103500,7941430,361,361,361,361,2
20240912,103400,7940708,360,360,360,360,3470
20240912,103300,6691508,364,360,364,360,1569
20240912,103200,6126586,356,358,358,356,44
20240912,103100,6110836,360,360,360,360,1
20240912,103000,6110476,360,359,360,359,1370
20240912,102900,5617346,359,359,359,359,842
20240912,102800,5315068,359,359,359,359,3512
20240912,102700,4054260,358,358,358,358,0
20240912,102600,4054260,358,358,358,358,0
20240912,102500,4054260,358,358,358,358,0
20240912,102400,4054260,358,358,358,358,1000
20240912,102300,3696260,358,358,358,358,1051
20240912,102200,3320002,358,358,358,358,0
20240912,102100,3320002,358,358,358,358,0
20240912,102000,3320002,358,358,358,358,2
20240912,101900,3319286,354,354,354,354,0
20240912,101800,3319286,354,354,354,354,0
20240912,101700,3319286,354,354,354,354,96
20240912,101600,3285302,358,358,358,358,0
20240912,101500,3285302,358,358,358,358,53
20240912,101400,3266328,358,358,358,358,2
20240912,101300,3265612,354,354,354,354,870
20240912,101200,2957632,354,354,354,354,255
20240912,101100,2867362,356,356,356,356,0
20240912,101000,2867362,356,356,356,356,0
20240912,100900,2867362,356,356,356,356,0
20240912,100800,2867362,356,356,356,356,0
20240912,100700,2867362,356,356,356,356,213
20240912,100600,2791534,358,357,358,357,45
20240912,100500,2775467,357,357,357,357,0
20240912,100400,2775467,357,357,357,357,21
20240912,100300,2767970,356,356,356,356,0
20240912,100200,2767970,356,352,356,352,760
20240912,100100,2498930,353,354,354,353,118
20240912,100000,2457159,354,354,354,354,538
20240912,095900,2266707,354,354,354,354,100
20240912,095800,2231307,354,354,354,354,0
20240912,095700,2231307,354,354,354,354,0
20240912,095600,2231307,354,356,356,354,5000
20240912,095500,461178,357,357,357,357,0
20240912,095400,461178,357,357,357,357,2
20240912,095300,460464,358,358,358,358,0
20240912,095200,460464,358,358,358,358,0
20240912,095100,460464,358,358,358,358,0
20240912,095000,460464,358,358,358,358,0
20240912,094900,460464,358,358,358,358,0
20240912,094800,460464,358,358,358,358,0
20240912,094700,460464,358,358,358,358,1
20240912,094600,460106,358,358,358,358,0
20240912,094500,460106,358,358,358,358,0
20240912,094400,460106,358,358,358,358,0
20240912,094300,460106,358,358,358,358,0
20240912,094200,460106,358,358,358,358,5
20240912,094100,458316,357,357,357,357,3
20240912,094000,457245,358,358,358,358,4
20240912,093900,455813,358,358,358,358,16
20240912,093800,450085,358,358,358,358,19
20240912,093700,443283,358,358,358,358,2
20240912,093600,442567,358,358,358,358,43
20240912,093500,427173,358,358,358,358,1
20240912,093400,426815,357,357,357,357,0
20240912,093300,426815,357,357,357,357,0
20240912,093200,426815,357,357,357,357,0
20240912,093100,426815,357,357,357,357,38
20240912,093000,413249,357,357,357,357,2
20240912,092900,412535,358,358,358,358,0
20240912,092800,412535,358,358,358,358,0
20240912,092700,412535,358,358,358,358,0
20240912,092600,412535,358,358,358,358,0
20240912,092500,412535,358,358,358,358,0
20240912,092400,412535,358,358,358,358,0
20240912,092300,412535,358,358,358,358,0
20240912,092200,412535,358,358,358,358,0
20240912,092100,412535,358,358,358,358,0
20240912,092000,412535,358,358,358,358,0
20240912,091900,412535,358,358,358,358,5
20240912,091800,410745,358,358,358,358,0
20240912,091700,410745,358,358,358,358,0
20240912,091600,410745,358,358,358,358,10
20240912,091500,407165,359,359,359,359,0
20240912,091400,407165,359,359,359,359,0
20240912,091300,407165,359,359,359,359,0
20240912,091200,407165,359,359,359,359,0
20240912,091100,407165,359,359,359,359,0
20240912,091000,407165,359,359,359,359,0
20240912,090900,407165,359,359,359,359,0
20240912,090800,407165,359,359,359,359,0
20240912,090700,407165,359,359,359,359,0
20240912,090600,407165,359,357,359,357,180
20240912,090500,342719,352,352,352,352,0
20240912,090400,342719,352,352,352,352,0
20240912,090300,342719,352,355,355,352,174
20240912,090200,281465,359,359,359,359,0
20240912,090100,281465,359,357,359,357,12
20240912,090000,277178,357,351,357,351,788