KissMeData/096350/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,200100,90566674,390,390,390,390,8435
20240909,200000,90566674,390,390,390,390,0
20240909,195900,90566674,390,390,390,390,0
20240909,195800,90566674,390,390,390,390,0
20240909,195700,90566674,390,390,390,390,0
20240909,195600,90566674,390,390,390,390,0
20240909,195500,90566674,390,390,390,390,0
20240909,195400,90566674,390,390,390,390,0
20240909,195300,90566674,390,390,390,390,0
20240909,195200,90566674,390,390,390,390,0
20240909,195100,90566674,390,390,390,390,0
20240909,195000,90566674,390,390,390,390,0
20240909,194900,90566674,390,390,390,390,0
20240909,194800,90566674,390,390,390,390,0
20240909,194700,90566674,390,390,390,390,0
20240909,194600,90566674,390,390,390,390,0
20240909,194500,90566674,390,390,390,390,0
20240909,194400,90566674,390,390,390,390,0
20240909,194300,90566674,390,390,390,390,0
20240909,194200,90566674,390,390,390,390,0
20240909,194100,90566674,390,390,390,390,0
20240909,194000,90566674,390,390,390,390,0
20240909,193900,90566674,390,390,390,390,0
20240909,193800,90566674,390,390,390,390,0
20240909,193700,90566674,390,390,390,390,0
20240909,193600,90566674,390,390,390,390,0
20240909,193500,90566674,390,390,390,390,0
20240909,193400,90566674,390,390,390,390,0
20240909,193300,90566674,390,390,390,390,0
20240909,193200,90566674,390,390,390,390,0
20240909,193100,90566674,390,390,390,390,8435
20240909,193000,90566674,390,390,390,390,0
20240909,192900,90566674,390,390,390,390,0
20240909,192800,90566674,390,390,390,390,0
20240909,192700,90566674,390,390,390,390,0
20240909,192600,90566674,390,390,390,390,0
20240909,192500,90566674,390,390,390,390,0
20240909,192400,90566674,390,390,390,390,0
20240909,192300,90566674,390,390,390,390,0
20240909,192200,90566674,390,390,390,390,0
20240909,192100,90566674,390,390,390,390,0
20240909,192000,90566674,390,390,390,390,0
20240909,191900,90566674,390,390,390,390,0
20240909,191800,90566674,390,390,390,390,0
20240909,191700,90566674,390,390,390,390,0
20240909,191600,90566674,390,390,390,390,0
20240909,191500,90566674,390,390,390,390,0
20240909,191400,90566674,390,390,390,390,0
20240909,191300,90566674,390,390,390,390,0
20240909,191200,90566674,390,390,390,390,0
20240909,191100,90566674,390,390,390,390,0
20240909,191000,90566674,390,390,390,390,0
20240909,190900,90566674,390,390,390,390,0
20240909,190800,90566674,390,390,390,390,0
20240909,190700,90566674,390,390,390,390,0
20240909,190600,90566674,390,390,390,390,0
20240909,190500,90566674,390,390,390,390,0
20240909,190400,90566674,390,390,390,390,0
20240909,190300,90566674,390,390,390,390,0
20240909,190200,90566674,390,390,390,390,0
20240909,190100,90566674,390,390,390,390,8435
20240909,190000,90566674,390,390,390,390,0
20240909,185900,90566674,390,390,390,390,0
20240909,185800,90566674,390,390,390,390,0
20240909,185700,90566674,390,390,390,390,0
20240909,185600,90566674,390,390,390,390,0
20240909,185500,90566674,390,390,390,390,0
20240909,185400,90566674,390,390,390,390,0
20240909,185300,90566674,390,390,390,390,0
20240909,185200,90566674,390,390,390,390,0
20240909,185100,90566674,390,390,390,390,0
20240909,185000,90566674,390,390,390,390,0
20240909,184900,90566674,390,390,390,390,0
20240909,184800,90566674,390,390,390,390,0
20240909,184700,90566674,390,390,390,390,0
20240909,184600,90566674,390,390,390,390,0
20240909,184500,90566674,390,390,390,390,0
20240909,184400,90566674,390,390,390,390,0
20240909,184300,90566674,390,390,390,390,0
20240909,184200,90566674,390,390,390,390,0
20240909,184100,90566674,390,390,390,390,0
20240909,184000,90566674,390,390,390,390,0
20240909,183900,90566674,390,390,390,390,0
20240909,183800,90566674,390,390,390,390,0
20240909,183700,90566674,390,390,390,390,0
20240909,183600,90566674,390,390,390,390,0
20240909,183500,90566674,390,390,390,390,0
20240909,183400,90566674,390,390,390,390,0
20240909,183300,90566674,390,390,390,390,0
20240909,183200,90566674,390,390,390,390,0
20240909,183100,90566674,390,390,390,390,8435
20240909,183000,90566674,390,390,390,390,0
20240909,182900,90566674,390,390,390,390,0
20240909,182800,90566674,390,390,390,390,0
20240909,182700,90566674,390,390,390,390,0
20240909,182600,90566674,390,390,390,390,0
20240909,182500,90566674,390,390,390,390,0
20240909,182400,90566674,390,390,390,390,0
20240909,182300,90566674,390,390,390,390,0
20240909,182200,90566674,390,390,390,390,0
20240909,182100,90566674,390,390,390,390,0
20240909,182000,90566674,390,390,390,390,0
20240909,181900,90566674,390,390,390,390,0
20240909,181800,90566674,390,390,390,390,0
20240909,181700,90566674,390,390,390,390,0
20240909,181600,90566674,390,390,390,390,0
20240909,181500,90566674,390,390,390,390,0
20240909,181400,90566674,390,390,390,390,0
20240909,181300,90566674,390,390,390,390,0
20240909,181200,90566674,390,390,390,390,0
20240909,181100,90566674,390,390,390,390,0
20240909,181000,90566674,390,390,390,390,0
20240909,180900,90566674,390,390,390,390,0
20240909,180800,90566674,390,390,390,390,0
20240909,180700,90566674,390,390,390,390,0
20240909,180600,90566674,390,390,390,390,0
20240909,180500,90566674,390,390,390,390,0
20240909,180400,90566674,390,390,390,390,0
20240909,180300,90566674,390,390,390,390,0
20240909,180200,90566674,390,390,390,390,0
20240909,180100,90566674,390,390,390,390,8435
20240909,180000,90566674,390,390,390,390,0
20240909,175900,90566674,390,390,390,390,0
20240909,175800,90566674,390,390,390,390,0
20240909,175700,90566674,390,390,390,390,0
20240909,175600,90566674,390,390,390,390,0
20240909,175500,90566674,390,390,390,390,0
20240909,175400,90566674,390,390,390,390,0
20240909,175300,90566674,390,390,390,390,0
20240909,175200,90566674,390,390,390,390,0
20240909,175100,90566674,390,390,390,390,0
20240909,175000,90566674,390,390,390,390,0
20240909,174900,90566674,390,390,390,390,0
20240909,174800,90566674,390,390,390,390,0
20240909,174700,90566674,390,390,390,390,0
20240909,174600,90566674,390,390,390,390,0
20240909,174500,90566674,390,390,390,390,0
20240909,174400,90566674,390,390,390,390,0
20240909,174300,90566674,390,390,390,390,0
20240909,174200,90566674,390,390,390,390,0
20240909,174100,90566674,390,390,390,390,0
20240909,174000,90566674,390,390,390,390,0
20240909,173900,90566674,390,390,390,390,0
20240909,173800,90566674,390,390,390,390,0
20240909,173700,90566674,390,390,390,390,0
20240909,173600,90566674,390,390,390,390,0
20240909,173500,90566674,390,390,390,390,0
20240909,173400,90566674,390,390,390,390,0
20240909,173300,90566674,390,390,390,390,0
20240909,173200,90566674,390,390,390,390,0
20240909,173100,90566674,390,390,390,390,8435
20240909,173000,90566674,390,390,390,390,0
20240909,172900,90566674,390,390,390,390,0
20240909,172800,90566674,390,390,390,390,0
20240909,172700,90566674,390,390,390,390,0
20240909,172600,90566674,390,390,390,390,0
20240909,172500,90566674,390,390,390,390,0
20240909,172400,90566674,390,390,390,390,0
20240909,172300,90566674,390,390,390,390,0
20240909,172200,90566674,390,390,390,390,0
20240909,172100,90566674,390,390,390,390,0
20240909,172000,90566674,390,390,390,390,0
20240909,171900,90566674,390,390,390,390,0
20240909,171800,90566674,390,390,390,390,0
20240909,171700,90566674,390,390,390,390,0
20240909,171600,90566674,390,390,390,390,0
20240909,171500,90566674,390,390,390,390,0
20240909,171400,90566674,390,390,390,390,0
20240909,171300,90566674,390,390,390,390,0
20240909,171200,90566674,390,390,390,390,0
20240909,171100,90566674,390,390,390,390,0
20240909,171000,90566674,390,390,390,390,0
20240909,170900,90566674,390,390,390,390,0
20240909,170800,90566674,390,390,390,390,0
20240909,170700,90566674,390,390,390,390,0
20240909,170600,90566674,390,390,390,390,0
20240909,170500,90566674,390,390,390,390,0
20240909,170400,90566674,390,390,390,390,0
20240909,170300,90566674,390,390,390,390,0
20240909,170200,90566674,390,390,390,390,0
20240909,170100,90566674,390,390,390,390,8435
20240909,170000,90566674,390,390,390,390,0
20240909,165900,90566674,390,390,390,390,0
20240909,165800,90566674,390,390,390,390,0
20240909,165700,90566674,390,390,390,390,0
20240909,165600,90566674,390,390,390,390,0
20240909,165500,90566674,390,390,390,390,0
20240909,165400,90566674,390,390,390,390,0
20240909,165300,90566674,390,390,390,390,0
20240909,165200,90566674,390,390,390,390,0
20240909,165100,90566674,390,390,390,390,0
20240909,165000,90566674,390,390,390,390,0
20240909,164900,90566674,390,390,390,390,0
20240909,164800,90566674,390,390,390,390,0
20240909,164700,90566674,390,390,390,390,0
20240909,164600,90566674,390,390,390,390,0
20240909,164500,90566674,390,390,390,390,0
20240909,164400,90566674,390,390,390,390,0
20240909,164300,90566674,390,390,390,390,0
20240909,164200,90566674,390,390,390,390,0
20240909,164100,90566674,390,390,390,390,0
20240909,164000,90566674,390,390,390,390,0
20240909,163900,90566674,390,390,390,390,0
20240909,163800,90566674,390,390,390,390,0
20240909,163700,90566674,390,390,390,390,0
20240909,163600,90566674,390,390,390,390,0
20240909,163500,90566674,390,390,390,390,0
20240909,163400,90566674,390,390,390,390,0
20240909,163300,90566674,390,390,390,390,0
20240909,163200,90566674,390,390,390,390,0
20240909,163100,90566674,390,390,390,390,8435
20240909,163000,90566674,390,390,390,390,0
20240909,162900,90566674,390,390,390,390,0
20240909,162800,90566674,390,390,390,390,0
20240909,162700,90566674,390,390,390,390,0
20240909,162600,90566674,390,390,390,390,0
20240909,162500,90566674,390,390,390,390,0
20240909,162400,90566674,390,390,390,390,0
20240909,162300,90566674,390,390,390,390,0
20240909,162200,90566674,390,390,390,390,0
20240909,162100,90566674,390,390,390,390,0
20240909,162000,90566674,390,390,390,390,0
20240909,161900,90566674,390,390,390,390,0
20240909,161800,90566674,390,390,390,390,0
20240909,161700,90566674,390,390,390,390,0
20240909,161600,90566674,390,390,390,390,0
20240909,161500,90566674,390,390,390,390,0
20240909,161400,90566674,390,390,390,390,0
20240909,161300,90566674,390,390,390,390,0
20240909,161200,90566674,390,390,390,390,0
20240909,161100,90566674,390,390,390,390,0
20240909,161000,90566674,390,390,390,390,0
20240909,160900,90566674,390,390,390,390,0
20240909,160800,90566674,390,390,390,390,0
20240909,160700,90566674,390,390,390,390,0
20240909,160600,90566674,390,390,390,390,0
20240909,160500,90566674,390,390,390,390,0
20240909,160400,90566674,390,390,390,390,0
20240909,160300,90566674,390,390,390,390,0
20240909,160200,90566674,390,390,390,390,0
20240909,160100,90566674,390,390,390,390,8435
20240909,160000,90566674,390,390,390,390,0
20240909,155900,90566674,390,390,390,390,0
20240909,155800,90566674,390,390,390,390,0
20240909,155700,90566674,390,390,390,390,0
20240909,155600,90566674,390,390,390,390,0
20240909,155500,90566674,390,390,390,390,0
20240909,155400,90566674,390,390,390,390,0
20240909,155300,90566674,390,390,390,390,0
20240909,155200,90566674,390,390,390,390,0
20240909,155100,90566674,390,390,390,390,0
20240909,155000,90566674,390,390,390,390,0
20240909,154900,90566674,390,390,390,390,0
20240909,154800,90566674,390,390,390,390,0
20240909,154700,90566674,390,390,390,390,0
20240909,154600,90566674,390,390,390,390,0
20240909,154500,90566674,390,390,390,390,0
20240909,154400,90566674,390,390,390,390,0
20240909,154300,90566674,390,390,390,390,0
20240909,154200,90566674,390,390,390,390,0
20240909,154100,90566674,390,390,390,390,0
20240909,154000,90566674,390,390,390,390,0
20240909,153900,90566674,390,390,390,390,0
20240909,153800,90566674,390,390,390,390,0
20240909,153700,90566674,390,390,390,390,0
20240909,153600,90566674,390,390,390,390,0
20240909,153500,90566674,390,390,390,390,0
20240909,153400,90566674,390,390,390,390,0
20240909,153300,90566674,390,390,390,390,0
20240909,153200,90566674,390,390,390,390,0
20240909,153100,90566674,390,390,390,390,8435
20240909,153000,90566674,390,390,390,390,8435
20240909,152900,87277024,392,392,392,392,0
20240909,152800,87277024,392,392,392,392,0
20240909,152700,87277024,392,392,392,392,0
20240909,152600,87277024,392,392,392,392,0
20240909,152500,87277024,392,392,392,392,0
20240909,152400,87277024,392,392,392,392,0
20240909,152300,87277024,392,392,392,392,0
20240909,152200,87277024,392,392,392,392,0
20240909,152100,87277024,392,392,392,392,0
20240909,152000,87277024,392,392,392,392,0
20240909,151900,87277024,392,392,392,392,0
20240909,151800,87277024,392,392,392,392,0
20240909,151700,87277024,392,392,392,392,6
20240909,151600,87274672,392,392,392,392,92
20240909,151500,87238608,392,392,392,392,0
20240909,151400,87238608,392,392,392,392,0
20240909,151300,87238608,392,392,392,392,0
20240909,151200,87238608,392,392,392,392,0
20240909,151100,87238608,392,392,392,392,0
20240909,151000,87238608,392,392,392,392,0
20240909,150900,87238608,392,392,392,392,100
20240909,150800,87199408,391,391,391,391,2756
20240909,150700,86121812,391,390,391,390,129
20240909,150600,86071374,390,390,390,390,0
20240909,150500,86071374,390,390,390,390,162
20240909,150400,86008194,391,391,391,391,0
20240909,150300,86008194,391,391,391,391,0
20240909,150200,86008194,391,390,391,390,1469
20240909,150100,85435283,391,391,391,391,0
20240909,150000,85435283,391,391,391,391,105
20240909,145900,85394228,391,391,391,391,2
20240909,145800,85393446,391,391,391,391,0
20240909,145700,85393446,391,391,391,391,0
20240909,145600,85393446,391,391,391,391,0
20240909,145500,85393446,391,391,391,391,0
20240909,145400,85393446,391,391,391,391,0
20240909,145300,85393446,391,391,391,391,19
20240909,145200,85386017,392,392,392,392,0
20240909,145100,85386017,392,392,392,392,0
20240909,145000,85386017,392,392,392,392,0
20240909,144900,85386017,392,392,392,392,0
20240909,144800,85386017,392,392,392,392,0
20240909,144700,85386017,392,392,392,392,10
20240909,144600,85382097,392,392,392,392,0
20240909,144500,85382097,392,392,392,392,26
20240909,144400,85371905,392,391,392,391,373
20240909,144300,85225889,392,392,392,392,0
20240909,144200,85225889,392,392,392,392,10
20240909,144100,85221969,392,392,392,392,0
20240909,144000,85221969,392,392,392,392,2
20240909,143900,85221185,392,392,392,392,0
20240909,143800,85221185,392,392,392,392,0
20240909,143700,85221185,392,392,392,392,0
20240909,143600,85221185,392,392,392,392,0
20240909,143500,85221185,392,392,392,392,0
20240909,143400,85221185,392,392,392,392,0
20240909,143300,85221185,392,392,392,392,5
20240909,143200,85219225,392,392,392,392,1
20240909,143100,85218833,390,390,390,390,0
20240909,143000,85218833,390,390,390,390,161
20240909,142900,85156043,390,390,390,390,4839
20240909,142800,83268833,390,390,390,390,0
20240909,142700,83268833,390,390,390,390,0
20240909,142600,83268833,390,390,390,390,9121
20240909,142500,79711643,389,389,389,389,4
20240909,142400,79710087,390,390,390,390,0
20240909,142300,79710087,390,390,390,390,787
20240909,142200,79403157,390,390,390,390,0
20240909,142100,79403157,390,390,390,390,0
20240909,142000,79403157,390,390,390,390,0
20240909,141900,79403157,390,390,390,390,0
20240909,141800,79403157,390,390,390,390,500
20240909,141700,79208157,392,392,392,392,0
20240909,141600,79208157,392,392,392,392,0
20240909,141500,79208157,392,391,392,390,1002
20240909,141400,78817241,392,392,392,392,0
20240909,141300,78817241,392,392,392,392,0
20240909,141200,78817241,392,392,392,392,19
20240909,141100,78809793,392,392,392,392,0
20240909,141000,78809793,392,392,392,392,0
20240909,140900,78809793,392,392,392,392,1
20240909,140800,78809401,392,392,392,392,0
20240909,140700,78809401,392,392,392,392,0
20240909,140600,78809401,392,392,392,392,0
20240909,140500,78809401,392,392,392,392,0
20240909,140400,78809401,392,392,392,392,0
20240909,140300,78809401,392,392,392,392,0
20240909,140200,78809401,392,392,392,392,0
20240909,140100,78809401,392,392,392,392,0
20240909,140000,78809401,392,392,392,392,0
20240909,135900,78809401,392,392,392,392,0
20240909,135800,78809401,392,392,392,392,0
20240909,135700,78809401,392,392,392,392,0
20240909,135600,78809401,392,392,392,392,0
20240909,135500,78809401,392,392,392,392,0
20240909,135400,78809401,392,392,392,392,0
20240909,135300,78809401,392,392,392,392,2423
20240909,135200,77859585,393,393,393,393,20
20240909,135100,77851725,393,393,393,393,44
20240909,135000,77834433,393,393,393,393,66
20240909,134900,77808495,393,393,393,393,103
20240909,134800,77768016,393,393,393,393,4
20240909,134700,77766444,394,394,394,394,0
20240909,134600,77766444,394,394,394,394,0
20240909,134500,77766444,394,394,394,394,0
20240909,134400,77766444,394,394,394,394,0
20240909,134300,77766444,394,394,394,394,0
20240909,134200,77766444,394,394,394,394,0
20240909,134100,77766444,394,394,394,394,0
20240909,134000,77766444,394,394,394,394,0
20240909,133900,77766444,394,394,394,394,0
20240909,133800,77766444,394,394,394,394,0
20240909,133700,77766444,394,394,394,394,8
20240909,133600,77763292,394,394,394,394,0
20240909,133500,77763292,394,394,394,394,0
20240909,133400,77763292,394,394,394,394,3
20240909,133300,77762110,394,394,394,394,0
20240909,133200,77762110,394,394,394,394,0
20240909,133100,77762110,394,394,394,394,0
20240909,133000,77762110,394,394,394,394,0
20240909,132900,77762110,394,394,394,394,0
20240909,132800,77762110,394,394,394,394,0
20240909,132700,77762110,394,394,394,394,3
20240909,132600,77760928,390,391,391,390,15000
20240909,132500,71909295,394,394,394,394,0
20240909,132400,71909295,394,394,394,391,1660
20240909,132300,71260172,394,394,394,394,20
20240909,132200,71252292,392,392,394,392,444
20240909,132100,71078170,394,394,394,394,0
20240909,132000,71078170,394,394,394,394,6
20240909,131900,71075806,395,395,395,395,1
20240909,131800,71075411,392,393,393,392,666
20240909,131700,70814139,395,395,395,395,0
20240909,131600,70814139,395,395,395,395,18
20240909,131500,70807029,395,395,395,395,55
20240909,131400,70785304,395,395,395,395,0
20240909,131300,70785304,395,395,395,395,1
20240909,131200,70784909,395,395,395,395,46
20240909,131100,70766739,395,393,395,393,4423
20240909,131000,69028446,393,392,393,391,12581
20240909,130900,64096679,392,392,392,392,0
20240909,130800,64096679,392,392,392,392,0
20240909,130700,64096679,392,392,392,392,0
20240909,130600,64096679,392,392,392,392,0
20240909,130500,64096679,392,392,392,392,0
20240909,130400,64096679,392,392,392,392,0
20240909,130300,64096679,392,392,392,392,0
20240909,130200,64096679,392,392,392,392,1001
20240909,130100,63704287,392,392,392,392,1
20240909,130000,63703895,392,392,392,392,0
20240909,125900,63703895,392,392,392,392,0
20240909,125800,63703895,392,391,392,391,12
20240909,125700,63699192,392,392,392,390,45
20240909,125600,63681574,391,391,391,391,13842
20240909,125500,58269352,391,391,391,391,0
20240909,125400,58269352,391,391,391,391,0
20240909,125300,58269352,391,391,391,391,0
20240909,125200,58269352,391,391,391,391,49
20240909,125100,58250193,391,391,391,391,0
20240909,125000,58250193,391,391,391,391,0
20240909,124900,58250193,391,391,391,391,0
20240909,124800,58250193,391,391,391,391,402
20240909,124700,58093011,391,391,391,391,0
20240909,124600,58093011,391,391,391,391,245
20240909,124500,57997216,391,390,391,390,712
20240909,124400,57719481,391,390,391,390,831
20240909,124300,57395360,391,391,391,390,670
20240909,124200,57133490,392,392,392,392,686
20240909,124100,56864578,392,392,392,392,14
20240909,124000,56859090,392,392,392,392,0
20240909,123900,56859090,392,392,392,392,27
20240909,123800,56848506,392,392,392,390,1170
20240909,123700,56391523,392,392,392,392,0
20240909,123600,56391523,392,392,392,392,20
20240909,123500,56383683,392,392,392,392,12
20240909,123400,56378979,392,392,392,392,0
20240909,123300,56378979,392,392,392,392,0
20240909,123200,56378979,392,392,392,392,0
20240909,123100,56378979,392,392,392,392,0
20240909,123000,56378979,392,392,392,392,0
20240909,122900,56378979,392,392,392,392,9
20240909,122800,56375451,392,392,392,392,1295
20240909,122700,55867811,392,392,392,392,0
20240909,122600,55867811,392,392,392,392,0
20240909,122500,55867811,392,392,392,392,0
20240909,122400,55867811,392,392,392,392,0
20240909,122300,55867811,392,392,392,391,1200
20240909,122200,55397511,392,392,392,392,0
20240909,122100,55397511,392,392,392,392,0
20240909,122000,55397511,392,392,392,392,0
20240909,121900,55397511,392,392,392,392,0
20240909,121800,55397511,392,392,392,392,0
20240909,121700,55397511,392,392,392,392,0
20240909,121600,55397511,392,392,392,392,0
20240909,121500,55397511,392,392,392,392,0
20240909,121400,55397511,392,392,392,392,0
20240909,121300,55397511,392,392,392,392,0
20240909,121200,55397511,392,392,392,392,0
20240909,121100,55397511,392,392,392,392,1
20240909,121000,55397119,390,390,390,390,0
20240909,120900,55397119,390,390,390,390,0
20240909,120800,55397119,390,390,390,390,73
20240909,120700,55368649,390,390,390,390,171
20240909,120600,55301959,390,390,390,390,0
20240909,120500,55301959,390,390,390,390,0
20240909,120400,55301959,390,391,391,390,141
20240909,120300,55246831,392,392,392,392,0
20240909,120200,55246831,392,392,392,392,100
20240909,120100,55207631,391,391,391,391,50
20240909,120000,55188081,391,391,391,391,100
20240909,115900,55148981,391,391,391,391,0
20240909,115800,55148981,391,391,391,391,0
20240909,115700,55148981,391,391,391,391,40
20240909,115600,55133341,392,392,392,392,0
20240909,115500,55133341,392,392,392,392,8
20240909,115400,55130205,392,392,392,392,0
20240909,115300,55130205,392,392,392,392,0
20240909,115200,55130205,392,392,392,392,1
20240909,115100,55129813,392,392,392,392,0
20240909,115000,55129813,392,392,392,392,0
20240909,114900,55129813,392,392,392,392,1
20240909,114800,55129421,391,391,391,391,0
20240909,114700,55129421,391,389,391,389,4349
20240909,114600,53433012,388,388,388,388,6196
20240909,114500,51028964,387,387,387,387,0
20240909,114400,51028964,387,387,387,387,0
20240909,114300,51028964,387,387,387,387,10
20240909,114200,51025094,388,388,388,388,1
20240909,114100,51024706,388,388,388,388,1
20240909,114000,51024318,385,385,385,385,0
20240909,113900,51024318,385,385,385,385,0
20240909,113800,51024318,385,387,387,385,124
20240909,113700,50976459,388,388,388,388,5
20240909,113600,50974519,388,388,388,388,10
20240909,113500,50970639,388,388,388,388,1658
20240909,113400,50327335,387,387,387,387,501
20240909,113300,50133448,387,387,387,387,126
20240909,113200,50084686,388,388,388,388,700
20240909,113100,49813086,388,388,388,388,1
20240909,113000,49812698,387,387,387,387,0
20240909,112900,49812698,387,387,387,387,0
20240909,112800,49812698,387,387,387,387,0
20240909,112700,49812698,387,387,387,387,0
20240909,112600,49812698,387,387,387,387,95
20240909,112500,49775933,388,388,388,388,0
20240909,112400,49775933,388,386,388,385,233
20240909,112300,49685994,386,386,386,386,3941
20240909,112200,48164768,386,388,388,386,5180
20240909,112100,46165260,388,388,388,388,2063
20240909,112000,45364816,390,390,390,390,1
20240909,111900,45364426,388,388,388,388,0
20240909,111800,45364426,388,388,388,388,0
20240909,111700,45364426,388,388,388,388,0
20240909,111600,45364426,388,388,388,388,0
20240909,111500,45364426,388,389,389,388,170
20240909,111400,45298459,390,390,390,390,0
20240909,111300,45298459,390,390,390,390,0
20240909,111200,45298459,390,390,390,390,1
20240909,111100,45298069,390,390,390,390,0
20240909,111000,45298069,390,390,390,390,0
20240909,110900,45298069,390,390,390,390,0
20240909,110800,45298069,390,390,390,390,0
20240909,110700,45298069,390,390,390,390,0
20240909,110600,45298069,390,390,390,390,0
20240909,110500,45298069,390,390,390,390,0
20240909,110400,45298069,390,390,390,390,5092
20240909,110300,43312189,390,390,390,390,800
20240909,110200,43000189,390,390,390,390,0
20240909,110100,43000189,390,390,390,390,0
20240909,110000,43000189,390,390,390,390,0
20240909,105900,43000189,390,390,390,390,1095
20240909,105800,42573139,391,391,391,391,5
20240909,105700,42571184,390,390,390,390,100
20240909,105600,42532184,391,391,391,391,0
20240909,105500,42532184,391,391,391,391,0
20240909,105400,42532184,391,391,391,391,0
20240909,105300,42532184,391,391,391,391,0
20240909,105200,42532184,391,390,391,390,101
20240909,105100,42492793,390,390,390,390,0
20240909,105000,42492793,390,390,390,390,0
20240909,104900,42492793,390,390,390,390,0
20240909,104800,42492793,390,390,390,390,0
20240909,104700,42492793,390,390,390,390,0
20240909,104600,42492793,390,390,390,390,0
20240909,104500,42492793,390,390,390,390,0
20240909,104400,42492793,390,390,390,390,0
20240909,104300,42492793,390,391,391,390,108
20240909,104200,42450665,390,390,390,390,200
20240909,104100,42372665,390,390,390,390,100
20240909,104000,42333665,391,391,391,391,133
20240909,103900,42281662,391,391,391,391,10
20240909,103800,42277752,391,391,391,391,0
20240909,103700,42277752,391,391,391,391,0
20240909,103600,42277752,391,391,391,391,255
20240909,103500,42178047,391,391,391,391,0
20240909,103400,42178047,391,391,391,391,20
20240909,103300,42170227,391,391,391,391,0
20240909,103200,42170227,391,391,391,391,64
20240909,103100,42145203,390,390,390,390,503
20240909,103000,41949033,390,390,390,390,0
20240909,102900,41949033,390,390,390,390,300
20240909,102800,41832033,390,390,390,390,200
20240909,102700,41754033,390,390,390,390,261
20240909,102600,41652243,390,390,390,390,5
20240909,102500,41650293,390,390,390,390,10
20240909,102400,41646393,390,389,390,389,15
20240909,102300,41640553,389,390,390,389,25
20240909,102200,41630818,390,390,390,390,0
20240909,102100,41630818,390,391,391,390,22
20240909,102000,41622222,391,391,391,391,3
20240909,101900,41621049,387,387,387,387,7
20240909,101800,41618340,390,390,390,390,0
20240909,101700,41618340,390,390,390,390,900
20240909,101600,41267340,390,390,390,390,0
20240909,101500,41267340,390,389,390,386,251
20240909,101400,41170427,390,390,390,390,650
20240909,101300,40916927,390,390,390,390,10
20240909,101200,40913027,392,389,392,389,360
20240909,101100,40772383,389,390,390,389,10
20240909,101000,40768488,390,388,390,388,2247
20240909,100900,39896642,388,388,388,388,4465
20240909,100800,38164222,388,388,388,388,15
20240909,100700,38158402,387,386,387,386,751
20240909,100600,37868316,387,387,387,387,5
20240909,100500,37866381,387,387,387,387,120
20240909,100400,37819941,387,388,388,387,43
20240909,100300,37803298,388,388,388,388,13
20240909,100200,37798254,387,387,387,387,699
20240909,100100,37527741,387,387,387,387,0
20240909,100000,37527741,387,387,387,387,0
20240909,095900,37527741,387,387,387,387,1
20240909,095800,37527354,388,388,388,388,0
20240909,095700,37527354,388,388,388,388,0
20240909,095600,37527354,388,388,388,388,330
20240909,095500,37399314,388,388,388,388,0
20240909,095400,37399314,388,388,388,388,0
20240909,095300,37399314,388,388,388,388,0
20240909,095200,37399314,388,388,388,388,0
20240909,095100,37399314,388,388,388,388,0
20240909,095000,37399314,388,388,388,388,518
20240909,094900,37198330,388,388,388,388,0
20240909,094800,37198330,388,388,388,388,0
20240909,094700,37198330,388,388,388,388,12
20240909,094600,37193674,388,388,388,388,0
20240909,094500,37193674,388,388,388,388,26
20240909,094400,37183586,388,386,388,386,3974
20240909,094300,35649326,386,386,387,386,7218
20240909,094200,32862931,386,386,386,386,77
20240909,094100,32833209,386,386,386,386,99
20240909,094000,32794995,385,385,385,385,10147
20240909,093900,28888400,385,386,386,385,4152
20240909,093800,27289879,387,387,387,387,205
20240909,093700,27210544,387,387,387,387,100
20240909,093600,27171844,387,387,387,387,0
20240909,093500,27171844,387,387,387,387,26
20240909,093400,27161782,385,386,386,385,734
20240909,093300,26879048,386,386,386,386,99
20240909,093200,26840834,385,386,386,385,18
20240909,093100,26833889,387,387,387,387,5
20240909,093000,26831954,387,387,387,387,5
20240909,092900,26830019,387,387,387,387,438
20240909,092800,26660513,387,387,387,385,1833
20240909,092700,25952768,387,387,387,387,1850
20240909,092600,25236818,390,390,390,390,5
20240909,092500,25234868,390,389,390,387,165
20240909,092400,25170758,389,389,389,389,0
20240909,092300,25170758,389,387,389,387,314
20240909,092200,25049236,389,389,389,389,0
20240909,092100,25049236,389,389,389,389,0
20240909,092000,25049236,389,389,389,389,57
20240909,091900,25027063,389,389,389,389,0
20240909,091800,25027063,389,389,389,389,2
20240909,091700,25026285,391,390,391,387,945
20240909,091600,24660134,390,392,392,390,4002
20240909,091500,23091352,392,389,392,389,1021
20240909,091400,22691777,392,387,392,387,3425
20240909,091300,21356844,385,386,386,385,689
20240909,091200,21091573,387,387,387,387,700
20240909,091100,20820673,387,388,388,386,1003
20240909,091000,20433511,389,388,389,387,2104
20240909,090900,19618155,390,390,390,390,186
20240909,090800,19545615,390,390,390,390,3
20240909,090700,19544445,392,392,392,392,0
20240909,090600,19544445,392,384,392,383,3550
20240909,090500,18179853,382,381,382,381,15384
20240909,090400,12308591,381,380,381,380,1995
20240909,090300,11548860,379,379,379,378,13009
20240909,090200,6618462,378,378,378,377,3253
20240909,090100,5389050,377,377,377,377,0
20240909,090000,5389050,377,376,380,376,14314