KissMeData/214330/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,203500,148536317,568,568,568,568,32395
20240909,203400,148536317,568,568,568,568,0
20240909,203300,148536317,568,568,568,568,0
20240909,203200,148536317,568,568,568,568,0
20240909,203100,148536317,568,568,568,568,0
20240909,203000,148536317,568,568,568,568,0
20240909,202900,148536317,568,568,568,568,0
20240909,202800,148536317,568,568,568,568,0
20240909,202700,148536317,568,568,568,568,0
20240909,202600,148536317,568,568,568,568,0
20240909,202500,148536317,568,568,568,568,0
20240909,202400,148536317,568,568,568,568,0
20240909,202300,148536317,568,568,568,568,0
20240909,202200,148536317,568,568,568,568,0
20240909,202100,148536317,568,568,568,568,0
20240909,202000,148536317,568,568,568,568,0
20240909,201900,148536317,568,568,568,568,0
20240909,201800,148536317,568,568,568,568,0
20240909,201700,148536317,568,568,568,568,0
20240909,201600,148536317,568,568,568,568,0
20240909,201500,148536317,568,568,568,568,0
20240909,201400,148536317,568,568,568,568,0
20240909,201300,148536317,568,568,568,568,0
20240909,201200,148536317,568,568,568,568,0
20240909,201100,148536317,568,568,568,568,0
20240909,201000,148536317,568,568,568,568,0
20240909,200900,148536317,568,568,568,568,0
20240909,200800,148536317,568,568,568,568,0
20240909,200700,148536317,568,568,568,568,0
20240909,200600,148536317,568,568,568,568,0
20240909,200500,148536317,568,568,568,568,32395
20240909,200400,148536317,568,568,568,568,0
20240909,200300,148536317,568,568,568,568,0
20240909,200200,148536317,568,568,568,568,0
20240909,200100,148536317,568,568,568,568,0
20240909,200000,148536317,568,568,568,568,0
20240909,195900,148536317,568,568,568,568,0
20240909,195800,148536317,568,568,568,568,0
20240909,195700,148536317,568,568,568,568,0
20240909,195600,148536317,568,568,568,568,0
20240909,195500,148536317,568,568,568,568,0
20240909,195400,148536317,568,568,568,568,0
20240909,195300,148536317,568,568,568,568,0
20240909,195200,148536317,568,568,568,568,0
20240909,195100,148536317,568,568,568,568,0
20240909,195000,148536317,568,568,568,568,0
20240909,194900,148536317,568,568,568,568,0
20240909,194800,148536317,568,568,568,568,0
20240909,194700,148536317,568,568,568,568,0
20240909,194600,148536317,568,568,568,568,0
20240909,194500,148536317,568,568,568,568,0
20240909,194400,148536317,568,568,568,568,0
20240909,194300,148536317,568,568,568,568,0
20240909,194200,148536317,568,568,568,568,0
20240909,194100,148536317,568,568,568,568,0
20240909,194000,148536317,568,568,568,568,0
20240909,193900,148536317,568,568,568,568,0
20240909,193800,148536317,568,568,568,568,0
20240909,193700,148536317,568,568,568,568,0
20240909,193600,148536317,568,568,568,568,0
20240909,193500,148536317,568,568,568,568,32395
20240909,193400,148536317,568,568,568,568,0
20240909,193300,148536317,568,568,568,568,0
20240909,193200,148536317,568,568,568,568,0
20240909,193100,148536317,568,568,568,568,0
20240909,193000,148536317,568,568,568,568,0
20240909,192900,148536317,568,568,568,568,0
20240909,192800,148536317,568,568,568,568,0
20240909,192700,148536317,568,568,568,568,0
20240909,192600,148536317,568,568,568,568,0
20240909,192500,148536317,568,568,568,568,0
20240909,192400,148536317,568,568,568,568,0
20240909,192300,148536317,568,568,568,568,0
20240909,192200,148536317,568,568,568,568,0
20240909,192100,148536317,568,568,568,568,0
20240909,192000,148536317,568,568,568,568,0
20240909,191900,148536317,568,568,568,568,0
20240909,191800,148536317,568,568,568,568,0
20240909,191700,148536317,568,568,568,568,0
20240909,191600,148536317,568,568,568,568,0
20240909,191500,148536317,568,568,568,568,0
20240909,191400,148536317,568,568,568,568,0
20240909,191300,148536317,568,568,568,568,0
20240909,191200,148536317,568,568,568,568,0
20240909,191100,148536317,568,568,568,568,0
20240909,191000,148536317,568,568,568,568,0
20240909,190900,148536317,568,568,568,568,0
20240909,190800,148536317,568,568,568,568,0
20240909,190700,148536317,568,568,568,568,0
20240909,190600,148536317,568,568,568,568,0
20240909,190500,148536317,568,568,568,568,32395
20240909,190400,148536317,568,568,568,568,0
20240909,190300,148536317,568,568,568,568,0
20240909,190200,148536317,568,568,568,568,0
20240909,190100,148536317,568,568,568,568,0
20240909,190000,148536317,568,568,568,568,0
20240909,185900,148536317,568,568,568,568,0
20240909,185800,148536317,568,568,568,568,0
20240909,185700,148536317,568,568,568,568,0
20240909,185600,148536317,568,568,568,568,0
20240909,185500,148536317,568,568,568,568,0
20240909,185400,148536317,568,568,568,568,0
20240909,185300,148536317,568,568,568,568,0
20240909,185200,148536317,568,568,568,568,0
20240909,185100,148536317,568,568,568,568,0
20240909,185000,148536317,568,568,568,568,0
20240909,184900,148536317,568,568,568,568,0
20240909,184800,148536317,568,568,568,568,0
20240909,184700,148536317,568,568,568,568,0
20240909,184600,148536317,568,568,568,568,0
20240909,184500,148536317,568,568,568,568,0
20240909,184400,148536317,568,568,568,568,0
20240909,184300,148536317,568,568,568,568,0
20240909,184200,148536317,568,568,568,568,0
20240909,184100,148536317,568,568,568,568,0
20240909,184000,148536317,568,568,568,568,0
20240909,183900,148536317,568,568,568,568,0
20240909,183800,148536317,568,568,568,568,0
20240909,183700,148536317,568,568,568,568,0
20240909,183600,148536317,568,568,568,568,0
20240909,183500,148536317,568,568,568,568,32395
20240909,183400,148536317,568,568,568,568,0
20240909,183300,148536317,568,568,568,568,0
20240909,183200,148536317,568,568,568,568,0
20240909,183100,148536317,568,568,568,568,0
20240909,183000,148536317,568,568,568,568,0
20240909,182900,148536317,568,568,568,568,0
20240909,182800,148536317,568,568,568,568,0
20240909,182700,148536317,568,568,568,568,0
20240909,182600,148536317,568,568,568,568,0
20240909,182500,148536317,568,568,568,568,0
20240909,182400,148536317,568,568,568,568,0
20240909,182300,148536317,568,568,568,568,0
20240909,182200,148536317,568,568,568,568,0
20240909,182100,148536317,568,568,568,568,0
20240909,182000,148536317,568,568,568,568,0
20240909,181900,148536317,568,568,568,568,0
20240909,181800,148536317,568,568,568,568,0
20240909,181700,148536317,568,568,568,568,0
20240909,181600,148536317,568,568,568,568,0
20240909,181500,148536317,568,568,568,568,0
20240909,181400,148536317,568,568,568,568,0
20240909,181300,148536317,568,568,568,568,0
20240909,181200,148536317,568,568,568,568,0
20240909,181100,148536317,568,568,568,568,0
20240909,181000,148536317,568,568,568,568,0
20240909,180900,148536317,568,568,568,568,0
20240909,180800,148536317,568,568,568,568,0
20240909,180700,148536317,568,568,568,568,0
20240909,180600,148536317,568,568,568,568,0
20240909,180500,148536317,568,568,568,568,32395
20240909,180400,148536317,568,568,568,568,0
20240909,180300,148536317,568,568,568,568,0
20240909,180200,148536317,568,568,568,568,0
20240909,180100,148536317,568,568,568,568,0
20240909,180000,148536317,568,568,568,568,0
20240909,175900,148536317,568,568,568,568,0
20240909,175800,148536317,568,568,568,568,0
20240909,175700,148536317,568,568,568,568,0
20240909,175600,148536317,568,568,568,568,0
20240909,175500,148536317,568,568,568,568,0
20240909,175400,148536317,568,568,568,568,0
20240909,175300,148536317,568,568,568,568,0
20240909,175200,148536317,568,568,568,568,0
20240909,175100,148536317,568,568,568,568,0
20240909,175000,148536317,568,568,568,568,0
20240909,174900,148536317,568,568,568,568,0
20240909,174800,148536317,568,568,568,568,0
20240909,174700,148536317,568,568,568,568,0
20240909,174600,148536317,568,568,568,568,0
20240909,174500,148536317,568,568,568,568,0
20240909,174400,148536317,568,568,568,568,0
20240909,174300,148536317,568,568,568,568,0
20240909,174200,148536317,568,568,568,568,0
20240909,174100,148536317,568,568,568,568,0
20240909,174000,148536317,568,568,568,568,0
20240909,173900,148536317,568,568,568,568,0
20240909,173800,148536317,568,568,568,568,0
20240909,173700,148536317,568,568,568,568,0
20240909,173600,148536317,568,568,568,568,0
20240909,173500,148536317,568,568,568,568,32395
20240909,173400,148536317,568,568,568,568,0
20240909,173300,148536317,568,568,568,568,0
20240909,173200,148536317,568,568,568,568,0
20240909,173100,148536317,568,568,568,568,0
20240909,173000,148536317,568,568,568,568,0
20240909,172900,148536317,568,568,568,568,0
20240909,172800,148536317,568,568,568,568,0
20240909,172700,148536317,568,568,568,568,0
20240909,172600,148536317,568,568,568,568,0
20240909,172500,148536317,568,568,568,568,0
20240909,172400,148536317,568,568,568,568,0
20240909,172300,148536317,568,568,568,568,0
20240909,172200,148536317,568,568,568,568,0
20240909,172100,148536317,568,568,568,568,0
20240909,172000,148536317,568,568,568,568,0
20240909,171900,148536317,568,568,568,568,0
20240909,171800,148536317,568,568,568,568,0
20240909,171700,148536317,568,568,568,568,0
20240909,171600,148536317,568,568,568,568,0
20240909,171500,148536317,568,568,568,568,0
20240909,171400,148536317,568,568,568,568,0
20240909,171300,148536317,568,568,568,568,0
20240909,171200,148536317,568,568,568,568,0
20240909,171100,148536317,568,568,568,568,0
20240909,171000,148536317,568,568,568,568,0
20240909,170900,148536317,568,568,568,568,0
20240909,170800,148536317,568,568,568,568,0
20240909,170700,148536317,568,568,568,568,0
20240909,170600,148536317,568,568,568,568,0
20240909,170500,148536317,568,568,568,568,32395
20240909,170400,148536317,568,568,568,568,0
20240909,170300,148536317,568,568,568,568,0
20240909,170200,148536317,568,568,568,568,0
20240909,170100,148536317,568,568,568,568,0
20240909,170000,148536317,568,568,568,568,0
20240909,165900,148536317,568,568,568,568,0
20240909,165800,148536317,568,568,568,568,0
20240909,165700,148536317,568,568,568,568,0
20240909,165600,148536317,568,568,568,568,0
20240909,165500,148536317,568,568,568,568,0
20240909,165400,148536317,568,568,568,568,0
20240909,165300,148536317,568,568,568,568,0
20240909,165200,148536317,568,568,568,568,0
20240909,165100,148536317,568,568,568,568,0
20240909,165000,148536317,568,568,568,568,0
20240909,164900,148536317,568,568,568,568,0
20240909,164800,148536317,568,568,568,568,0
20240909,164700,148536317,568,568,568,568,0
20240909,164600,148536317,568,568,568,568,0
20240909,164500,148536317,568,568,568,568,0
20240909,164400,148536317,568,568,568,568,0
20240909,164300,148536317,568,568,568,568,0
20240909,164200,148536317,568,568,568,568,0
20240909,164100,148536317,568,568,568,568,0
20240909,164000,148536317,568,568,568,568,0
20240909,163900,148536317,568,568,568,568,0
20240909,163800,148536317,568,568,568,568,0
20240909,163700,148536317,568,568,568,568,0
20240909,163600,148536317,568,568,568,568,0
20240909,163500,148536317,568,568,568,568,32395
20240909,163400,148536317,568,568,568,568,0
20240909,163300,148536317,568,568,568,568,0
20240909,163200,148536317,568,568,568,568,0
20240909,163100,148536317,568,568,568,568,0
20240909,163000,148536317,568,568,568,568,0
20240909,162900,148536317,568,568,568,568,0
20240909,162800,148536317,568,568,568,568,0
20240909,162700,148536317,568,568,568,568,0
20240909,162600,148536317,568,568,568,568,0
20240909,162500,148536317,568,568,568,568,0
20240909,162400,148536317,568,568,568,568,0
20240909,162300,148536317,568,568,568,568,0
20240909,162200,148536317,568,568,568,568,0
20240909,162100,148536317,568,568,568,568,0
20240909,162000,148536317,568,568,568,568,0
20240909,161900,148536317,568,568,568,568,0
20240909,161800,148536317,568,568,568,568,0
20240909,161700,148536317,568,568,568,568,0
20240909,161600,148536317,568,568,568,568,0
20240909,161500,148536317,568,568,568,568,0
20240909,161400,148536317,568,568,568,568,0
20240909,161300,148536317,568,568,568,568,0
20240909,161200,148536317,568,568,568,568,0
20240909,161100,148536317,568,568,568,568,0
20240909,161000,148536317,568,568,568,568,0
20240909,160900,148536317,568,568,568,568,0
20240909,160800,148536317,568,568,568,568,0
20240909,160700,148536317,568,568,568,568,0
20240909,160600,148536317,568,568,568,568,0
20240909,160500,148536317,568,568,568,568,32395
20240909,160400,148536317,568,568,568,568,0
20240909,160300,148536317,568,568,568,568,0
20240909,160200,148536317,568,568,568,568,0
20240909,160100,148536317,568,568,568,568,0
20240909,160000,148536317,568,568,568,568,0
20240909,155900,148536317,568,568,568,568,0
20240909,155800,148536317,568,568,568,568,0
20240909,155700,148536317,568,568,568,568,0
20240909,155600,148536317,568,568,568,568,0
20240909,155500,148536317,568,568,568,568,0
20240909,155400,148536317,568,568,568,568,0
20240909,155300,148536317,568,568,568,568,0
20240909,155200,148536317,568,568,568,568,0
20240909,155100,148536317,568,568,568,568,0
20240909,155000,148536317,568,568,568,568,0
20240909,154900,148536317,568,568,568,568,0
20240909,154800,148536317,568,568,568,568,0
20240909,154700,148536317,568,568,568,568,0
20240909,154600,148536317,568,568,568,568,0
20240909,154500,148536317,568,568,568,568,0
20240909,154400,148536317,568,568,568,568,0
20240909,154300,148536317,568,568,568,568,0
20240909,154200,148536317,568,568,568,568,0
20240909,154100,148536317,568,568,568,568,0
20240909,154000,148536317,568,568,568,568,0
20240909,153900,148536317,568,568,568,568,0
20240909,153800,148536317,568,568,568,568,0
20240909,153700,148536317,568,568,568,568,0
20240909,153600,148536317,568,568,568,568,0
20240909,153500,148536317,568,568,568,568,32395
20240909,153400,148536317,568,568,568,568,0
20240909,153300,148536317,568,568,568,568,0
20240909,153200,148536317,568,568,568,568,0
20240909,153100,148536317,568,568,568,568,0
20240909,153000,148536317,568,568,568,568,32395
20240909,152900,130135957,576,576,576,576,0
20240909,152800,130135957,576,576,576,576,0
20240909,152700,130135957,576,576,576,576,0
20240909,152600,130135957,576,576,576,576,0
20240909,152500,130135957,576,576,576,576,0
20240909,152400,130135957,576,576,576,576,0
20240909,152300,130135957,576,576,576,576,0
20240909,152200,130135957,576,576,576,576,0
20240909,152100,130135957,576,576,576,576,0
20240909,152000,130135957,576,576,576,576,0
20240909,151900,130135957,576,576,576,573,44
20240909,151800,130110703,576,576,576,576,1
20240909,151700,130110127,577,577,577,577,2
20240909,151600,130108973,577,577,577,574,1283
20240909,151500,129371682,577,576,577,576,328
20240909,151400,129182566,574,576,576,574,2
20240909,151300,129181416,576,576,577,576,3010
20240909,151200,127447653,576,574,576,574,396
20240909,151100,127219852,576,576,576,576,0
20240909,151000,127219852,576,576,576,576,0
20240909,150900,127219852,576,576,576,576,0
20240909,150800,127219852,576,576,576,576,0
20240909,150700,127219852,576,576,576,576,0
20240909,150600,127219852,576,576,576,576,1
20240909,150500,127219276,576,576,576,576,1
20240909,150400,127218700,576,576,576,576,2
20240909,150300,127217548,576,576,576,570,4956
20240909,150200,124386034,576,576,576,576,1
20240909,150100,124385458,576,576,576,576,0
20240909,150000,124385458,576,576,576,576,1
20240909,145900,124384882,576,576,576,573,5004
20240909,145800,121517429,576,576,576,576,2
20240909,145700,121516277,576,576,576,576,0
20240909,145600,121516277,576,576,576,576,3
20240909,145500,121514549,576,576,576,576,2
20240909,145400,121513397,576,576,576,576,2
20240909,145300,121512245,576,576,576,576,1
20240909,145200,121511669,576,576,576,576,1
20240909,145100,121511093,576,576,576,576,3
20240909,145000,121509365,576,576,576,576,2
20240909,144900,121508213,576,576,576,576,1
20240909,144800,121507637,576,576,576,574,9
20240909,144700,121502465,576,576,576,576,1
20240909,144600,121501889,576,576,576,576,403
20240909,144500,121269761,576,576,576,576,509
20240909,144400,120976577,576,575,576,575,411
20240909,144300,120740251,575,575,575,575,1
20240909,144200,120739676,575,575,575,575,0
20240909,144100,120739676,575,575,575,575,89
20240909,144000,120688501,576,576,576,576,0
20240909,143900,120688501,576,576,576,576,326
20240909,143800,120500725,576,576,576,576,0
20240909,143700,120500725,576,576,576,576,0
20240909,143600,120500725,576,576,576,576,2
20240909,143500,120499573,575,575,575,575,1
20240909,143400,120498998,576,576,576,576,12
20240909,143300,120492086,576,576,576,576,0
20240909,143200,120492086,576,576,576,576,0
20240909,143100,120492086,576,576,576,576,0
20240909,143000,120492086,576,576,576,576,1
20240909,142900,120491510,576,576,576,576,1
20240909,142800,120490934,576,576,576,576,2
20240909,142700,120489782,576,576,576,576,4
20240909,142600,120487478,576,574,576,573,1089
20240909,142500,119863388,575,575,575,575,0
20240909,142400,119863388,575,574,575,574,1602
20240909,142300,118943838,575,575,575,575,0
20240909,142200,118943838,575,575,575,575,0
20240909,142100,118943838,575,575,575,575,0
20240909,142000,118943838,575,575,575,575,0
20240909,141900,118943838,575,575,575,575,1
20240909,141800,118943263,576,574,576,574,60
20240909,141700,118908813,574,574,574,574,145
20240909,141600,118825583,576,576,576,574,13
20240909,141500,118818100,576,576,576,576,0
20240909,141400,118818100,576,576,576,576,0
20240909,141300,118818100,576,576,576,576,0
20240909,141200,118818100,576,576,576,576,0
20240909,141100,118818100,576,576,576,576,0
20240909,141000,118818100,576,576,576,576,0
20240909,140900,118818100,576,576,576,576,0
20240909,140800,118818100,576,576,576,576,0
20240909,140700,118818100,576,576,576,576,0
20240909,140600,118818100,576,576,576,576,0
20240909,140500,118818100,576,576,576,576,0
20240909,140400,118818100,576,575,576,573,8422
20240909,140300,113986631,576,576,576,576,0
20240909,140200,113986631,576,576,576,576,0
20240909,140100,113986631,576,576,576,576,0
20240909,140000,113986631,576,576,576,576,1
20240909,135900,113986055,576,576,576,576,2
20240909,135800,113984903,576,576,576,576,1
20240909,135700,113984327,576,576,576,576,0
20240909,135600,113984327,576,576,576,576,37
20240909,135500,113963015,576,576,576,576,1
20240909,135400,113962439,576,576,576,576,1
20240909,135300,113961863,576,575,576,575,801
20240909,135200,113501278,575,575,575,575,1
20240909,135100,113500703,575,575,575,575,0
20240909,135000,113500703,575,575,575,575,224
20240909,134900,113371903,575,575,575,575,0
20240909,134800,113371903,575,575,575,575,0
20240909,134700,113371903,575,575,575,573,8663
20240909,134600,108406883,575,575,575,575,5
20240909,134500,108404008,575,575,575,575,0
20240909,134400,108404008,575,575,575,575,0
20240909,134300,108404008,575,575,575,575,869
20240909,134200,107904333,575,575,575,575,0
20240909,134100,107904333,575,575,575,575,0
20240909,134000,107904333,575,575,575,575,10
20240909,133900,107898583,575,575,575,575,112
20240909,133800,107834183,576,576,576,576,0
20240909,133700,107834183,576,576,576,576,0
20240909,133600,107834183,576,576,576,576,0
20240909,133500,107834183,576,576,576,576,0
20240909,133400,107834183,576,576,576,576,1
20240909,133300,107833607,576,576,576,576,101
20240909,133200,107775431,576,576,576,576,11
20240909,133100,107769095,576,576,576,576,0
20240909,133000,107769095,576,576,576,576,21
20240909,132900,107756999,576,576,576,576,0
20240909,132800,107756999,576,576,576,576,1
20240909,132700,107756423,575,575,575,575,2
20240909,132600,107755273,576,576,576,576,2
20240909,132500,107754121,576,576,576,576,0
20240909,132400,107754121,576,576,576,575,52
20240909,132300,107724219,576,576,576,576,2
20240909,132200,107723067,576,576,576,576,0
20240909,132100,107723067,576,576,576,576,1
20240909,132000,107722491,576,576,576,576,0
20240909,131900,107722491,576,576,576,576,0
20240909,131800,107722491,576,576,576,576,10
20240909,131700,107716731,576,576,576,576,0
20240909,131600,107716731,576,573,576,573,40
20240909,131500,107693808,573,573,573,573,1
20240909,131400,107693235,576,574,576,574,1742
20240909,131300,106693323,576,576,576,576,0
20240909,131200,106693323,576,576,576,576,0
20240909,131100,106693323,576,576,576,576,0
20240909,131000,106693323,576,576,576,576,0
20240909,130900,106693323,576,576,576,576,0
20240909,130800,106693323,576,576,576,576,1
20240909,130700,106692747,576,576,576,576,2
20240909,130600,106691595,570,573,573,570,16289
20240909,130500,97394476,577,577,577,577,11
20240909,130400,97388129,577,577,577,577,0
20240909,130300,97388129,577,577,577,577,0
20240909,130200,97388129,577,573,577,571,17110
20240909,130100,87617425,574,574,574,574,0
20240909,130000,87617425,574,574,574,574,31
20240909,125900,87599631,574,572,574,571,4306
20240909,125800,85137963,573,574,575,573,10987
20240909,125700,78832687,575,575,575,575,280
20240909,125600,78671687,576,576,576,576,0
20240909,125500,78671687,576,577,577,576,105
20240909,125400,78611206,577,577,577,577,0
20240909,125300,78611206,577,577,577,577,0
20240909,125200,78611206,577,577,577,577,0
20240909,125100,78611206,577,577,577,577,1
20240909,125000,78610629,577,577,577,577,0
20240909,124900,78610629,577,577,577,577,1
20240909,124800,78610052,577,577,577,577,0
20240909,124700,78610052,577,577,577,577,0
20240909,124600,78610052,577,577,577,577,0
20240909,124500,78610052,577,577,577,577,100
20240909,124400,78552352,577,577,577,577,32
20240909,124300,78533888,577,577,577,577,12
20240909,124200,78526964,577,577,577,577,41
20240909,124100,78503307,580,580,580,580,0
20240909,124000,78503307,580,580,580,580,0
20240909,123900,78503307,580,580,580,580,1
20240909,123800,78502727,580,580,580,580,2
20240909,123700,78501567,580,580,580,580,0
20240909,123600,78501567,580,580,580,580,0
20240909,123500,78501567,580,580,580,580,0
20240909,123400,78501567,580,580,580,580,0
20240909,123300,78501567,580,580,580,580,0
20240909,123200,78501567,580,580,580,580,5
20240909,123100,78498667,580,580,580,580,0
20240909,123000,78498667,580,578,580,577,1701
20240909,122900,77516987,580,580,580,580,1
20240909,122800,77516407,580,580,580,580,0
20240909,122700,77516407,580,580,580,580,0
20240909,122600,77516407,580,580,580,580,1
20240909,122500,77515827,580,580,580,580,0
20240909,122400,77515827,580,580,580,580,2
20240909,122300,77514667,580,580,580,580,0
20240909,122200,77514667,580,580,580,580,67
20240909,122100,77475807,580,580,581,580,3634
20240909,122000,75368085,580,580,580,580,0
20240909,121900,75368085,580,579,580,579,13155
20240909,121800,67751338,579,579,579,579,1888
20240909,121700,66658186,579,579,579,579,1
20240909,121600,66657607,579,579,579,579,0
20240909,121500,66657607,579,579,579,579,1
20240909,121400,66657028,580,580,580,580,0
20240909,121300,66657028,580,580,580,580,0
20240909,121200,66657028,580,580,580,580,0
20240909,121100,66657028,580,580,580,580,0
20240909,121000,66657028,580,580,580,580,0
20240909,120900,66657028,580,580,580,580,0
20240909,120800,66657028,580,579,580,579,54
20240909,120700,66625758,579,579,579,579,0
20240909,120600,66625758,579,579,579,579,0
20240909,120500,66625758,579,579,579,579,0
20240909,120400,66625758,579,579,579,579,0
20240909,120300,66625758,579,579,579,579,1
20240909,120200,66625179,579,579,579,579,0
20240909,120100,66625179,579,579,579,579,0
20240909,120000,66625179,579,579,579,579,4
20240909,115900,66622863,576,576,576,576,45
20240909,115800,66596943,576,576,576,576,1
20240909,115700,66596367,576,576,576,576,1
20240909,115600,66595791,580,580,580,580,0
20240909,115500,66595791,580,580,580,580,0
20240909,115400,66595791,580,580,580,580,0
20240909,115300,66595791,580,580,580,580,0
20240909,115200,66595791,580,580,580,580,0
20240909,115100,66595791,580,578,580,578,500
20240909,115000,66306148,574,575,578,574,47
20240909,114900,66279157,578,575,578,574,28
20240909,114800,66263076,574,576,576,574,21
20240909,114700,66250999,578,576,578,576,108
20240909,114600,66188772,572,573,573,572,20
20240909,114500,66177331,576,574,576,572,26
20240909,114400,66162440,576,574,576,573,20
20240909,114300,66150973,578,574,578,572,24
20240909,114200,66137214,573,578,578,573,19
20240909,114100,66126322,573,575,578,573,38
20240909,114000,66104529,578,578,578,578,0
20240909,113900,66104529,578,578,578,578,0
20240909,113800,66104529,578,578,578,578,1
20240909,113700,66103951,578,578,578,578,0
20240909,113600,66103951,578,573,578,573,22
20240909,113500,66091330,579,578,579,571,4090
20240909,113400,63745052,578,578,578,578,9
20240909,113300,63739850,578,578,578,578,0
20240909,113200,63739850,578,578,578,578,0
20240909,113100,63739850,578,578,578,578,0
20240909,113000,63739850,578,578,578,578,9
20240909,112900,63734648,578,578,578,578,0
20240909,112800,63734648,578,577,578,577,70
20240909,112700,63694241,577,575,577,575,2863
20240909,112600,62047509,575,575,575,575,0
20240909,112500,62047509,575,575,575,575,0
20240909,112400,62047509,575,575,575,575,2001
20240909,112300,60896934,575,573,575,573,130
20240909,112200,60822428,573,573,573,573,500
20240909,112100,60535928,573,573,573,573,0
20240909,112000,60535928,573,573,573,573,230
20240909,111900,60404138,574,574,574,574,2060
20240909,111800,59221698,574,574,574,574,0
20240909,111700,59221698,574,574,574,574,0
20240909,111600,59221698,574,574,574,574,0
20240909,111500,59221698,574,574,574,574,0
20240909,111400,59221698,574,574,574,574,100
20240909,111300,59164298,574,574,574,574,50
20240909,111200,59135598,574,574,574,574,37
20240909,111100,59114360,574,574,574,574,0
20240909,111000,59114360,574,574,574,574,0
20240909,110900,59114360,574,574,574,574,0
20240909,110800,59114360,574,574,574,574,309
20240909,110700,58936994,574,574,574,574,0
20240909,110600,58936994,574,574,574,574,0
20240909,110500,58936994,574,574,574,574,0
20240909,110400,58936994,574,574,574,574,471
20240909,110300,58666640,575,575,575,575,0
20240909,110200,58666640,575,575,575,575,0
20240909,110100,58666640,575,575,575,575,0
20240909,110000,58666640,575,575,575,575,1
20240909,105900,58666065,575,575,575,575,0
20240909,105800,58666065,575,575,575,575,0
20240909,105700,58666065,575,575,575,575,2
20240909,105600,58664915,574,574,574,574,100
20240909,105500,58607515,575,575,575,575,1
20240909,105400,58606940,575,575,575,575,1
20240909,105300,58606365,575,575,575,575,1
20240909,105200,58605790,575,575,575,575,530
20240909,105100,58301040,575,575,575,575,0
20240909,105000,58301040,575,575,575,575,500
20240909,104900,58013540,575,575,575,575,0
20240909,104800,58013540,575,575,575,575,0
20240909,104700,58013540,575,575,575,575,0
20240909,104600,58013540,575,575,575,575,0
20240909,104500,58013540,575,575,575,575,5
20240909,104400,58010665,575,575,575,575,0
20240909,104300,58010665,575,574,575,574,397
20240909,104200,57782785,574,572,574,572,11699
20240909,104100,51090933,572,572,572,572,8300
20240909,104000,46343333,572,572,572,572,0
20240909,103900,46343333,572,572,572,572,3
20240909,103800,46341617,572,572,572,572,0
20240909,103700,46341617,572,572,572,572,10
20240909,103600,46335897,572,572,572,572,353
20240909,103500,46133981,572,572,572,572,70
20240909,103400,46093941,572,572,572,572,3721
20240909,103300,43965529,572,572,572,572,0
20240909,103200,43965529,572,572,572,572,0
20240909,103100,43965529,572,572,572,572,1
20240909,103000,43964957,572,572,572,572,2
20240909,102900,43963813,572,572,572,572,0
20240909,102800,43963813,572,572,572,572,0
20240909,102700,43963813,572,572,572,572,0
20240909,102600,43963813,572,572,572,572,0
20240909,102500,43963813,572,572,572,572,0
20240909,102400,43963813,572,572,572,572,5
20240909,102300,43960953,572,572,572,572,0
20240909,102200,43960953,572,572,572,572,0
20240909,102100,43960953,572,572,572,572,0
20240909,102000,43960953,572,572,572,572,2
20240909,101900,43959809,572,572,572,572,1
20240909,101800,43959237,572,572,572,572,0
20240909,101700,43959237,572,572,572,572,0
20240909,101600,43959237,572,572,572,572,0
20240909,101500,43959237,572,572,572,572,5
20240909,101400,43956377,572,572,572,572,0
20240909,101300,43956377,572,572,572,572,1
20240909,101200,43955805,572,572,572,572,1006
20240909,101100,43380373,572,572,572,572,0
20240909,101000,43380373,572,572,572,572,1
20240909,100900,43379801,572,572,572,572,1
20240909,100800,43379229,572,572,572,572,310
20240909,100700,43201909,572,572,572,570,508
20240909,100600,42911335,572,572,572,572,3
20240909,100500,42909619,572,572,572,572,17
20240909,100400,42899895,569,571,571,569,1700
20240909,100300,41931988,572,572,572,572,0
20240909,100200,41931988,572,570,572,570,395
20240909,100100,41706100,570,571,572,570,35
20240909,100000,41686143,572,572,572,572,501
20240909,095900,41399571,572,572,572,572,9
20240909,095800,41394423,572,572,572,571,4388
20240909,095700,38884488,574,574,574,574,1360
20240909,095600,38103848,574,572,574,572,2006
20240909,095500,36956406,572,572,572,572,1534
20240909,095400,36078958,572,573,574,572,202
20240909,095300,35963025,573,572,573,571,1002
20240909,095200,35389881,572,572,572,572,103
20240909,095100,35330965,569,570,572,568,10321
20240909,095000,29459648,571,573,573,571,6
20240909,094900,29456219,573,572,573,572,3
20240909,094800,29454501,573,573,573,573,0
20240909,094700,29454501,573,572,573,569,58
20240909,094600,29421433,575,575,575,575,0
20240909,094500,29421433,575,575,575,575,0
20240909,094400,29421433,575,575,575,575,0
20240909,094300,29421433,575,575,575,575,0
20240909,094200,29421433,575,573,575,569,3424
20240909,094100,27471459,575,575,575,575,0
20240909,094000,27471459,575,576,576,575,5
20240909,093900,27468583,576,576,576,576,10
20240909,093800,27462823,576,576,576,576,25
20240909,093700,27448423,576,575,576,575,20
20240909,093600,27436918,576,575,576,575,1033
20240909,093500,26842942,576,576,576,576,9
20240909,093400,26837758,575,575,575,575,5
20240909,093300,26834883,576,576,576,576,6
20240909,093200,26831427,576,576,576,576,0
20240909,093100,26831427,576,576,576,576,4
20240909,093000,26829123,576,576,576,576,1
20240909,092900,26828547,576,573,576,570,4442
20240909,092800,24292525,575,575,575,575,3
20240909,092700,24290800,576,572,576,572,13
20240909,092600,24283356,572,576,577,572,28
20240909,092500,24267235,577,574,577,572,1222
20240909,092400,23567741,578,578,578,578,173
20240909,092300,23467747,578,578,578,578,13
20240909,092200,23460233,578,578,578,578,2843
20240909,092100,21816979,578,576,578,574,310
20240909,092000,21637840,578,578,579,578,1029
20240909,091900,21043075,578,578,578,578,0
20240909,091800,21043075,578,578,578,578,0
20240909,091700,21043075,578,578,578,578,350
20240909,091600,20840775,578,578,578,578,0
20240909,091500,20840775,578,577,578,572,2042
20240909,091400,19662631,577,576,577,576,308
20240909,091300,19484921,578,578,578,578,0
20240909,091200,19484921,578,578,578,574,30
20240909,091100,19467621,578,578,578,578,53
20240909,091000,19436987,578,578,578,578,250
20240909,090900,19292487,579,570,579,569,4451
20240909,090800,16740223,570,570,570,570,1000
20240909,090700,16170223,570,570,570,570,150
20240909,090600,16084723,570,570,570,570,90
20240909,090500,16033423,574,572,574,570,3984
20240909,090400,13752910,572,574,574,572,221
20240909,090300,13626371,579,580,580,575,1979
20240909,090200,12482580,580,580,580,580,2
20240909,090100,12481420,577,578,581,577,2223
20240909,090000,11197742,581,581,581,579,19282