KissMeData/200230/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,203100,93656360,585,585,585,585,8001
20240911,203000,93656360,585,585,585,585,0
20240911,202900,93656360,585,585,585,585,0
20240911,202800,93656360,585,585,585,585,0
20240911,202700,93656360,585,585,585,585,0
20240911,202600,93656360,585,585,585,585,0
20240911,202500,93656360,585,585,585,585,0
20240911,202400,93656360,585,585,585,585,0
20240911,202300,93656360,585,585,585,585,0
20240911,202200,93656360,585,585,585,585,0
20240911,202100,93656360,585,585,585,585,0
20240911,202000,93656360,585,585,585,585,0
20240911,201900,93656360,585,585,585,585,0
20240911,201800,93656360,585,585,585,585,0
20240911,201700,93656360,585,585,585,585,0
20240911,201600,93656360,585,585,585,585,0
20240911,201500,93656360,585,585,585,585,0
20240911,201400,93656360,585,585,585,585,0
20240911,201300,93656360,585,585,585,585,0
20240911,201200,93656360,585,585,585,585,0
20240911,201100,93656360,585,585,585,585,0
20240911,201000,93656360,585,585,585,585,0
20240911,200900,93656360,585,585,585,585,0
20240911,200800,93656360,585,585,585,585,0
20240911,200700,93656360,585,585,585,585,0
20240911,200600,93656360,585,585,585,585,0
20240911,200500,93656360,585,585,585,585,0
20240911,200400,93656360,585,585,585,585,0
20240911,200300,93656360,585,585,585,585,0
20240911,200200,93656360,585,585,585,585,0
20240911,200100,93656360,585,585,585,585,8001
20240911,200000,93656360,585,585,585,585,0
20240911,195900,93656360,585,585,585,585,0
20240911,195800,93656360,585,585,585,585,0
20240911,195700,93656360,585,585,585,585,0
20240911,195600,93656360,585,585,585,585,0
20240911,195500,93656360,585,585,585,585,0
20240911,195400,93656360,585,585,585,585,0
20240911,195300,93656360,585,585,585,585,0
20240911,195200,93656360,585,585,585,585,0
20240911,195100,93656360,585,585,585,585,0
20240911,195000,93656360,585,585,585,585,0
20240911,194900,93656360,585,585,585,585,0
20240911,194800,93656360,585,585,585,585,0
20240911,194700,93656360,585,585,585,585,0
20240911,194600,93656360,585,585,585,585,0
20240911,194500,93656360,585,585,585,585,0
20240911,194400,93656360,585,585,585,585,0
20240911,194300,93656360,585,585,585,585,0
20240911,194200,93656360,585,585,585,585,0
20240911,194100,93656360,585,585,585,585,0
20240911,194000,93656360,585,585,585,585,0
20240911,193900,93656360,585,585,585,585,0
20240911,193800,93656360,585,585,585,585,0
20240911,193700,93656360,585,585,585,585,0
20240911,193600,93656360,585,585,585,585,0
20240911,193500,93656360,585,585,585,585,0
20240911,193400,93656360,585,585,585,585,0
20240911,193300,93656360,585,585,585,585,0
20240911,193200,93656360,585,585,585,585,0
20240911,193100,93656360,585,585,585,585,8001
20240911,193000,93656360,585,585,585,585,0
20240911,192900,93656360,585,585,585,585,0
20240911,192800,93656360,585,585,585,585,0
20240911,192700,93656360,585,585,585,585,0
20240911,192600,93656360,585,585,585,585,0
20240911,192500,93656360,585,585,585,585,0
20240911,192400,93656360,585,585,585,585,0
20240911,192300,93656360,585,585,585,585,0
20240911,192200,93656360,585,585,585,585,0
20240911,192100,93656360,585,585,585,585,0
20240911,192000,93656360,585,585,585,585,0
20240911,191900,93656360,585,585,585,585,0
20240911,191800,93656360,585,585,585,585,0
20240911,191700,93656360,585,585,585,585,0
20240911,191600,93656360,585,585,585,585,0
20240911,191500,93656360,585,585,585,585,0
20240911,191400,93656360,585,585,585,585,0
20240911,191300,93656360,585,585,585,585,0
20240911,191200,93656360,585,585,585,585,0
20240911,191100,93656360,585,585,585,585,0
20240911,191000,93656360,585,585,585,585,0
20240911,190900,93656360,585,585,585,585,0
20240911,190800,93656360,585,585,585,585,0
20240911,190700,93656360,585,585,585,585,0
20240911,190600,93656360,585,585,585,585,0
20240911,190500,93656360,585,585,585,585,0
20240911,190400,93656360,585,585,585,585,0
20240911,190300,93656360,585,585,585,585,0
20240911,190200,93656360,585,585,585,585,0
20240911,190100,93656360,585,585,585,585,8001
20240911,190000,93656360,585,585,585,585,0
20240911,185900,93656360,585,585,585,585,0
20240911,185800,93656360,585,585,585,585,0
20240911,185700,93656360,585,585,585,585,0
20240911,185600,93656360,585,585,585,585,0
20240911,185500,93656360,585,585,585,585,0
20240911,185400,93656360,585,585,585,585,0
20240911,185300,93656360,585,585,585,585,0
20240911,185200,93656360,585,585,585,585,0
20240911,185100,93656360,585,585,585,585,0
20240911,185000,93656360,585,585,585,585,0
20240911,184900,93656360,585,585,585,585,0
20240911,184800,93656360,585,585,585,585,0
20240911,184700,93656360,585,585,585,585,0
20240911,184600,93656360,585,585,585,585,0
20240911,184500,93656360,585,585,585,585,0
20240911,184400,93656360,585,585,585,585,0
20240911,184300,93656360,585,585,585,585,0
20240911,184200,93656360,585,585,585,585,0
20240911,184100,93656360,585,585,585,585,0
20240911,184000,93656360,585,585,585,585,0
20240911,183900,93656360,585,585,585,585,0
20240911,183800,93656360,585,585,585,585,0
20240911,183700,93656360,585,585,585,585,0
20240911,183600,93656360,585,585,585,585,0
20240911,183500,93656360,585,585,585,585,0
20240911,183400,93656360,585,585,585,585,0
20240911,183300,93656360,585,585,585,585,0
20240911,183200,93656360,585,585,585,585,0
20240911,183100,93656360,585,585,585,585,8001
20240911,183000,93656360,585,585,585,585,0
20240911,182900,93656360,585,585,585,585,0
20240911,182800,93656360,585,585,585,585,0
20240911,182700,93656360,585,585,585,585,0
20240911,182600,93656360,585,585,585,585,0
20240911,182500,93656360,585,585,585,585,0
20240911,182400,93656360,585,585,585,585,0
20240911,182300,93656360,585,585,585,585,0
20240911,182200,93656360,585,585,585,585,0
20240911,182100,93656360,585,585,585,585,0
20240911,182000,93656360,585,585,585,585,0
20240911,181900,93656360,585,585,585,585,0
20240911,181800,93656360,585,585,585,585,0
20240911,181700,93656360,585,585,585,585,0
20240911,181600,93656360,585,585,585,585,0
20240911,181500,93656360,585,585,585,585,0
20240911,181400,93656360,585,585,585,585,0
20240911,181300,93656360,585,585,585,585,0
20240911,181200,93656360,585,585,585,585,0
20240911,181100,93656360,585,585,585,585,0
20240911,181000,93656360,585,585,585,585,0
20240911,180900,93656360,585,585,585,585,0
20240911,180800,93656360,585,585,585,585,0
20240911,180700,93656360,585,585,585,585,0
20240911,180600,93656360,585,585,585,585,0
20240911,180500,93656360,585,585,585,585,0
20240911,180400,93656360,585,585,585,585,0
20240911,180300,93656360,585,585,585,585,0
20240911,180200,93656360,585,585,585,585,0
20240911,180100,93656360,585,585,585,585,8001
20240911,180000,93656360,585,585,585,585,0
20240911,175900,93656360,585,585,585,585,0
20240911,175800,93656360,585,585,585,585,0
20240911,175700,93656360,585,585,585,585,0
20240911,175600,93656360,585,585,585,585,0
20240911,175500,93656360,585,585,585,585,0
20240911,175400,93656360,585,585,585,585,0
20240911,175300,93656360,585,585,585,585,0
20240911,175200,93656360,585,585,585,585,0
20240911,175100,93656360,585,585,585,585,0
20240911,175000,93656360,585,585,585,585,0
20240911,174900,93656360,585,585,585,585,0
20240911,174800,93656360,585,585,585,585,0
20240911,174700,93656360,585,585,585,585,0
20240911,174600,93656360,585,585,585,585,0
20240911,174500,93656360,585,585,585,585,0
20240911,174400,93656360,585,585,585,585,0
20240911,174300,93656360,585,585,585,585,0
20240911,174200,93656360,585,585,585,585,0
20240911,174100,93656360,585,585,585,585,0
20240911,174000,93656360,585,585,585,585,0
20240911,173900,93656360,585,585,585,585,0
20240911,173800,93656360,585,585,585,585,0
20240911,173700,93656360,585,585,585,585,0
20240911,173600,93656360,585,585,585,585,0
20240911,173500,93656360,585,585,585,585,0
20240911,173400,93656360,585,585,585,585,0
20240911,173300,93656360,585,585,585,585,0
20240911,173200,93656360,585,585,585,585,0
20240911,173100,93656360,585,585,585,585,8001
20240911,173000,93656360,585,585,585,585,0
20240911,172900,93656360,585,585,585,585,0
20240911,172800,93656360,585,585,585,585,0
20240911,172700,93656360,585,585,585,585,0
20240911,172600,93656360,585,585,585,585,0
20240911,172500,93656360,585,585,585,585,0
20240911,172400,93656360,585,585,585,585,0
20240911,172300,93656360,585,585,585,585,0
20240911,172200,93656360,585,585,585,585,0
20240911,172100,93656360,585,585,585,585,0
20240911,172000,93656360,585,585,585,585,0
20240911,171900,93656360,585,585,585,585,0
20240911,171800,93656360,585,585,585,585,0
20240911,171700,93656360,585,585,585,585,0
20240911,171600,93656360,585,585,585,585,0
20240911,171500,93656360,585,585,585,585,0
20240911,171400,93656360,585,585,585,585,0
20240911,171300,93656360,585,585,585,585,0
20240911,171200,93656360,585,585,585,585,0
20240911,171100,93656360,585,585,585,585,0
20240911,171000,93656360,585,585,585,585,0
20240911,170900,93656360,585,585,585,585,0
20240911,170800,93656360,585,585,585,585,0
20240911,170700,93656360,585,585,585,585,0
20240911,170600,93656360,585,585,585,585,0
20240911,170500,93656360,585,585,585,585,0
20240911,170400,93656360,585,585,585,585,0
20240911,170300,93656360,585,585,585,585,0
20240911,170200,93656360,585,585,585,585,0
20240911,170100,93656360,585,585,585,585,8001
20240911,170000,93656360,585,585,585,585,0
20240911,165900,93656360,585,585,585,585,0
20240911,165800,93656360,585,585,585,585,0
20240911,165700,93656360,585,585,585,585,0
20240911,165600,93656360,585,585,585,585,0
20240911,165500,93656360,585,585,585,585,0
20240911,165400,93656360,585,585,585,585,0
20240911,165300,93656360,585,585,585,585,0
20240911,165200,93656360,585,585,585,585,0
20240911,165100,93656360,585,585,585,585,0
20240911,165000,93656360,585,585,585,585,0
20240911,164900,93656360,585,585,585,585,0
20240911,164800,93656360,585,585,585,585,0
20240911,164700,93656360,585,585,585,585,0
20240911,164600,93656360,585,585,585,585,0
20240911,164500,93656360,585,585,585,585,0
20240911,164400,93656360,585,585,585,585,0
20240911,164300,93656360,585,585,585,585,0
20240911,164200,93656360,585,585,585,585,0
20240911,164100,93656360,585,585,585,585,0
20240911,164000,93656360,585,585,585,585,0
20240911,163900,93656360,585,585,585,585,0
20240911,163800,93656360,585,585,585,585,0
20240911,163700,93656360,585,585,585,585,0
20240911,163600,93656360,585,585,585,585,0
20240911,163500,93656360,585,585,585,585,0
20240911,163400,93656360,585,585,585,585,0
20240911,163300,93656360,585,585,585,585,0
20240911,163200,93656360,585,585,585,585,0
20240911,163100,93656360,585,585,585,585,8001
20240911,163000,93656360,585,585,585,585,0
20240911,162900,93656360,585,585,585,585,0
20240911,162800,93656360,585,585,585,585,0
20240911,162700,93656360,585,585,585,585,0
20240911,162600,93656360,585,585,585,585,0
20240911,162500,93656360,585,585,585,585,0
20240911,162400,93656360,585,585,585,585,0
20240911,162300,93656360,585,585,585,585,0
20240911,162200,93656360,585,585,585,585,0
20240911,162100,93656360,585,585,585,585,0
20240911,162000,93656360,585,585,585,585,0
20240911,161900,93656360,585,585,585,585,0
20240911,161800,93656360,585,585,585,585,0
20240911,161700,93656360,585,585,585,585,0
20240911,161600,93656360,585,585,585,585,0
20240911,161500,93656360,585,585,585,585,0
20240911,161400,93656360,585,585,585,585,0
20240911,161300,93656360,585,585,585,585,0
20240911,161200,93656360,585,585,585,585,0
20240911,161100,93656360,585,585,585,585,0
20240911,161000,93656360,585,585,585,585,0
20240911,160900,93656360,585,585,585,585,0
20240911,160800,93656360,585,585,585,585,0
20240911,160700,93656360,585,585,585,585,0
20240911,160600,93656360,585,585,585,585,0
20240911,160500,93656360,585,585,585,585,0
20240911,160400,93656360,585,585,585,585,0
20240911,160300,93656360,585,585,585,585,0
20240911,160200,93656360,585,585,585,585,0
20240911,160100,93656360,585,585,585,585,8001
20240911,160000,93656360,585,585,585,585,0
20240911,155900,93656360,585,585,585,585,0
20240911,155800,93656360,585,585,585,585,0
20240911,155700,93656360,585,585,585,585,0
20240911,155600,93656360,585,585,585,585,0
20240911,155500,93656360,585,585,585,585,0
20240911,155400,93656360,585,585,585,585,0
20240911,155300,93656360,585,585,585,585,0
20240911,155200,93656360,585,585,585,585,0
20240911,155100,93656360,585,585,585,585,0
20240911,155000,93656360,585,585,585,585,0
20240911,154900,93656360,585,585,585,585,0
20240911,154800,93656360,585,585,585,585,0
20240911,154700,93656360,585,585,585,585,0
20240911,154600,93656360,585,585,585,585,0
20240911,154500,93656360,585,585,585,585,0
20240911,154400,93656360,585,585,585,585,0
20240911,154300,93656360,585,585,585,585,0
20240911,154200,93656360,585,585,585,585,0
20240911,154100,93656360,585,585,585,585,0
20240911,154000,93656360,585,585,585,585,0
20240911,153900,93656360,585,585,585,585,0
20240911,153800,93656360,585,585,585,585,0
20240911,153700,93656360,585,585,585,585,0
20240911,153600,93656360,585,585,585,585,0
20240911,153500,93656360,585,585,585,585,0
20240911,153400,93656360,585,585,585,585,0
20240911,153300,93656360,585,585,585,585,0
20240911,153200,93656360,585,585,585,585,0
20240911,153100,93656360,585,585,585,585,8001
20240911,153000,93656360,585,585,585,585,8001
20240911,152900,88975775,596,596,596,596,0
20240911,152800,88975775,596,596,596,596,0
20240911,152700,88975775,596,596,596,596,0
20240911,152600,88975775,596,596,596,596,0
20240911,152500,88975775,596,596,596,596,0
20240911,152400,88975775,596,596,596,596,0
20240911,152300,88975775,596,596,596,596,0
20240911,152200,88975775,596,596,596,596,0
20240911,152100,88975775,596,596,596,596,0
20240911,152000,88975775,596,596,596,596,0
20240911,151900,88975775,596,596,596,596,0
20240911,151800,88975775,596,596,596,596,0
20240911,151700,88975775,596,595,596,595,11
20240911,151600,88969229,595,595,595,595,0
20240911,151500,88969229,595,595,595,595,0
20240911,151400,88969229,595,595,595,595,0
20240911,151300,88969229,595,595,595,595,0
20240911,151200,88969229,595,594,595,594,2
20240911,151100,88968040,595,595,595,595,1
20240911,151000,88967445,596,596,596,596,0
20240911,150900,88967445,596,594,596,594,5608
20240911,150800,85631690,594,594,594,594,0
20240911,150700,85631690,594,591,594,591,50
20240911,150600,85602092,589,589,589,589,0
20240911,150500,85602092,589,590,590,589,190
20240911,150400,85490163,591,591,591,591,0
20240911,150300,85490163,591,591,591,591,10
20240911,150200,85484253,589,589,589,589,1
20240911,150100,85483664,591,589,591,589,1913
20240911,150000,84355081,591,591,591,591,43
20240911,145900,84329668,591,591,591,591,0
20240911,145800,84329668,591,591,591,591,0
20240911,145700,84329668,591,593,593,591,474
20240911,145600,84049480,594,594,594,594,0
20240911,145500,84049480,594,594,594,594,44
20240911,145400,84023344,594,593,594,593,100
20240911,145300,83964043,594,594,594,594,0
20240911,145200,83964043,594,594,594,594,0
20240911,145100,83964043,594,594,594,594,0
20240911,145000,83964043,594,593,594,593,2
20240911,144900,83962856,591,591,591,591,0
20240911,144800,83962856,591,591,591,591,0
20240911,144700,83962856,591,591,591,591,833
20240911,144600,83470553,591,589,591,589,223
20240911,144500,83339160,589,589,589,589,0
20240911,144400,83339160,589,589,589,589,0
20240911,144300,83339160,589,589,589,589,1
20240911,144200,83338571,591,591,591,591,0
20240911,144100,83338571,591,591,591,591,0
20240911,144000,83338571,591,591,591,591,2
20240911,143900,83337389,591,591,591,591,0
20240911,143800,83337389,591,591,591,591,0
20240911,143700,83337389,591,591,591,591,0
20240911,143600,83337389,591,591,591,591,0
20240911,143500,83337389,591,591,591,591,0
20240911,143400,83337389,591,591,591,591,1
20240911,143300,83336798,587,591,591,587,3266
20240911,143200,81416775,591,591,591,591,59
20240911,143100,81381906,591,591,591,591,0
20240911,143000,81381906,591,590,591,590,80
20240911,142900,81334676,589,591,591,589,51
20240911,142800,81304635,592,592,592,592,1
20240911,142700,81304043,588,588,588,588,0
20240911,142600,81304043,588,588,588,588,0
20240911,142500,81304043,588,588,588,588,0
20240911,142400,81304043,588,591,591,588,200
20240911,142300,81186372,591,589,591,589,4555
20240911,142200,78495479,587,589,589,587,21
20240911,142100,78483112,591,591,591,591,0
20240911,142000,78483112,591,591,591,591,0
20240911,141900,78483112,591,591,591,591,0
20240911,141800,78483112,591,591,591,591,0
20240911,141700,78483112,591,591,591,591,0
20240911,141600,78483112,591,590,591,587,15001
20240911,141500,69645173,592,592,592,592,301
20240911,141400,69466981,593,593,593,593,0
20240911,141300,69466981,593,593,593,593,1
20240911,141200,69466388,594,594,594,594,0
20240911,141100,69466388,594,594,594,594,0
20240911,141000,69466388,594,594,594,594,1
20240911,140900,69465794,595,595,595,595,0
20240911,140800,69465794,595,595,595,595,0
20240911,140700,69465794,595,595,595,595,0
20240911,140600,69465794,595,595,595,595,0
20240911,140500,69465794,595,595,595,595,40
20240911,140400,69441994,595,595,595,595,0
20240911,140300,69441994,595,595,595,595,14
20240911,140200,69433664,595,593,595,593,11
20240911,140100,69427138,593,593,593,593,42
20240911,140000,69402232,593,593,593,593,0
20240911,135900,69402232,593,593,593,593,0
20240911,135800,69402232,593,593,593,593,1
20240911,135700,69401639,592,589,592,589,12470
20240911,135600,62044547,588,588,588,588,0
20240911,135500,62044547,588,588,588,588,0
20240911,135400,62044547,588,588,588,588,0
20240911,135300,62044547,588,588,588,588,0
20240911,135200,62044547,588,588,588,588,358
20240911,135100,61834043,588,588,588,588,0
20240911,135000,61834043,588,588,588,588,1
20240911,134900,61833455,584,584,584,584,0
20240911,134800,61833455,584,585,585,584,3000
20240911,134700,60081336,588,588,588,588,0
20240911,134600,60081336,588,588,588,588,17
20240911,134500,60071340,588,588,588,588,4
20240911,134400,60068988,582,586,586,582,3000
20240911,134300,58319102,584,584,584,584,0
20240911,134200,58319102,584,584,584,584,0
20240911,134100,58319102,584,584,584,584,0
20240911,134000,58319102,584,588,588,584,3195
20240911,133900,56448808,588,588,588,588,0
20240911,133800,56448808,588,588,588,588,60
20240911,133700,56413528,590,590,590,590,0
20240911,133600,56413528,590,590,590,589,813
20240911,133500,55934636,589,589,589,589,4224
20240911,133400,53446700,588,588,588,588,5443
20240911,133300,50246216,588,588,588,588,575
20240911,133200,49908116,587,587,587,587,90
20240911,133100,49855286,587,587,587,587,0
20240911,133000,49855286,587,587,587,587,0
20240911,132900,49855286,587,587,587,587,0
20240911,132800,49855286,587,587,587,587,0
20240911,132700,49855286,587,587,587,587,60
20240911,132600,49820066,587,587,587,587,34
20240911,132500,49800108,586,586,586,586,0
20240911,132400,49800108,586,586,586,586,0
20240911,132300,49800108,586,586,586,586,0
20240911,132200,49800108,586,586,586,586,494
20240911,132100,49510624,587,587,587,587,0
20240911,132000,49510624,587,587,587,587,9
20240911,131900,49505341,587,587,588,587,4
20240911,131800,49502992,587,587,587,587,0
20240911,131700,49502992,587,587,587,587,0
20240911,131600,49502992,587,587,587,587,0
20240911,131500,49502992,587,587,587,587,0
20240911,131400,49502992,587,587,587,587,0
20240911,131300,49502992,587,587,587,587,0
20240911,131200,49502992,587,587,587,587,0
20240911,131100,49502992,587,587,587,587,12
20240911,131000,49495948,588,588,588,588,0
20240911,130900,49495948,588,588,588,588,0
20240911,130800,49495948,588,588,588,588,0
20240911,130700,49495948,588,588,588,588,0
20240911,130600,49495948,588,588,588,588,200
20240911,130500,49378348,588,588,588,588,0
20240911,130400,49378348,588,588,588,588,10
20240911,130300,49372468,586,586,586,586,1509
20240911,130200,48488194,586,586,586,586,0
20240911,130100,48488194,586,586,586,586,27
20240911,130000,48472372,586,586,586,586,0
20240911,125900,48472372,586,587,587,586,269
20240911,125800,48314613,587,587,587,587,0
20240911,125700,48314613,587,587,587,587,10
20240911,125600,48308743,588,588,588,588,0
20240911,125500,48308743,588,588,588,588,0
20240911,125400,48308743,588,588,588,588,0
20240911,125300,48308743,588,588,588,588,0
20240911,125200,48308743,588,588,588,588,0
20240911,125100,48308743,588,588,588,588,0
20240911,125000,48308743,588,588,588,588,568
20240911,124900,47974759,589,589,589,589,0
20240911,124800,47974759,589,589,589,589,0
20240911,124700,47974759,589,589,589,589,0
20240911,124600,47974759,589,589,589,589,0
20240911,124500,47974759,589,589,589,589,0
20240911,124400,47974759,589,589,589,589,1
20240911,124300,47974170,589,589,589,589,0
20240911,124200,47974170,589,589,589,589,0
20240911,124100,47974170,589,589,589,589,0
20240911,124000,47974170,589,589,589,589,0
20240911,123900,47974170,589,589,589,589,1
20240911,123800,47973581,588,588,588,588,19
20240911,123700,47962409,588,590,590,588,1168
20240911,123600,47273303,588,588,588,588,0
20240911,123500,47273303,588,588,588,588,0
20240911,123400,47273303,588,588,588,588,0
20240911,123300,47273303,588,588,588,588,0
20240911,123200,47273303,588,588,588,588,0
20240911,123100,47273303,588,589,589,588,294
20240911,123000,47100331,589,589,589,589,11
20240911,122900,47093852,589,589,589,589,100
20240911,122800,47034952,590,590,590,590,0
20240911,122700,47034952,590,590,590,590,0
20240911,122600,47034952,590,590,590,590,2
20240911,122500,47033772,589,589,589,589,18
20240911,122400,47023170,590,590,590,590,0
20240911,122300,47023170,590,590,590,590,0
20240911,122200,47023170,590,590,590,590,0
20240911,122100,47023170,590,590,590,590,4
20240911,122000,47020810,591,591,591,591,0
20240911,121900,47020810,591,591,591,591,0
20240911,121800,47020810,591,591,591,591,0
20240911,121700,47020810,591,591,591,591,0
20240911,121600,47020810,591,591,591,591,0
20240911,121500,47020810,591,591,591,591,0
20240911,121400,47020810,591,591,591,591,0
20240911,121300,47020810,591,591,591,591,0
20240911,121200,47020810,591,591,591,591,0
20240911,121100,47020810,591,591,591,591,0
20240911,121000,47020810,591,591,591,591,30
20240911,120900,47003080,591,591,591,591,0
20240911,120800,47003080,591,591,591,591,0
20240911,120700,47003080,591,591,591,591,0
20240911,120600,47003080,591,591,591,591,0
20240911,120500,47003080,591,591,591,591,0
20240911,120400,47003080,591,591,591,591,0
20240911,120300,47003080,591,591,591,591,0
20240911,120200,47003080,591,591,591,591,0
20240911,120100,47003080,591,591,591,591,0
20240911,120000,47003080,591,591,591,591,1
20240911,115900,47002489,588,588,588,588,30
20240911,115800,46984849,591,591,591,591,1
20240911,115700,46984258,588,588,588,588,0
20240911,115600,46984258,588,590,590,588,73
20240911,115500,46941330,591,591,591,591,0
20240911,115400,46941330,591,591,591,591,0
20240911,115300,46941330,591,591,591,591,0
20240911,115200,46941330,591,590,591,590,1394
20240911,115100,46118860,588,589,589,588,30
20240911,115000,46101202,590,590,590,590,0
20240911,114900,46101202,590,590,590,590,0
20240911,114800,46101202,590,589,590,589,4
20240911,114700,46098844,590,590,590,590,30
20240911,114600,46081144,590,590,590,590,0
20240911,114500,46081144,590,590,590,590,0
20240911,114400,46081144,590,590,590,590,50
20240911,114300,46051644,590,590,590,590,20
20240911,114200,46039844,590,590,590,590,158
20240911,114100,45946624,590,590,590,590,1052
20240911,114000,45325944,591,591,591,591,103
20240911,113900,45265071,591,591,591,591,841
20240911,113800,44768040,591,591,591,591,1
20240911,113700,44767449,590,590,590,590,867
20240911,113600,44255919,590,590,590,590,104
20240911,113500,44194559,586,589,590,586,32
20240911,113400,44175800,586,588,588,586,415
20240911,113300,43931784,588,588,588,588,0
20240911,113200,43931784,588,588,588,588,0
20240911,113100,43931784,588,588,588,588,0
20240911,113000,43931784,588,588,588,588,9
20240911,112900,43926492,588,584,588,584,76
20240911,112800,43882104,585,585,585,585,0
20240911,112700,43882104,585,585,585,585,8
20240911,112600,43877424,588,588,588,588,0
20240911,112500,43877424,588,588,588,588,8
20240911,112400,43872720,588,588,588,588,211
20240911,112300,43748652,584,585,585,584,30
20240911,112200,43731131,588,588,588,588,1
20240911,112100,43730543,583,583,583,583,0
20240911,112000,43730543,583,583,583,583,11
20240911,111900,43724130,588,588,588,588,0
20240911,111800,43724130,588,583,588,582,51
20240911,111700,43694430,582,582,582,582,0
20240911,111600,43694430,582,583,583,582,49
20240911,111500,43665911,587,583,588,582,63
20240911,111400,43629142,586,586,586,586,1
20240911,111300,43628556,580,588,588,580,20000
20240911,111200,31979124,587,587,587,587,0
20240911,111100,31979124,587,588,588,587,20
20240911,111000,31967382,587,587,587,587,0
20240911,110900,31967382,587,587,587,587,0
20240911,110800,31967382,587,588,588,587,217
20240911,110700,31839796,588,589,589,588,900
20240911,110600,31309736,588,588,588,588,14
20240911,110500,31301504,588,589,589,588,406
20240911,110400,31062774,592,592,592,592,0
20240911,110300,31062774,592,592,592,592,0
20240911,110200,31062774,592,592,592,592,1
20240911,110100,31062182,588,588,588,588,0
20240911,110000,31062182,588,588,588,588,0
20240911,105900,31062182,588,588,588,588,0
20240911,105800,31062182,588,588,588,588,10
20240911,105700,31056302,588,588,588,588,76
20240911,105600,31011614,588,588,588,588,0
20240911,105500,31011614,588,588,588,588,0
20240911,105400,31011614,588,588,588,588,0
20240911,105300,31011614,588,588,588,588,0
20240911,105200,31011614,588,589,589,588,210
20240911,105100,30888093,593,593,593,593,0
20240911,105000,30888093,593,593,593,593,0
20240911,104900,30888093,593,593,593,593,0
20240911,104800,30888093,593,593,593,593,0
20240911,104700,30888093,593,593,593,593,0
20240911,104600,30888093,593,593,593,593,0
20240911,104500,30888093,593,593,593,593,0
20240911,104400,30888093,593,593,593,593,1
20240911,104300,30887500,588,589,589,588,30
20240911,104200,30869858,593,593,593,593,0
20240911,104100,30869858,593,593,593,593,0
20240911,104000,30869858,593,589,593,589,22
20240911,103900,30856895,589,590,590,589,31
20240911,103800,30838635,590,591,591,590,132
20240911,103700,30760754,591,591,591,591,533
20240911,103600,30445751,591,591,591,591,0
20240911,103500,30445751,591,591,591,591,30
20240911,103400,30428021,591,592,592,591,30
20240911,103300,30410290,591,593,593,591,471
20240911,103200,30131486,592,592,592,592,1558
20240911,103100,29209150,592,593,593,592,254
20240911,103000,29058578,592,592,592,592,16
20240911,102900,29049106,592,592,592,592,14
20240911,102800,29040818,592,592,592,592,1
20240911,102700,29040226,592,592,592,592,0
20240911,102600,29040226,592,592,592,592,0
20240911,102500,29040226,592,595,595,592,1979
20240911,102400,27868628,592,592,592,592,4
20240911,102300,27866260,592,593,593,592,30
20240911,102200,27848497,592,592,592,592,0
20240911,102100,27848497,592,592,592,592,0
20240911,102000,27848497,592,595,595,592,5000
20240911,101900,24884921,595,595,595,595,0
20240911,101800,24884921,595,595,595,595,2681
20240911,101700,23289726,595,595,595,595,54
20240911,101600,23257596,593,593,593,593,1174
20240911,101500,22561414,593,593,593,593,0
20240911,101400,22561414,593,594,595,593,632
20240911,101300,22185716,593,593,593,593,10
20240911,101200,22179786,594,593,594,593,911
20240911,101100,21639562,593,594,594,593,395
20240911,101000,21405027,594,594,594,594,31
20240911,100900,21386613,594,594,594,594,100
20240911,100800,21327213,594,594,594,594,40
20240911,100700,21303453,595,593,595,593,827
20240911,100600,20812131,594,593,594,593,295
20240911,100500,20637194,593,594,594,593,219
20240911,100400,20507315,593,593,593,593,0
20240911,100300,20507315,593,594,594,592,112
20240911,100200,20440916,594,592,594,592,104
20240911,100100,20379340,592,593,593,592,67
20240911,100000,20339666,592,592,592,592,500
20240911,095900,20043666,592,592,592,592,0
20240911,095800,20043666,592,592,592,592,10
20240911,095700,20037746,593,594,594,593,110
20240911,095600,19972506,593,593,593,593,40
20240911,095500,19948786,592,592,592,592,0
20240911,095400,19948786,592,592,592,592,0
20240911,095300,19948786,592,594,594,592,87
20240911,095200,19897114,592,592,592,592,13
20240911,095100,19889418,592,592,592,592,0
20240911,095000,19889418,592,594,594,592,31
20240911,094900,19871010,594,591,594,591,28
20240911,094800,19854408,591,591,591,591,0
20240911,094700,19854408,591,591,591,591,0
20240911,094600,19854408,591,591,591,591,11
20240911,094500,19847907,594,594,594,594,1
20240911,094400,19847313,591,591,591,591,0
20240911,094300,19847313,591,591,591,591,11
20240911,094200,19840812,594,594,594,594,14
20240911,094100,19832496,594,594,594,594,0
20240911,094000,19832496,594,594,594,591,77
20240911,093900,19786848,594,594,594,591,42
20240911,093800,19761990,594,593,594,593,73
20240911,093700,19718678,593,593,593,593,61
20240911,093600,19682505,591,591,591,591,25
20240911,093500,19667730,589,591,591,589,105
20240911,093400,19605865,591,591,591,591,200
20240911,093300,19487665,595,595,595,595,0
20240911,093200,19487665,595,591,595,591,14
20240911,093100,19479371,591,591,591,591,190
20240911,093000,19367081,595,595,595,590,147
20240911,092900,19280071,590,590,590,590,100
20240911,092800,19221071,590,590,590,590,0
20240911,092700,19221071,590,590,590,590,0
20240911,092600,19221071,590,591,591,590,100
20240911,092500,19162046,590,593,594,590,102
20240911,092400,19101683,592,592,592,592,0
20240911,092300,19101683,592,590,592,590,4994
20240911,092200,16146950,589,589,590,589,907
20240911,092100,15612320,590,589,590,589,217
20240911,092000,15484490,591,587,591,587,31
20240911,091900,15466173,586,591,592,586,292
20240911,091800,15294314,586,586,592,586,103
20240911,091700,15233944,586,590,590,586,1230
20240911,091600,14510288,589,589,589,589,100
20240911,091500,14451388,589,593,593,589,123
20240911,091400,14378817,588,593,593,588,310
20240911,091300,14196475,588,598,598,587,1018
20240911,091200,13597534,592,593,597,592,2046
20240911,091100,12384272,593,589,597,589,3826
20240911,091000,10110501,585,587,587,585,100
20240911,090900,10051979,585,585,585,585,31
20240911,090800,10033844,585,585,585,585,3
20240911,090700,10032089,586,593,593,586,326
20240911,090600,9840527,593,587,593,586,301
20240911,090500,9664127,587,590,597,587,253
20240911,090400,9515098,590,592,597,590,40
20240911,090300,9491441,585,590,597,568,14641
20240911,090200,996879,589,591,591,589,661
20240911,090100,606248,592,592,592,592,0
20240911,090000,606248,592,595,595,592,1019