KissMeData/067390/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,194200,137818400,557,557,557,557,11699
20240906,194100,137818400,557,557,557,557,0
20240906,194000,137818400,557,557,557,557,0
20240906,193900,137818400,557,557,557,557,0
20240906,193800,137818400,557,557,557,557,0
20240906,193700,137818400,557,557,557,557,0
20240906,193600,137818400,557,557,557,557,0
20240906,193500,137818400,557,557,557,557,0
20240906,193400,137818400,557,557,557,557,0
20240906,193300,137818400,557,557,557,557,0
20240906,193200,137818400,557,557,557,557,0
20240906,193100,137818400,557,557,557,557,0
20240906,193000,137818400,557,557,557,557,0
20240906,192900,137818400,557,557,557,557,0
20240906,192800,137818400,557,557,557,557,0
20240906,192700,137818400,557,557,557,557,0
20240906,192600,137818400,557,557,557,557,0
20240906,192500,137818400,557,557,557,557,0
20240906,192400,137818400,557,557,557,557,0
20240906,192300,137818400,557,557,557,557,0
20240906,192200,137818400,557,557,557,557,0
20240906,192100,137818400,557,557,557,557,0
20240906,192000,137818400,557,557,557,557,0
20240906,191900,137818400,557,557,557,557,0
20240906,191800,137818400,557,557,557,557,0
20240906,191700,137818400,557,557,557,557,0
20240906,191600,137818400,557,557,557,557,0
20240906,191500,137818400,557,557,557,557,0
20240906,191400,137818400,557,557,557,557,0
20240906,191300,137818400,557,557,557,557,0
20240906,191200,137818400,557,557,557,557,11699
20240906,191100,137818400,557,557,557,557,0
20240906,191000,137818400,557,557,557,557,0
20240906,190900,137818400,557,557,557,557,0
20240906,190800,137818400,557,557,557,557,0
20240906,190700,137818400,557,557,557,557,0
20240906,190600,137818400,557,557,557,557,0
20240906,190500,137818400,557,557,557,557,0
20240906,190400,137818400,557,557,557,557,0
20240906,190300,137818400,557,557,557,557,0
20240906,190200,137818400,557,557,557,557,0
20240906,190100,137818400,557,557,557,557,0
20240906,190000,137818400,557,557,557,557,0
20240906,185900,137818400,557,557,557,557,0
20240906,185800,137818400,557,557,557,557,0
20240906,185700,137818400,557,557,557,557,0
20240906,185600,137818400,557,557,557,557,0
20240906,185500,137818400,557,557,557,557,0
20240906,185400,137818400,557,557,557,557,0
20240906,185300,137818400,557,557,557,557,0
20240906,185200,137818400,557,557,557,557,0
20240906,185100,137818400,557,557,557,557,0
20240906,185000,137818400,557,557,557,557,0
20240906,184900,137818400,557,557,557,557,0
20240906,184800,137818400,557,557,557,557,0
20240906,184700,137818400,557,557,557,557,0
20240906,184600,137818400,557,557,557,557,0
20240906,184500,137818400,557,557,557,557,0
20240906,184400,137818400,557,557,557,557,0
20240906,184300,137818400,557,557,557,557,0
20240906,184200,137818400,557,557,557,557,11699
20240906,184100,137818400,557,557,557,557,0
20240906,184000,137818400,557,557,557,557,0
20240906,183900,137818400,557,557,557,557,0
20240906,183800,137818400,557,557,557,557,0
20240906,183700,137818400,557,557,557,557,0
20240906,183600,137818400,557,557,557,557,0
20240906,183500,137818400,557,557,557,557,0
20240906,183400,137818400,557,557,557,557,0
20240906,183300,137818400,557,557,557,557,0
20240906,183200,137818400,557,557,557,557,0
20240906,183100,137818400,557,557,557,557,0
20240906,183000,137818400,557,557,557,557,0
20240906,182900,137818400,557,557,557,557,0
20240906,182800,137818400,557,557,557,557,0
20240906,182700,137818400,557,557,557,557,0
20240906,182600,137818400,557,557,557,557,0
20240906,182500,137818400,557,557,557,557,0
20240906,182400,137818400,557,557,557,557,0
20240906,182300,137818400,557,557,557,557,0
20240906,182200,137818400,557,557,557,557,0
20240906,182100,137818400,557,557,557,557,0
20240906,182000,137818400,557,557,557,557,0
20240906,181900,137818400,557,557,557,557,0
20240906,181800,137818400,557,557,557,557,0
20240906,181700,137818400,557,557,557,557,0
20240906,181600,137818400,557,557,557,557,0
20240906,181500,137818400,557,557,557,557,0
20240906,181400,137818400,557,557,557,557,0
20240906,181300,137818400,557,557,557,557,0
20240906,181200,137818400,557,557,557,557,11699
20240906,181100,137818400,557,557,557,557,0
20240906,181000,137818400,557,557,557,557,0
20240906,180900,137818400,557,557,557,557,0
20240906,180800,137818400,557,557,557,557,0
20240906,180700,137818400,557,557,557,557,0
20240906,180600,137818400,557,557,557,557,0
20240906,180500,137818400,557,557,557,557,0
20240906,180400,137818400,557,557,557,557,0
20240906,180300,137818400,557,557,557,557,0
20240906,180200,137818400,557,557,557,557,0
20240906,180100,137818400,557,557,557,557,0
20240906,180000,137818400,557,557,557,557,0
20240906,175900,137818400,557,557,557,557,0
20240906,175800,137818400,557,557,557,557,0
20240906,175700,137818400,557,557,557,557,0
20240906,175600,137818400,557,557,557,557,0
20240906,175500,137818400,557,557,557,557,0
20240906,175400,137818400,557,557,557,557,0
20240906,175300,137818400,557,557,557,557,0
20240906,175200,137818400,557,557,557,557,0
20240906,175100,137818400,557,557,557,557,0
20240906,175000,137818400,557,557,557,557,0
20240906,174900,137818400,557,557,557,557,0
20240906,174800,137818400,557,557,557,557,0
20240906,174700,137818400,557,557,557,557,0
20240906,174600,137818400,557,557,557,557,0
20240906,174500,137818400,557,557,557,557,0
20240906,174400,137818400,557,557,557,557,0
20240906,174300,137818400,557,557,557,557,0
20240906,174200,137818400,557,557,557,557,11699
20240906,174100,137818400,557,557,557,557,0
20240906,174000,137818400,557,557,557,557,0
20240906,173900,137818400,557,557,557,557,0
20240906,173800,137818400,557,557,557,557,0
20240906,173700,137818400,557,557,557,557,0
20240906,173600,137818400,557,557,557,557,0
20240906,173500,137818400,557,557,557,557,0
20240906,173400,137818400,557,557,557,557,0
20240906,173300,137818400,557,557,557,557,0
20240906,173200,137818400,557,557,557,557,0
20240906,173100,137818400,557,557,557,557,0
20240906,173000,137818400,557,557,557,557,0
20240906,172900,137818400,557,557,557,557,0
20240906,172800,137818400,557,557,557,557,0
20240906,172700,137818400,557,557,557,557,0
20240906,172600,137818400,557,557,557,557,0
20240906,172500,137818400,557,557,557,557,0
20240906,172400,137818400,557,557,557,557,0
20240906,172300,137818400,557,557,557,557,0
20240906,172200,137818400,557,557,557,557,0
20240906,172100,137818400,557,557,557,557,0
20240906,172000,137818400,557,557,557,557,0
20240906,171900,137818400,557,557,557,557,0
20240906,171800,137818400,557,557,557,557,0
20240906,171700,137818400,557,557,557,557,0
20240906,171600,137818400,557,557,557,557,0
20240906,171500,137818400,557,557,557,557,0
20240906,171400,137818400,557,557,557,557,0
20240906,171300,137818400,557,557,557,557,0
20240906,171200,137818400,557,557,557,557,11699
20240906,171100,137818400,557,557,557,557,0
20240906,171000,137818400,557,557,557,557,0
20240906,170900,137818400,557,557,557,557,0
20240906,170800,137818400,557,557,557,557,0
20240906,170700,137818400,557,557,557,557,0
20240906,170600,137818400,557,557,557,557,0
20240906,170500,137818400,557,557,557,557,0
20240906,170400,137818400,557,557,557,557,0
20240906,170300,137818400,557,557,557,557,0
20240906,170200,137818400,557,557,557,557,0
20240906,170100,137818400,557,557,557,557,0
20240906,170000,137818400,557,557,557,557,0
20240906,165900,137818400,557,557,557,557,0
20240906,165800,137818400,557,557,557,557,0
20240906,165700,137818400,557,557,557,557,0
20240906,165600,137818400,557,557,557,557,0
20240906,165500,137818400,557,557,557,557,0
20240906,165400,137818400,557,557,557,557,0
20240906,165300,137818400,557,557,557,557,0
20240906,165200,137818400,557,557,557,557,0
20240906,165100,137818400,557,557,557,557,0
20240906,165000,137818400,557,557,557,557,0
20240906,164900,137818400,557,557,557,557,0
20240906,164800,137818400,557,557,557,557,0
20240906,164700,137818400,557,557,557,557,0
20240906,164600,137818400,557,557,557,557,0
20240906,164500,137818400,557,557,557,557,0
20240906,164400,137818400,557,557,557,557,0
20240906,164300,137818400,557,557,557,557,0
20240906,164200,137818400,557,557,557,557,11699
20240906,164100,137818400,557,557,557,557,0
20240906,164000,137818400,557,557,557,557,0
20240906,163900,137818400,557,557,557,557,0
20240906,163800,137818400,557,557,557,557,0
20240906,163700,137818400,557,557,557,557,0
20240906,163600,137818400,557,557,557,557,0
20240906,163500,137818400,557,557,557,557,0
20240906,163400,137818400,557,557,557,557,0
20240906,163300,137818400,557,557,557,557,0
20240906,163200,137818400,557,557,557,557,0
20240906,163100,137818400,557,557,557,557,0
20240906,163000,137818400,557,557,557,557,0
20240906,162900,137818400,557,557,557,557,0
20240906,162800,137818400,557,557,557,557,0
20240906,162700,137818400,557,557,557,557,0
20240906,162600,137818400,557,557,557,557,0
20240906,162500,137818400,557,557,557,557,0
20240906,162400,137818400,557,557,557,557,0
20240906,162300,137818400,557,557,557,557,0
20240906,162200,137818400,557,557,557,557,0
20240906,162100,137818400,557,557,557,557,0
20240906,162000,137818400,557,557,557,557,0
20240906,161900,137818400,557,557,557,557,0
20240906,161800,137818400,557,557,557,557,0
20240906,161700,137818400,557,557,557,557,0
20240906,161600,137818400,557,557,557,557,0
20240906,161500,137818400,557,557,557,557,0
20240906,161400,137818400,557,557,557,557,0
20240906,161300,137818400,557,557,557,557,0
20240906,161200,137818400,557,557,557,557,11699
20240906,161100,137818400,557,557,557,557,0
20240906,161000,137818400,557,557,557,557,0
20240906,160900,137818400,557,557,557,557,0
20240906,160800,137818400,557,557,557,557,0
20240906,160700,137818400,557,557,557,557,0
20240906,160600,137818400,557,557,557,557,0
20240906,160500,137818400,557,557,557,557,0
20240906,160400,137818400,557,557,557,557,0
20240906,160300,137818400,557,557,557,557,0
20240906,160200,137818400,557,557,557,557,0
20240906,160100,137818400,557,557,557,557,0
20240906,160000,137818400,557,557,557,557,0
20240906,155900,137818400,557,557,557,557,0
20240906,155800,137818400,557,557,557,557,0
20240906,155700,137818400,557,557,557,557,0
20240906,155600,137818400,557,557,557,557,0
20240906,155500,137818400,557,557,557,557,0
20240906,155400,137818400,557,557,557,557,0
20240906,155300,137818400,557,557,557,557,0
20240906,155200,137818400,557,557,557,557,0
20240906,155100,137818400,557,557,557,557,0
20240906,155000,137818400,557,557,557,557,0
20240906,154900,137818400,557,557,557,557,0
20240906,154800,137818400,557,557,557,557,0
20240906,154700,137818400,557,557,557,557,0
20240906,154600,137818400,557,557,557,557,0
20240906,154500,137818400,557,557,557,557,0
20240906,154400,137818400,557,557,557,557,0
20240906,154300,137818400,557,557,557,557,0
20240906,154200,137818400,557,557,557,557,11699
20240906,154100,137818400,557,557,557,557,0
20240906,154000,137818400,557,557,557,557,0
20240906,153900,137818400,557,557,557,557,0
20240906,153800,137818400,557,557,557,557,0
20240906,153700,137818400,557,557,557,557,0
20240906,153600,137818400,557,557,557,557,0
20240906,153500,137818400,557,557,557,557,0
20240906,153400,137818400,557,557,557,557,0
20240906,153300,137818400,557,557,557,557,0
20240906,153200,137818400,557,557,557,557,0
20240906,153100,137818400,557,557,557,557,0
20240906,153000,137818400,557,557,557,557,11699
20240906,152900,131302057,558,558,558,558,0
20240906,152800,131302057,558,558,558,558,0
20240906,152700,131302057,558,558,558,558,0
20240906,152600,131302057,558,558,558,558,0
20240906,152500,131302057,558,558,558,558,0
20240906,152400,131302057,558,558,558,558,0
20240906,152300,131302057,558,558,558,558,0
20240906,152200,131302057,558,558,558,558,0
20240906,152100,131302057,558,558,558,558,0
20240906,152000,131302057,558,558,558,558,0
20240906,151900,131302057,558,559,559,558,8990
20240906,151800,126285437,558,558,558,558,0
20240906,151700,126285437,558,558,558,558,4900
20240906,151600,123551237,559,559,559,559,0
20240906,151500,123551237,559,560,560,558,32200
20240906,151400,105575399,560,560,560,560,0
20240906,151300,105575399,560,560,560,559,4229
20240906,151200,103207179,559,560,560,559,1800
20240906,151100,102200977,560,560,560,560,0
20240906,151000,102200977,560,560,560,560,110
20240906,150900,102139377,560,560,560,560,0
20240906,150800,102139377,560,560,560,560,13500
20240906,150700,94579377,561,561,561,561,8321
20240906,150600,89911296,561,563,563,561,808
20240906,150500,89457680,563,563,563,563,241
20240906,150400,89321997,563,563,563,563,12000
20240906,150300,82565997,563,565,565,563,224
20240906,150200,82439485,564,564,564,564,2
20240906,150100,82438357,568,568,568,568,0
20240906,150000,82438357,568,568,568,568,0
20240906,145900,82438357,568,568,568,568,0
20240906,145800,82438357,568,568,568,568,0
20240906,145700,82438357,568,568,568,568,0
20240906,145600,82438357,568,568,568,568,1
20240906,145500,82437789,564,564,564,564,0
20240906,145400,82437789,564,564,564,564,0
20240906,145300,82437789,564,564,564,564,176
20240906,145200,82338525,561,561,561,561,1000
20240906,145100,81777525,564,564,564,564,0
20240906,145000,81777525,564,564,564,564,73
20240906,144900,81736353,563,563,563,563,0
20240906,144800,81736353,563,563,563,563,5
20240906,144700,81733538,560,560,560,560,4297
20240906,144600,79327218,560,560,560,560,0
20240906,144500,79327218,560,561,561,560,13
20240906,144400,79319927,561,561,561,561,0
20240906,144300,79319927,561,563,563,561,5791
20240906,144200,76066679,563,563,563,563,0
20240906,144100,76066679,563,563,563,563,0
20240906,144000,76066679,563,563,563,563,1
20240906,143900,76066116,564,564,564,564,0
20240906,143800,76066116,564,564,564,564,0
20240906,143700,76066116,564,564,564,564,2000
20240906,143600,74938116,564,564,564,564,0
20240906,143500,74938116,564,562,564,562,346
20240906,143400,74743451,562,562,562,562,0
20240906,143300,74743451,562,562,562,562,212
20240906,143200,74624307,562,562,562,562,0
20240906,143100,74624307,562,562,562,562,0
20240906,143000,74624307,562,562,562,562,0
20240906,142900,74624307,562,562,562,562,117
20240906,142800,74558553,563,563,563,563,200
20240906,142700,74445953,563,563,563,563,0
20240906,142600,74445953,563,563,563,563,53
20240906,142500,74416114,563,563,563,563,996
20240906,142400,73855366,563,563,563,563,62
20240906,142300,73820460,562,562,562,562,0
20240906,142200,73820460,562,562,562,562,0
20240906,142100,73820460,562,562,562,562,38
20240906,142000,73799104,562,562,562,562,200
20240906,141900,73686704,561,561,561,561,18
20240906,141800,73676606,563,563,563,563,37
20240906,141700,73655775,561,562,562,561,112
20240906,141600,73592843,563,563,563,563,0
20240906,141500,73592843,563,563,563,563,2
20240906,141400,73591717,561,561,561,561,0
20240906,141300,73591717,561,561,561,561,0
20240906,141200,73591717,561,561,561,561,0
20240906,141100,73591717,561,561,561,561,0
20240906,141000,73591717,561,561,561,561,6
20240906,140900,73588351,564,564,564,564,30
20240906,140800,73571431,564,564,564,564,30
20240906,140700,73554511,564,564,564,564,2
20240906,140600,73553383,561,561,561,561,0
20240906,140500,73553383,561,561,561,561,0
20240906,140400,73553383,561,561,561,561,0
20240906,140300,73553383,561,561,561,561,0
20240906,140200,73553383,561,561,561,561,0
20240906,140100,73553383,561,561,561,561,0
20240906,140000,73553383,561,561,561,561,0
20240906,135900,73553383,561,561,561,561,0
20240906,135800,73553383,561,561,561,561,0
20240906,135700,73553383,561,561,561,561,0
20240906,135600,73553383,561,561,561,561,16
20240906,135500,73544407,560,560,560,560,0
20240906,135400,73544407,560,560,560,560,0
20240906,135300,73544407,560,560,560,560,0
20240906,135200,73544407,560,560,560,560,0
20240906,135100,73544407,560,560,560,560,294
20240906,135000,73379767,564,564,564,564,0
20240906,134900,73379767,564,564,564,564,0
20240906,134800,73379767,564,564,564,564,0
20240906,134700,73379767,564,564,564,564,0
20240906,134600,73379767,564,564,564,564,0
20240906,134500,73379767,564,564,564,564,0
20240906,134400,73379767,564,564,564,564,0
20240906,134300,73379767,564,564,564,564,10
20240906,134200,73374127,564,564,564,564,0
20240906,134100,73374127,564,564,564,564,0
20240906,134000,73374127,564,564,564,564,26
20240906,133900,73359463,560,560,560,560,0
20240906,133800,73359463,560,560,560,560,0
20240906,133700,73359463,560,560,560,560,0
20240906,133600,73359463,560,560,560,560,0
20240906,133500,73359463,560,560,560,560,0
20240906,133400,73359463,560,560,560,560,0
20240906,133300,73359463,560,560,560,560,0
20240906,133200,73359463,560,560,560,560,0
20240906,133100,73359463,560,561,561,560,6
20240906,133000,73356100,563,563,563,563,0
20240906,132900,73356100,563,563,563,563,1000
20240906,132800,72793100,563,563,563,563,0
20240906,132700,72793100,563,563,563,563,0
20240906,132600,72793100,563,563,563,563,0
20240906,132500,72793100,563,563,563,563,1
20240906,132400,72792537,563,563,563,563,177
20240906,132300,72692886,563,563,563,563,0
20240906,132200,72692886,563,563,563,563,10
20240906,132100,72687256,563,563,563,563,0
20240906,132000,72687256,563,563,563,563,300
20240906,131900,72518356,563,563,563,563,0
20240906,131800,72518356,563,563,563,563,0
20240906,131700,72518356,563,563,563,563,5
20240906,131600,72515541,563,563,563,563,0
20240906,131500,72515541,563,563,563,563,0
20240906,131400,72515541,563,563,563,563,0
20240906,131300,72515541,563,563,563,563,0
20240906,131200,72515541,563,563,563,563,52
20240906,131100,72486265,558,558,558,558,0
20240906,131000,72486265,558,559,559,558,2558
20240906,130900,71058414,559,561,561,559,5488
20240906,130800,67987712,561,561,561,561,1
20240906,130700,67987151,564,564,564,564,0
20240906,130600,67987151,564,561,564,561,3842
20240906,130500,65831783,564,562,564,561,3194
20240906,130400,64036986,562,563,563,562,155
20240906,130300,63949736,562,562,562,562,0
20240906,130200,63949736,562,562,562,562,1
20240906,130100,63949174,562,562,562,562,0
20240906,130000,63949174,562,562,562,562,0
20240906,125900,63949174,562,562,562,562,0
20240906,125800,63949174,562,562,562,562,0
20240906,125700,63949174,562,562,562,562,0
20240906,125600,63949174,562,562,562,562,0
20240906,125500,63949174,562,562,562,562,0
20240906,125400,63949174,562,562,562,562,0
20240906,125300,63949174,562,562,562,562,0
20240906,125200,63949174,562,562,562,562,0
20240906,125100,63949174,562,562,562,562,1
20240906,125000,63948612,564,564,564,564,0
20240906,124900,63948612,564,564,564,564,0
20240906,124800,63948612,564,564,564,564,0
20240906,124700,63948612,564,564,564,564,0
20240906,124600,63948612,564,564,564,564,1
20240906,124500,63948048,561,562,562,561,1419
20240906,124400,63151886,561,561,561,561,0
20240906,124300,63151886,561,561,561,561,0
20240906,124200,63151886,561,561,561,561,0
20240906,124100,63151886,561,561,561,561,0
20240906,124000,63151886,561,561,561,561,0
20240906,123900,63151886,561,561,561,561,18
20240906,123800,63141788,560,560,560,560,2295
20240906,123700,61856588,561,561,561,561,0
20240906,123600,61856588,561,561,561,561,7278
20240906,123500,57773630,562,562,562,562,5718
20240906,123400,54560114,562,563,563,562,769
20240906,123300,54127313,564,564,564,564,0
20240906,123200,54127313,564,564,564,564,0
20240906,123100,54127313,564,564,564,564,0
20240906,123000,54127313,564,564,564,564,0
20240906,122900,54127313,564,564,564,564,0
20240906,122800,54127313,564,564,564,564,1
20240906,122700,54126749,564,564,564,564,0
20240906,122600,54126749,564,564,564,564,580
20240906,122500,53799629,564,564,564,564,0
20240906,122400,53799629,564,564,564,564,0
20240906,122300,53799629,564,564,564,564,0
20240906,122200,53799629,564,564,564,564,0
20240906,122100,53799629,564,564,564,564,0
20240906,122000,53799629,564,564,564,564,0
20240906,121900,53799629,564,564,564,564,0
20240906,121800,53799629,564,564,564,564,0
20240906,121700,53799629,564,564,564,564,0
20240906,121600,53799629,564,564,564,564,0
20240906,121500,53799629,564,564,564,564,0
20240906,121400,53799629,564,564,564,564,0
20240906,121300,53799629,564,564,564,564,0
20240906,121200,53799629,564,564,564,564,200
20240906,121100,53686829,565,565,565,565,0
20240906,121000,53686829,565,565,565,565,0
20240906,120900,53686829,565,565,565,565,0
20240906,120800,53686829,565,565,565,565,0
20240906,120700,53686829,565,565,565,565,462
20240906,120600,53425799,565,565,565,565,0
20240906,120500,53425799,565,565,565,565,0
20240906,120400,53425799,565,565,565,565,0
20240906,120300,53425799,565,565,565,565,0
20240906,120200,53425799,565,565,565,565,0
20240906,120100,53425799,565,565,565,565,1400
20240906,120000,52634799,565,567,567,565,15000
20240906,115900,44153906,570,570,570,570,0
20240906,115800,44153906,570,570,570,570,0
20240906,115700,44153906,570,570,570,570,0
20240906,115600,44153906,570,570,570,570,0
20240906,115500,44153906,570,570,570,570,0
20240906,115400,44153906,570,570,570,570,0
20240906,115300,44153906,570,570,570,570,0
20240906,115200,44153906,570,570,570,570,0
20240906,115100,44153906,570,570,570,570,0
20240906,115000,44153906,570,570,570,570,0
20240906,114900,44153906,570,570,570,570,0
20240906,114800,44153906,570,570,570,570,0
20240906,114700,44153906,570,570,570,570,0
20240906,114600,44153906,570,570,570,570,0
20240906,114500,44153906,570,570,570,570,0
20240906,114400,44153906,570,570,570,570,1
20240906,114300,44153336,570,570,570,570,1
20240906,114200,44152766,570,570,570,570,0
20240906,114100,44152766,570,570,570,570,0
20240906,114000,44152766,570,570,570,570,0
20240906,113900,44152766,570,570,570,570,0
20240906,113800,44152766,570,570,570,570,0
20240906,113700,44152766,570,570,570,570,13
20240906,113600,44145356,570,570,570,570,0
20240906,113500,44145356,570,570,570,570,0
20240906,113400,44145356,570,570,570,570,0
20240906,113300,44145356,570,570,570,570,600
20240906,113200,43803356,570,570,570,570,0
20240906,113100,43803356,570,570,570,570,0
20240906,113000,43803356,570,570,570,570,0
20240906,112900,43803356,570,570,570,570,0
20240906,112800,43803356,570,570,570,570,0
20240906,112700,43803356,570,570,570,570,0
20240906,112600,43803356,570,570,570,570,0
20240906,112500,43803356,570,570,570,570,0
20240906,112400,43803356,570,570,570,570,0
20240906,112300,43803356,570,570,570,570,0
20240906,112200,43803356,570,570,570,570,5
20240906,112100,43800506,570,570,570,570,1
20240906,112000,43799936,567,567,567,567,0
20240906,111900,43799936,567,567,567,567,0
20240906,111800,43799936,567,568,568,567,207
20240906,111700,43682461,570,570,570,570,1
20240906,111600,43681891,570,570,570,570,8
20240906,111500,43677331,570,570,570,570,0
20240906,111400,43677331,570,570,570,570,0
20240906,111300,43677331,570,568,570,568,331
20240906,111200,43489321,568,568,568,568,0
20240906,111100,43489321,568,568,568,568,0
20240906,111000,43489321,568,568,568,568,0
20240906,110900,43489321,568,568,568,568,0
20240906,110800,43489321,568,568,568,568,0
20240906,110700,43489321,568,568,568,568,0
20240906,110600,43489321,568,568,568,568,0
20240906,110500,43489321,568,568,568,568,0
20240906,110400,43489321,568,568,568,568,20
20240906,110300,43477961,565,565,565,565,0
20240906,110200,43477961,565,565,565,565,0
20240906,110100,43477961,565,565,565,565,0
20240906,110000,43477961,565,565,565,565,0
20240906,105900,43477961,565,567,567,565,1066
20240906,105800,42873978,569,569,569,569,0
20240906,105700,42873978,569,569,569,569,0
20240906,105600,42873978,569,569,569,569,0
20240906,105500,42873978,569,569,569,569,0
20240906,105400,42873978,569,569,569,569,0
20240906,105300,42873978,569,569,569,569,0
20240906,105200,42873978,569,569,569,569,78
20240906,105100,42829596,569,569,569,569,0
20240906,105000,42829596,569,569,569,569,0
20240906,104900,42829596,569,569,569,569,0
20240906,104800,42829596,569,569,569,569,0
20240906,104700,42829596,569,569,569,569,0
20240906,104600,42829596,569,569,569,569,0
20240906,104500,42829596,569,569,569,569,0
20240906,104400,42829596,569,569,569,569,0
20240906,104300,42829596,569,569,569,569,0
20240906,104200,42829596,569,569,569,569,0
20240906,104100,42829596,569,569,569,569,0
20240906,104000,42829596,569,569,569,569,25
20240906,103900,42815371,569,569,569,569,0
20240906,103800,42815371,569,569,569,569,0
20240906,103700,42815371,569,569,569,569,0
20240906,103600,42815371,569,569,569,569,0
20240906,103500,42815371,569,569,569,569,0
20240906,103400,42815371,569,569,569,569,400
20240906,103300,42587771,569,569,569,569,314
20240906,103200,42409105,569,569,569,569,10
20240906,103100,42403415,569,569,569,569,0
20240906,103000,42403415,569,569,569,569,1278
20240906,102900,41676233,569,569,569,569,116
20240906,102800,41610229,569,569,569,569,200
20240906,102700,41496429,569,569,569,569,129
20240906,102600,41423028,570,570,570,570,100
20240906,102500,41366028,570,570,570,570,1
20240906,102400,41365458,566,566,566,566,0
20240906,102300,41365458,566,566,566,566,0
20240906,102200,41365458,566,566,566,566,0
20240906,102100,41365458,566,566,566,566,0
20240906,102000,41365458,566,566,566,566,0
20240906,101900,41365458,566,566,566,566,0
20240906,101800,41365458,566,566,566,566,77
20240906,101700,41321876,566,566,566,566,60
20240906,101600,41287916,565,565,565,565,0
20240906,101500,41287916,565,565,565,565,501
20240906,101400,41004851,565,565,565,565,0
20240906,101300,41004851,565,565,565,565,377
20240906,101200,40791846,565,565,565,565,0
20240906,101100,40791846,565,565,565,565,0
20240906,101000,40791846,565,565,566,565,4000
20240906,100900,38531838,566,566,566,566,0
20240906,100800,38531838,566,569,569,566,61
20240906,100700,38497309,566,566,566,566,0
20240906,100600,38497309,566,567,567,566,573
20240906,100500,38172949,566,566,566,566,0
20240906,100400,38172949,566,566,566,566,0
20240906,100300,38172949,566,566,566,566,0
20240906,100200,38172949,566,567,567,566,2779
20240906,100100,36599456,574,574,574,574,0
20240906,100000,36599456,574,574,574,574,18
20240906,095900,36589124,574,574,574,574,0
20240906,095800,36589124,574,574,574,574,3
20240906,095700,36587402,575,575,575,575,0
20240906,095600,36587402,575,575,575,575,0
20240906,095500,36587402,575,575,575,575,0
20240906,095400,36587402,575,572,575,572,2895
20240906,095300,34923882,568,568,568,568,7
20240906,095200,34919906,568,570,570,568,299
20240906,095100,34750072,572,568,572,568,6664
20240906,095000,30960030,566,566,566,566,0
20240906,094900,30960030,566,566,566,566,0
20240906,094800,30960030,566,566,566,566,0
20240906,094700,30960030,566,566,566,566,0
20240906,094600,30960030,566,566,566,566,0
20240906,094500,30960030,566,566,566,566,10
20240906,094400,30954370,566,566,566,566,35
20240906,094300,30934560,566,566,566,566,0
20240906,094200,30934560,566,566,566,563,7021
20240906,094100,26966872,572,570,572,570,265
20240906,094000,26815698,570,570,570,570,125
20240906,093900,26744448,570,565,570,565,542
20240906,093800,26438213,561,561,561,561,1000
20240906,093700,25877213,565,565,565,565,500
20240906,093600,25594713,560,560,560,560,0
20240906,093500,25594713,560,560,560,560,1840
20240906,093400,24564313,560,563,563,560,17314
20240906,093300,14860232,565,565,565,565,0
20240906,093200,14860232,565,565,565,565,50
20240906,093100,14831982,562,565,565,562,4030
20240906,093000,12561686,564,564,564,564,0
20240906,092900,12561686,564,564,564,564,0
20240906,092800,12561686,564,565,565,564,616
20240906,092700,12213647,565,565,565,565,1670
20240906,092600,11270097,566,568,568,566,2197
20240906,092500,10025895,568,568,568,568,1
20240906,092400,10025327,568,568,568,567,627
20240906,092300,9669566,568,569,569,567,3162
20240906,092200,7872364,569,569,569,569,0
20240906,092100,7872364,569,569,569,569,0
20240906,092000,7872364,569,569,569,569,0
20240906,091900,7872364,569,569,569,569,0
20240906,091800,7872364,569,569,569,569,0
20240906,091700,7872364,569,571,574,569,3549
20240906,091600,5849749,575,575,575,575,1
20240906,091500,5849174,572,572,572,572,0
20240906,091400,5849174,572,573,573,572,210
20240906,091300,5728954,574,577,577,574,200
20240906,091200,5613854,577,577,577,577,0
20240906,091100,5613854,577,577,577,577,0
20240906,091000,5613854,577,577,577,577,0
20240906,090900,5613854,577,577,577,577,1
20240906,090800,5613277,574,574,574,574,500
20240906,090700,5326277,574,574,574,574,1000
20240906,090600,4752277,574,574,574,574,280
20240906,090500,4591557,574,574,574,574,101
20240906,090400,4533583,574,573,574,573,721
20240906,090300,4119938,570,573,573,570,5001
20240906,090200,1269365,571,571,571,571,0
20240906,090100,1269365,571,571,571,571,21
20240906,090000,1257374,571,574,574,571,2201