KissMeData/084440/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195200,59785774,784,784,784,784,109
20240909,195100,59785774,784,784,784,784,0
20240909,195000,59785774,784,784,784,784,0
20240909,194900,59785774,784,784,784,784,0
20240909,194800,59785774,784,784,784,784,0
20240909,194700,59785774,784,784,784,784,0
20240909,194600,59785774,784,784,784,784,0
20240909,194500,59785774,784,784,784,784,0
20240909,194400,59785774,784,784,784,784,0
20240909,194300,59785774,784,784,784,784,0
20240909,194200,59785774,784,784,784,784,0
20240909,194100,59785774,784,784,784,784,0
20240909,194000,59785774,784,784,784,784,0
20240909,193900,59785774,784,784,784,784,0
20240909,193800,59785774,784,784,784,784,0
20240909,193700,59785774,784,784,784,784,0
20240909,193600,59785774,784,784,784,784,0
20240909,193500,59785774,784,784,784,784,0
20240909,193400,59785774,784,784,784,784,0
20240909,193300,59785774,784,784,784,784,0
20240909,193200,59785774,784,784,784,784,0
20240909,193100,59785774,784,784,784,784,0
20240909,193000,59785774,784,784,784,784,0
20240909,192900,59785774,784,784,784,784,0
20240909,192800,59785774,784,784,784,784,0
20240909,192700,59785774,784,784,784,784,0
20240909,192600,59785774,784,784,784,784,0
20240909,192500,59785774,784,784,784,784,0
20240909,192400,59785774,784,784,784,784,0
20240909,192300,59785774,784,784,784,784,0
20240909,192200,59785774,784,784,784,784,109
20240909,192100,59785774,784,784,784,784,0
20240909,192000,59785774,784,784,784,784,0
20240909,191900,59785774,784,784,784,784,0
20240909,191800,59785774,784,784,784,784,0
20240909,191700,59785774,784,784,784,784,0
20240909,191600,59785774,784,784,784,784,0
20240909,191500,59785774,784,784,784,784,0
20240909,191400,59785774,784,784,784,784,0
20240909,191300,59785774,784,784,784,784,0
20240909,191200,59785774,784,784,784,784,0
20240909,191100,59785774,784,784,784,784,0
20240909,191000,59785774,784,784,784,784,0
20240909,190900,59785774,784,784,784,784,0
20240909,190800,59785774,784,784,784,784,0
20240909,190700,59785774,784,784,784,784,0
20240909,190600,59785774,784,784,784,784,0
20240909,190500,59785774,784,784,784,784,0
20240909,190400,59785774,784,784,784,784,0
20240909,190300,59785774,784,784,784,784,0
20240909,190200,59785774,784,784,784,784,0
20240909,190100,59785774,784,784,784,784,0
20240909,190000,59785774,784,784,784,784,0
20240909,185900,59785774,784,784,784,784,0
20240909,185800,59785774,784,784,784,784,0
20240909,185700,59785774,784,784,784,784,0
20240909,185600,59785774,784,784,784,784,0
20240909,185500,59785774,784,784,784,784,0
20240909,185400,59785774,784,784,784,784,0
20240909,185300,59785774,784,784,784,784,0
20240909,185200,59785774,784,784,784,784,109
20240909,185100,59785774,784,784,784,784,0
20240909,185000,59785774,784,784,784,784,0
20240909,184900,59785774,784,784,784,784,0
20240909,184800,59785774,784,784,784,784,0
20240909,184700,59785774,784,784,784,784,0
20240909,184600,59785774,784,784,784,784,0
20240909,184500,59785774,784,784,784,784,0
20240909,184400,59785774,784,784,784,784,0
20240909,184300,59785774,784,784,784,784,0
20240909,184200,59785774,784,784,784,784,0
20240909,184100,59785774,784,784,784,784,0
20240909,184000,59785774,784,784,784,784,0
20240909,183900,59785774,784,784,784,784,0
20240909,183800,59785774,784,784,784,784,0
20240909,183700,59785774,784,784,784,784,0
20240909,183600,59785774,784,784,784,784,0
20240909,183500,59785774,784,784,784,784,0
20240909,183400,59785774,784,784,784,784,0
20240909,183300,59785774,784,784,784,784,0
20240909,183200,59785774,784,784,784,784,0
20240909,183100,59785774,784,784,784,784,0
20240909,183000,59785774,784,784,784,784,0
20240909,182900,59785774,784,784,784,784,0
20240909,182800,59785774,784,784,784,784,0
20240909,182700,59785774,784,784,784,784,0
20240909,182600,59785774,784,784,784,784,0
20240909,182500,59785774,784,784,784,784,0
20240909,182400,59785774,784,784,784,784,0
20240909,182300,59785774,784,784,784,784,0
20240909,182200,59785774,784,784,784,784,109
20240909,182100,59785774,784,784,784,784,0
20240909,182000,59785774,784,784,784,784,0
20240909,181900,59785774,784,784,784,784,0
20240909,181800,59785774,784,784,784,784,0
20240909,181700,59785774,784,784,784,784,0
20240909,181600,59785774,784,784,784,784,0
20240909,181500,59785774,784,784,784,784,0
20240909,181400,59785774,784,784,784,784,0
20240909,181300,59785774,784,784,784,784,0
20240909,181200,59785774,784,784,784,784,0
20240909,181100,59785774,784,784,784,784,0
20240909,181000,59785774,784,784,784,784,0
20240909,180900,59785774,784,784,784,784,0
20240909,180800,59785774,784,784,784,784,0
20240909,180700,59785774,784,784,784,784,0
20240909,180600,59785774,784,784,784,784,0
20240909,180500,59785774,784,784,784,784,0
20240909,180400,59785774,784,784,784,784,0
20240909,180300,59785774,784,784,784,784,0
20240909,180200,59785774,784,784,784,784,0
20240909,180100,59785774,784,784,784,784,0
20240909,180000,59785774,784,784,784,784,0
20240909,175900,59785774,784,784,784,784,0
20240909,175800,59785774,784,784,784,784,0
20240909,175700,59785774,784,784,784,784,0
20240909,175600,59785774,784,784,784,784,0
20240909,175500,59785774,784,784,784,784,0
20240909,175400,59785774,784,784,784,784,0
20240909,175300,59785774,784,784,784,784,0
20240909,175200,59785774,784,784,784,784,109
20240909,175100,59785774,784,784,784,784,0
20240909,175000,59785774,784,784,784,784,0
20240909,174900,59785774,784,784,784,784,0
20240909,174800,59785774,784,784,784,784,0
20240909,174700,59785774,784,784,784,784,0
20240909,174600,59785774,784,784,784,784,0
20240909,174500,59785774,784,784,784,784,0
20240909,174400,59785774,784,784,784,784,0
20240909,174300,59785774,784,784,784,784,0
20240909,174200,59785774,784,784,784,784,0
20240909,174100,59785774,784,784,784,784,0
20240909,174000,59785774,784,784,784,784,0
20240909,173900,59785774,784,784,784,784,0
20240909,173800,59785774,784,784,784,784,0
20240909,173700,59785774,784,784,784,784,0
20240909,173600,59785774,784,784,784,784,0
20240909,173500,59785774,784,784,784,784,0
20240909,173400,59785774,784,784,784,784,0
20240909,173300,59785774,784,784,784,784,0
20240909,173200,59785774,784,784,784,784,0
20240909,173100,59785774,784,784,784,784,0
20240909,173000,59785774,784,784,784,784,0
20240909,172900,59785774,784,784,784,784,0
20240909,172800,59785774,784,784,784,784,0
20240909,172700,59785774,784,784,784,784,0
20240909,172600,59785774,784,784,784,784,0
20240909,172500,59785774,784,784,784,784,0
20240909,172400,59785774,784,784,784,784,0
20240909,172300,59785774,784,784,784,784,0
20240909,172200,59785774,784,784,784,784,109
20240909,172100,59785774,784,784,784,784,0
20240909,172000,59785774,784,784,784,784,0
20240909,171900,59785774,784,784,784,784,0
20240909,171800,59785774,784,784,784,784,0
20240909,171700,59785774,784,784,784,784,0
20240909,171600,59785774,784,784,784,784,0
20240909,171500,59785774,784,784,784,784,0
20240909,171400,59785774,784,784,784,784,0
20240909,171300,59785774,784,784,784,784,0
20240909,171200,59785774,784,784,784,784,0
20240909,171100,59785774,784,784,784,784,0
20240909,171000,59785774,784,784,784,784,0
20240909,170900,59785774,784,784,784,784,0
20240909,170800,59785774,784,784,784,784,0
20240909,170700,59785774,784,784,784,784,0
20240909,170600,59785774,784,784,784,784,0
20240909,170500,59785774,784,784,784,784,0
20240909,170400,59785774,784,784,784,784,0
20240909,170300,59785774,784,784,784,784,0
20240909,170200,59785774,784,784,784,784,0
20240909,170100,59785774,784,784,784,784,0
20240909,170000,59785774,784,784,784,784,0
20240909,165900,59785774,784,784,784,784,0
20240909,165800,59785774,784,784,784,784,0
20240909,165700,59785774,784,784,784,784,0
20240909,165600,59785774,784,784,784,784,0
20240909,165500,59785774,784,784,784,784,0
20240909,165400,59785774,784,784,784,784,0
20240909,165300,59785774,784,784,784,784,0
20240909,165200,59785774,784,784,784,784,109
20240909,165100,59785774,784,784,784,784,0
20240909,165000,59785774,784,784,784,784,0
20240909,164900,59785774,784,784,784,784,0
20240909,164800,59785774,784,784,784,784,0
20240909,164700,59785774,784,784,784,784,0
20240909,164600,59785774,784,784,784,784,0
20240909,164500,59785774,784,784,784,784,0
20240909,164400,59785774,784,784,784,784,0
20240909,164300,59785774,784,784,784,784,0
20240909,164200,59785774,784,784,784,784,0
20240909,164100,59785774,784,784,784,784,0
20240909,164000,59785774,784,784,784,784,0
20240909,163900,59785774,784,784,784,784,0
20240909,163800,59785774,784,784,784,784,0
20240909,163700,59785774,784,784,784,784,0
20240909,163600,59785774,784,784,784,784,0
20240909,163500,59785774,784,784,784,784,0
20240909,163400,59785774,784,784,784,784,0
20240909,163300,59785774,784,784,784,784,0
20240909,163200,59785774,784,784,784,784,0
20240909,163100,59785774,784,784,784,784,0
20240909,163000,59785774,784,784,784,784,0
20240909,162900,59785774,784,784,784,784,0
20240909,162800,59785774,784,784,784,784,0
20240909,162700,59785774,784,784,784,784,0
20240909,162600,59785774,784,784,784,784,0
20240909,162500,59785774,784,784,784,784,0
20240909,162400,59785774,784,784,784,784,0
20240909,162300,59785774,784,784,784,784,0
20240909,162200,59785774,784,784,784,784,109
20240909,162100,59785774,784,784,784,784,0
20240909,162000,59785774,784,784,784,784,0
20240909,161900,59785774,784,784,784,784,0
20240909,161800,59785774,784,784,784,784,0
20240909,161700,59785774,784,784,784,784,0
20240909,161600,59785774,784,784,784,784,0
20240909,161500,59785774,784,784,784,784,0
20240909,161400,59785774,784,784,784,784,0
20240909,161300,59785774,784,784,784,784,0
20240909,161200,59785774,784,784,784,784,0
20240909,161100,59785774,784,784,784,784,0
20240909,161000,59785774,784,784,784,784,0
20240909,160900,59785774,784,784,784,784,0
20240909,160800,59785774,784,784,784,784,0
20240909,160700,59785774,784,784,784,784,0
20240909,160600,59785774,784,784,784,784,0
20240909,160500,59785774,784,784,784,784,0
20240909,160400,59785774,784,784,784,784,0
20240909,160300,59785774,784,784,784,784,0
20240909,160200,59785774,784,784,784,784,0
20240909,160100,59785774,784,784,784,784,0
20240909,160000,59785774,784,784,784,784,0
20240909,155900,59785774,784,784,784,784,0
20240909,155800,59785774,784,784,784,784,0
20240909,155700,59785774,784,784,784,784,0
20240909,155600,59785774,784,784,784,784,0
20240909,155500,59785774,784,784,784,784,0
20240909,155400,59785774,784,784,784,784,0
20240909,155300,59785774,784,784,784,784,0
20240909,155200,59785774,784,784,784,784,109
20240909,155100,59785774,784,784,784,784,0
20240909,155000,59785774,784,784,784,784,0
20240909,154900,59785774,784,784,784,784,0
20240909,154800,59785774,784,784,784,784,0
20240909,154700,59785774,784,784,784,784,0
20240909,154600,59785774,784,784,784,784,0
20240909,154500,59785774,784,784,784,784,0
20240909,154400,59785774,784,784,784,784,0
20240909,154300,59785774,784,784,784,784,0
20240909,154200,59785774,784,784,784,784,0
20240909,154100,59785774,784,784,784,784,0
20240909,154000,59785774,784,784,784,784,0
20240909,153900,59785774,784,784,784,784,0
20240909,153800,59785774,784,784,784,784,0
20240909,153700,59785774,784,784,784,784,0
20240909,153600,59785774,784,784,784,784,0
20240909,153500,59785774,784,784,784,784,0
20240909,153400,59785774,784,784,784,784,0
20240909,153300,59785774,784,784,784,784,0
20240909,153200,59785774,784,784,784,784,0
20240909,153100,59785774,784,784,784,784,0
20240909,153000,59785774,784,784,784,784,109
20240909,152900,59700318,783,783,783,783,0
20240909,152800,59700318,783,783,783,783,0
20240909,152700,59700318,783,783,783,783,0
20240909,152600,59700318,783,783,783,783,0
20240909,152500,59700318,783,783,783,783,0
20240909,152400,59700318,783,783,783,783,0
20240909,152300,59700318,783,783,783,783,0
20240909,152200,59700318,783,783,783,783,0
20240909,152100,59700318,783,783,783,783,0
20240909,152000,59700318,783,783,783,783,0
20240909,151900,59700318,783,783,783,783,0
20240909,151800,59700318,783,783,783,783,0
20240909,151700,59700318,783,783,783,783,0
20240909,151600,59700318,783,783,783,783,0
20240909,151500,59700318,783,783,783,783,33
20240909,151400,59674479,784,784,784,784,0
20240909,151300,59674479,784,784,784,784,0
20240909,151200,59674479,784,784,784,784,0
20240909,151100,59674479,784,784,784,784,70
20240909,151000,59619599,784,784,784,784,105
20240909,150900,59537279,784,784,784,784,0
20240909,150800,59537279,784,784,784,784,47
20240909,150700,59500431,784,784,784,784,0
20240909,150600,59500431,784,784,784,784,1
20240909,150500,59499647,778,778,778,778,0
20240909,150400,59499647,778,778,778,778,120
20240909,150300,59406287,781,781,781,781,0
20240909,150200,59406287,781,781,781,781,0
20240909,150100,59406287,781,781,781,781,0
20240909,150000,59406287,781,781,781,781,0
20240909,145900,59406287,781,781,781,781,0
20240909,145800,59406287,781,781,781,781,0
20240909,145700,59406287,781,783,783,781,1009
20240909,145600,58618218,785,785,785,785,40
20240909,145500,58586818,785,785,785,785,0
20240909,145400,58586818,785,785,785,785,0
20240909,145300,58586818,785,785,785,785,0
20240909,145200,58586818,785,785,785,785,0
20240909,145100,58586818,785,785,785,785,1
20240909,145000,58586033,785,785,785,785,0
20240909,144900,58586033,785,785,785,785,0
20240909,144800,58586033,785,785,785,785,0
20240909,144700,58586033,785,785,785,785,0
20240909,144600,58586033,785,785,785,785,0
20240909,144500,58586033,785,785,785,785,6
20240909,144400,58581323,785,785,785,785,0
20240909,144300,58581323,785,785,785,785,0
20240909,144200,58581323,785,785,785,785,0
20240909,144100,58581323,785,785,785,785,0
20240909,144000,58581323,785,785,785,785,0
20240909,143900,58581323,785,785,785,785,0
20240909,143800,58581323,785,785,785,785,0
20240909,143700,58581323,785,785,785,785,0
20240909,143600,58581323,785,785,785,785,0
20240909,143500,58581323,785,785,785,785,3
20240909,143400,58578968,785,785,785,785,0
20240909,143300,58578968,785,785,785,785,2
20240909,143200,58577398,785,785,785,785,15
20240909,143100,58565623,781,781,781,781,0
20240909,143000,58565623,781,781,781,781,0
20240909,142900,58565623,781,781,781,781,0
20240909,142800,58565623,781,781,781,781,21
20240909,142700,58549222,781,781,781,781,0
20240909,142600,58549222,781,781,781,781,10
20240909,142500,58541412,781,780,781,780,20
20240909,142400,58525802,781,781,781,781,0
20240909,142300,58525802,781,781,781,781,0
20240909,142200,58525802,781,781,781,781,0
20240909,142100,58525802,781,781,781,781,0
20240909,142000,58525802,781,781,781,781,0
20240909,141900,58525802,781,781,781,781,0
20240909,141800,58525802,781,781,781,781,0
20240909,141700,58525802,781,781,781,781,0
20240909,141600,58525802,781,781,781,781,0
20240909,141500,58525802,781,781,781,781,0
20240909,141400,58525802,781,781,781,781,0
20240909,141300,58525802,781,781,781,781,0
20240909,141200,58525802,781,781,781,781,0
20240909,141100,58525802,781,781,781,781,0
20240909,141000,58525802,781,781,781,781,0
20240909,140900,58525802,781,781,781,781,0
20240909,140800,58525802,781,781,781,781,0
20240909,140700,58525802,781,781,781,781,0
20240909,140600,58525802,781,781,781,781,0
20240909,140500,58525802,781,781,781,781,0
20240909,140400,58525802,781,781,781,781,0
20240909,140300,58525802,781,781,781,781,2382
20240909,140200,56665460,782,782,782,782,226
20240909,140100,56488728,783,783,783,783,12
20240909,140000,56479332,782,782,782,782,37
20240909,135900,56450398,784,784,784,784,3
20240909,135800,56448046,784,782,784,782,330
20240909,135700,56189984,782,783,783,782,55
20240909,135600,56146964,785,785,785,785,0
20240909,135500,56146964,785,785,785,785,0
20240909,135400,56146964,785,785,785,785,0
20240909,135300,56146964,785,785,785,785,43
20240909,135200,56113209,785,785,785,785,57
20240909,135100,56068464,785,785,785,785,300
20240909,135000,55832964,785,785,785,785,100
20240909,134900,55754464,785,785,785,785,0
20240909,134800,55754464,785,785,785,785,0
20240909,134700,55754464,785,785,785,785,0
20240909,134600,55754464,785,785,785,785,100
20240909,134500,55675964,785,785,785,785,10
20240909,134400,55668114,785,785,785,785,0
20240909,134300,55668114,785,785,785,785,0
20240909,134200,55668114,785,785,785,785,100
20240909,134100,55589614,785,785,785,785,20
20240909,134000,55573914,785,785,785,785,0
20240909,133900,55573914,785,785,785,785,0
20240909,133800,55573914,785,785,785,785,120
20240909,133700,55479714,785,785,785,785,230
20240909,133600,55299164,785,785,785,785,0
20240909,133500,55299164,785,785,785,785,100
20240909,133400,55220664,785,785,785,785,30
20240909,133300,55197114,785,785,785,785,10
20240909,133200,55189264,782,782,782,782,0
20240909,133100,55189264,782,782,782,782,0
20240909,133000,55189264,782,782,782,782,1
20240909,132900,55188482,785,785,785,785,0
20240909,132800,55188482,785,785,785,785,0
20240909,132700,55188482,785,785,785,785,50
20240909,132600,55149232,785,785,785,785,0
20240909,132500,55149232,785,785,785,785,0
20240909,132400,55149232,785,785,785,785,0
20240909,132300,55149232,785,785,785,785,0
20240909,132200,55149232,785,785,785,785,100
20240909,132100,55070732,785,785,786,785,1659
20240909,132000,53767377,782,782,782,782,0
20240909,131900,53767377,782,782,782,782,0
20240909,131800,53767377,782,782,782,782,100
20240909,131700,53689177,780,780,780,780,0
20240909,131600,53689177,780,780,780,780,0
20240909,131500,53689177,780,780,780,780,0
20240909,131400,53689177,780,780,780,780,0
20240909,131300,53689177,780,780,780,780,0
20240909,131200,53689177,780,780,780,780,0
20240909,131100,53689177,780,780,780,780,1041
20240909,131000,52877197,780,780,780,780,10
20240909,130900,52869397,780,780,780,780,10
20240909,130800,52861597,780,780,780,780,0
20240909,130700,52861597,780,780,780,780,0
20240909,130600,52861597,780,780,780,780,210
20240909,130500,52697797,778,778,778,778,0
20240909,130400,52697797,778,778,778,778,0
20240909,130300,52697797,778,778,778,778,0
20240909,130200,52697797,778,778,778,778,0
20240909,130100,52697797,778,774,778,774,190
20240909,130000,52550657,777,778,778,777,830
20240909,125900,51904918,784,784,784,784,0
20240909,125800,51904918,784,784,784,784,0
20240909,125700,51904918,784,784,784,784,0
20240909,125600,51904918,784,784,784,784,0
20240909,125500,51904918,784,784,784,784,0
20240909,125400,51904918,784,784,784,784,0
20240909,125300,51904918,784,784,784,784,0
20240909,125200,51904918,784,784,784,784,0
20240909,125100,51904918,784,784,784,784,0
20240909,125000,51904918,784,784,784,784,1
20240909,124900,51904134,779,779,779,779,10
20240909,124800,51896344,784,784,784,784,0
20240909,124700,51896344,784,784,784,784,138
20240909,124600,51788152,784,784,784,784,0
20240909,124500,51788152,784,784,784,784,7
20240909,124400,51782664,786,786,786,786,0
20240909,124300,51782664,786,786,786,786,0
20240909,124200,51782664,786,786,786,786,0
20240909,124100,51782664,786,786,786,786,0
20240909,124000,51782664,786,786,786,786,0
20240909,123900,51782664,786,786,786,786,0
20240909,123800,51782664,786,786,786,786,0
20240909,123700,51782664,786,786,786,786,0
20240909,123600,51782664,786,786,786,786,0
20240909,123500,51782664,786,786,786,786,0
20240909,123400,51782664,786,786,786,786,0
20240909,123300,51782664,786,786,786,786,300
20240909,123200,51546864,786,786,786,786,2036
20240909,123100,49946568,786,784,786,784,2000
20240909,123000,48375694,778,778,778,778,0
20240909,122900,48375694,778,778,778,778,0
20240909,122800,48375694,778,778,778,778,0
20240909,122700,48375694,778,778,778,778,0
20240909,122600,48375694,778,778,778,778,0
20240909,122500,48375694,778,778,778,778,1
20240909,122400,48374916,779,779,779,779,30
20240909,122300,48351546,780,780,780,780,45
20240909,122200,48316446,780,782,782,780,361
20240909,122100,48034410,783,783,783,783,0
20240909,122000,48034410,783,783,783,783,2
20240909,121900,48032844,783,783,783,783,0
20240909,121800,48032844,783,783,783,783,3
20240909,121700,48030495,782,782,782,782,0
20240909,121600,48030495,782,782,782,782,11
20240909,121500,48021893,788,788,788,788,0
20240909,121400,48021893,788,788,788,788,0
20240909,121300,48021893,788,788,788,788,0
20240909,121200,48021893,788,788,788,788,0
20240909,121100,48021893,788,788,788,788,0
20240909,121000,48021893,788,788,788,788,0
20240909,120900,48021893,788,788,788,788,0
20240909,120800,48021893,788,788,788,788,0
20240909,120700,48021893,788,788,788,788,0
20240909,120600,48021893,788,787,788,787,36
20240909,120500,47993553,788,788,788,788,0
20240909,120400,47993553,788,788,788,788,0
20240909,120300,47993553,788,788,788,788,0
20240909,120200,47993553,788,788,788,788,0
20240909,120100,47993553,788,788,788,788,0
20240909,120000,47993553,788,788,788,788,0
20240909,115900,47993553,788,788,788,788,0
20240909,115800,47993553,788,788,788,788,0
20240909,115700,47993553,788,788,788,788,0
20240909,115600,47993553,788,788,788,788,0
20240909,115500,47993553,788,788,788,788,0
20240909,115400,47993553,788,788,788,788,0
20240909,115300,47993553,788,788,788,788,0
20240909,115200,47993553,788,788,788,788,0
20240909,115100,47993553,788,788,788,788,0
20240909,115000,47993553,788,788,788,788,65
20240909,114900,47942333,790,790,790,790,0
20240909,114800,47942333,790,790,790,790,0
20240909,114700,47942333,790,790,790,790,0
20240909,114600,47942333,790,790,790,790,0
20240909,114500,47942333,790,790,790,790,0
20240909,114400,47942333,790,790,790,790,41
20240909,114300,47909943,793,793,793,793,0
20240909,114200,47909943,793,793,793,793,0
20240909,114100,47909943,793,793,793,793,0
20240909,114000,47909943,793,793,793,793,0
20240909,113900,47909943,793,793,793,793,0
20240909,113800,47909943,793,793,793,793,0
20240909,113700,47909943,793,793,793,793,0
20240909,113600,47909943,793,793,793,793,0
20240909,113500,47909943,793,793,793,793,0
20240909,113400,47909943,793,793,793,793,0
20240909,113300,47909943,793,793,793,793,0
20240909,113200,47909943,793,793,793,793,0
20240909,113100,47909943,793,779,793,779,500
20240909,113000,47518941,779,779,779,779,0
20240909,112900,47518941,779,779,779,779,0
20240909,112800,47518941,779,779,779,779,0
20240909,112700,47518941,779,775,779,775,3000
20240909,112600,45182590,775,775,775,775,0
20240909,112500,45182590,775,772,775,772,500
20240909,112400,44795436,771,771,771,771,0
20240909,112300,44795436,771,771,771,771,0
20240909,112200,44795436,771,771,771,771,18
20240909,112100,44781558,769,769,769,769,5
20240909,112000,44777713,769,769,769,769,0
20240909,111900,44777713,769,769,769,769,0
20240909,111800,44777713,769,769,769,769,0
20240909,111700,44777713,769,769,769,769,0
20240909,111600,44777713,769,769,769,769,0
20240909,111500,44777713,769,769,769,769,0
20240909,111400,44777713,769,769,769,769,150
20240909,111300,44662363,769,769,769,769,0
20240909,111200,44662363,769,769,769,769,0
20240909,111100,44662363,769,769,769,769,0
20240909,111000,44662363,769,769,769,769,10
20240909,110900,44654673,773,773,773,773,0
20240909,110800,44654673,773,773,773,773,0
20240909,110700,44654673,773,773,773,773,0
20240909,110600,44654673,773,773,773,773,0
20240909,110500,44654673,773,773,773,773,2
20240909,110400,44653127,767,767,767,767,20
20240909,110300,44637787,774,773,774,773,5
20240909,110200,44633921,767,767,767,767,0
20240909,110100,44633921,767,767,767,767,0
20240909,110000,44633921,767,767,767,767,1
20240909,105900,44633154,773,773,773,773,0
20240909,105800,44633154,773,773,773,773,0
20240909,105700,44633154,773,773,773,773,0
20240909,105600,44633154,773,773,773,773,0
20240909,105500,44633154,773,773,773,773,0
20240909,105400,44633154,773,773,773,773,0
20240909,105300,44633154,773,773,773,773,0
20240909,105200,44633154,773,767,773,767,23
20240909,105100,44615405,773,773,773,773,0
20240909,105000,44615405,773,773,773,773,1
20240909,104900,44614632,767,767,767,767,0
20240909,104800,44614632,767,767,767,767,0
20240909,104700,44614632,767,767,767,767,0
20240909,104600,44614632,767,767,767,767,0
20240909,104500,44614632,767,767,767,767,0
20240909,104400,44614632,767,767,767,767,0
20240909,104300,44614632,767,767,767,767,7
20240909,104200,44609263,767,767,767,767,0
20240909,104100,44609263,767,767,767,767,10
20240909,104000,44601593,772,772,772,772,149
20240909,103900,44486565,772,772,772,772,532
20240909,103800,44075861,772,772,772,772,0
20240909,103700,44075861,772,772,772,772,0
20240909,103600,44075861,772,772,772,772,9
20240909,103500,44068913,772,772,772,772,0
20240909,103400,44068913,772,772,772,772,0
20240909,103300,44068913,772,772,772,772,0
20240909,103200,44068913,772,772,772,772,1
20240909,103100,44068141,764,764,764,764,1
20240909,103000,44067377,768,768,768,768,0
20240909,102900,44067377,768,768,768,768,0
20240909,102800,44067377,768,768,768,768,1
20240909,102700,44066609,774,774,774,774,0
20240909,102600,44066609,774,768,774,768,11
20240909,102500,44058155,769,769,769,769,0
20240909,102400,44058155,769,772,773,769,553
20240909,102300,43630856,772,769,772,769,1800
20240909,102200,42244815,769,767,769,767,1000
20240909,102100,41476567,762,762,762,762,10
20240909,102000,41468947,760,760,760,760,0
20240909,101900,41468947,760,760,760,760,0
20240909,101800,41468947,760,760,760,760,0
20240909,101700,41468947,760,760,760,760,0
20240909,101600,41468947,760,760,760,760,0
20240909,101500,41468947,760,760,760,760,0
20240909,101400,41468947,760,760,760,760,0
20240909,101300,41468947,760,765,765,760,2394
20240909,101200,39647282,763,763,763,763,0
20240909,101100,39647282,763,763,763,763,0
20240909,101000,39647282,763,770,770,763,2010
20240909,100900,38099652,762,762,762,762,0
20240909,100800,38099652,762,762,762,762,0
20240909,100700,38099652,762,770,770,762,11010
20240909,100600,29622032,764,764,764,764,0
20240909,100500,29622032,764,764,764,764,1
20240909,100400,29621268,770,770,770,770,0
20240909,100300,29621268,770,770,770,770,1
20240909,100200,29620498,762,762,762,762,0
20240909,100100,29620498,762,770,770,759,20371
20240909,100000,14113747,766,766,766,766,0
20240909,095900,14113747,766,777,777,766,2489
20240909,095800,12194556,777,777,777,777,1
20240909,095700,12193779,775,775,775,775,0
20240909,095600,12193779,775,775,775,775,0
20240909,095500,12193779,775,782,787,775,41
20240909,095400,12161697,789,789,789,789,0
20240909,095300,12161697,789,789,789,789,0
20240909,095200,12161697,789,789,789,789,0
20240909,095100,12161697,789,789,789,789,0
20240909,095000,12161697,789,789,789,789,0
20240909,094900,12161697,789,789,789,789,0
20240909,094800,12161697,789,789,789,789,0
20240909,094700,12161697,789,789,789,789,0
20240909,094600,12161697,789,789,789,789,0
20240909,094500,12161697,789,789,789,789,0
20240909,094400,12161697,789,789,789,789,1
20240909,094300,12160908,789,778,789,778,11
20240909,094200,12152339,790,790,790,790,1
20240909,094100,12151549,789,789,789,789,10
20240909,094000,12143659,778,778,778,778,0
20240909,093900,12143659,778,778,778,778,0
20240909,093800,12143659,778,778,778,778,0
20240909,093700,12143659,778,778,778,778,10
20240909,093600,12135879,790,790,790,790,0
20240909,093500,12135879,790,790,790,790,0
20240909,093400,12135879,790,790,790,790,0
20240909,093300,12135879,790,790,790,790,0
20240909,093200,12135879,790,790,790,790,1
20240909,093100,12135089,786,786,786,786,0
20240909,093000,12135089,786,786,786,786,0
20240909,092900,12135089,786,786,786,786,0
20240909,092800,12135089,786,786,786,786,0
20240909,092700,12135089,786,786,786,786,0
20240909,092600,12135089,786,786,786,786,0
20240909,092500,12135089,786,786,786,786,0
20240909,092400,12135089,786,786,786,786,0
20240909,092300,12135089,786,786,786,786,974
20240909,092200,11369525,790,787,790,786,442
20240909,092100,11021691,793,793,793,793,0
20240909,092000,11021691,793,793,793,793,0
20240909,091900,11021691,793,793,793,793,0
20240909,091800,11021691,793,793,793,793,0
20240909,091700,11021691,793,793,793,793,0
20240909,091600,11021691,793,793,793,793,0
20240909,091500,11021691,793,793,793,793,0
20240909,091400,11021691,793,793,793,793,0
20240909,091300,11021691,793,793,793,793,0
20240909,091200,11021691,793,793,793,793,0
20240909,091100,11021691,793,793,793,793,0
20240909,091000,11021691,793,780,793,780,8633
20240909,090900,4207379,780,779,780,779,999
20240909,090800,3428174,779,767,779,767,999
20240909,090700,2656549,767,767,767,767,0
20240909,090600,2656549,767,767,767,767,0
20240909,090500,2656549,767,767,767,767,0
20240909,090400,2656549,767,767,767,767,0
20240909,090300,2656549,767,767,767,767,0
20240909,090200,2656549,767,767,767,767,1
20240909,090100,2655782,760,790,790,758,2742
20240909,090000,553705,790,783,790,783,603