KissMeData/001020/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,183200,17736801,730,730,730,730,74
20240912,183100,17736801,730,730,730,730,0
20240912,183000,17736801,730,730,730,730,0
20240912,182900,17736801,730,730,730,730,0
20240912,182800,17736801,730,730,730,730,0
20240912,182700,17736801,730,730,730,730,0
20240912,182600,17736801,730,730,730,730,0
20240912,182500,17736801,730,730,730,730,0
20240912,182400,17736801,730,730,730,730,0
20240912,182300,17736801,730,730,730,730,0
20240912,182200,17736801,730,730,730,730,0
20240912,182100,17736801,730,730,730,730,0
20240912,182000,17736801,730,730,730,730,0
20240912,181900,17736801,730,730,730,730,0
20240912,181800,17736801,730,730,730,730,0
20240912,181700,17736801,730,730,730,730,0
20240912,181600,17736801,730,730,730,730,0
20240912,181500,17736801,730,730,730,730,0
20240912,181400,17736801,730,730,730,730,0
20240912,181300,17736801,730,730,730,730,0
20240912,181200,17736801,730,730,730,730,0
20240912,181100,17736801,730,730,730,730,0
20240912,181000,17736801,730,730,730,730,0
20240912,180900,17736801,730,730,730,730,0
20240912,180800,17736801,730,730,730,730,0
20240912,180700,17736801,730,730,730,730,0
20240912,180600,17736801,730,730,730,730,0
20240912,180500,17736801,730,730,730,730,0
20240912,180400,17736801,730,730,730,730,0
20240912,180300,17736801,730,730,730,730,0
20240912,180200,17736801,730,730,730,730,74
20240912,180100,17736801,730,730,730,730,0
20240912,180000,17736801,730,730,730,730,0
20240912,175900,17736801,730,730,730,730,0
20240912,175800,17736801,730,730,730,730,0
20240912,175700,17736801,730,730,730,730,0
20240912,175600,17736801,730,730,730,730,0
20240912,175500,17736801,730,730,730,730,0
20240912,175400,17736801,730,730,730,730,0
20240912,175300,17736801,730,730,730,730,0
20240912,175200,17736801,730,730,730,730,0
20240912,175100,17736801,730,730,730,730,0
20240912,175000,17736801,730,730,730,730,0
20240912,174900,17736801,730,730,730,730,0
20240912,174800,17736801,730,730,730,730,0
20240912,174700,17736801,730,730,730,730,0
20240912,174600,17736801,730,730,730,730,0
20240912,174500,17736801,730,730,730,730,0
20240912,174400,17736801,730,730,730,730,0
20240912,174300,17736801,730,730,730,730,0
20240912,174200,17736801,730,730,730,730,0
20240912,174100,17736801,730,730,730,730,0
20240912,174000,17736801,730,730,730,730,0
20240912,173900,17736801,730,730,730,730,0
20240912,173800,17736801,730,730,730,730,0
20240912,173700,17736801,730,730,730,730,0
20240912,173600,17736801,730,730,730,730,0
20240912,173500,17736801,730,730,730,730,0
20240912,173400,17736801,730,730,730,730,0
20240912,173300,17736801,730,730,730,730,0
20240912,173200,17736801,730,730,730,730,74
20240912,173100,17736801,730,730,730,730,0
20240912,173000,17736801,730,730,730,730,0
20240912,172900,17736801,730,730,730,730,0
20240912,172800,17736801,730,730,730,730,0
20240912,172700,17736801,730,730,730,730,0
20240912,172600,17736801,730,730,730,730,0
20240912,172500,17736801,730,730,730,730,0
20240912,172400,17736801,730,730,730,730,0
20240912,172300,17736801,730,730,730,730,0
20240912,172200,17736801,730,730,730,730,0
20240912,172100,17736801,730,730,730,730,0
20240912,172000,17736801,730,730,730,730,0
20240912,171900,17736801,730,730,730,730,0
20240912,171800,17736801,730,730,730,730,0
20240912,171700,17736801,730,730,730,730,0
20240912,171600,17736801,730,730,730,730,0
20240912,171500,17736801,730,730,730,730,0
20240912,171400,17736801,730,730,730,730,0
20240912,171300,17736801,730,730,730,730,0
20240912,171200,17736801,730,730,730,730,0
20240912,171100,17736801,730,730,730,730,0
20240912,171000,17736801,730,730,730,730,0
20240912,170900,17736801,730,730,730,730,0
20240912,170800,17736801,730,730,730,730,0
20240912,170700,17736801,730,730,730,730,0
20240912,170600,17736801,730,730,730,730,0
20240912,170500,17736801,730,730,730,730,0
20240912,170400,17736801,730,730,730,730,0
20240912,170300,17736801,730,730,730,730,0
20240912,170200,17736801,730,730,730,730,74
20240912,170100,17736801,730,730,730,730,0
20240912,170000,17736801,730,730,730,730,0
20240912,165900,17736801,730,730,730,730,0
20240912,165800,17736801,730,730,730,730,0
20240912,165700,17736801,730,730,730,730,0
20240912,165600,17736801,730,730,730,730,0
20240912,165500,17736801,730,730,730,730,0
20240912,165400,17736801,730,730,730,730,0
20240912,165300,17736801,730,730,730,730,0
20240912,165200,17736801,730,730,730,730,0
20240912,165100,17736801,730,730,730,730,0
20240912,165000,17736801,730,730,730,730,0
20240912,164900,17736801,730,730,730,730,0
20240912,164800,17736801,730,730,730,730,0
20240912,164700,17736801,730,730,730,730,0
20240912,164600,17736801,730,730,730,730,0
20240912,164500,17736801,730,730,730,730,0
20240912,164400,17736801,730,730,730,730,0
20240912,164300,17736801,730,730,730,730,0
20240912,164200,17736801,730,730,730,730,0
20240912,164100,17736801,730,730,730,730,0
20240912,164000,17736801,730,730,730,730,0
20240912,163900,17736801,730,730,730,730,0
20240912,163800,17736801,730,730,730,730,0
20240912,163700,17736801,730,730,730,730,0
20240912,163600,17736801,730,730,730,730,0
20240912,163500,17736801,730,730,730,730,0
20240912,163400,17736801,730,730,730,730,0
20240912,163300,17736801,730,730,730,730,0
20240912,163200,17736801,730,730,730,730,74
20240912,163100,17736801,730,730,730,730,0
20240912,163000,17736801,730,730,730,730,0
20240912,162900,17736801,730,730,730,730,0
20240912,162800,17736801,730,730,730,730,0
20240912,162700,17736801,730,730,730,730,0
20240912,162600,17736801,730,730,730,730,0
20240912,162500,17736801,730,730,730,730,0
20240912,162400,17736801,730,730,730,730,0
20240912,162300,17736801,730,730,730,730,0
20240912,162200,17736801,730,730,730,730,0
20240912,162100,17736801,730,730,730,730,0
20240912,162000,17736801,730,730,730,730,0
20240912,161900,17736801,730,730,730,730,0
20240912,161800,17736801,730,730,730,730,0
20240912,161700,17736801,730,730,730,730,0
20240912,161600,17736801,730,730,730,730,0
20240912,161500,17736801,730,730,730,730,0
20240912,161400,17736801,730,730,730,730,0
20240912,161300,17736801,730,730,730,730,0
20240912,161200,17736801,730,730,730,730,0
20240912,161100,17736801,730,730,730,730,0
20240912,161000,17736801,730,730,730,730,0
20240912,160900,17736801,730,730,730,730,0
20240912,160800,17736801,730,730,730,730,0
20240912,160700,17736801,730,730,730,730,0
20240912,160600,17736801,730,730,730,730,0
20240912,160500,17736801,730,730,730,730,0
20240912,160400,17736801,730,730,730,730,0
20240912,160300,17736801,730,730,730,730,0
20240912,160200,17736801,730,730,730,730,74
20240912,160100,17736801,730,730,730,730,0
20240912,160000,17736801,730,730,730,730,0
20240912,155900,17736801,730,730,730,730,0
20240912,155800,17736801,730,730,730,730,0
20240912,155700,17736801,730,730,730,730,0
20240912,155600,17736801,730,730,730,730,0
20240912,155500,17736801,730,730,730,730,0
20240912,155400,17736801,730,730,730,730,0
20240912,155300,17736801,730,730,730,730,0
20240912,155200,17736801,730,730,730,730,0
20240912,155100,17736801,730,730,730,730,0
20240912,155000,17736801,730,730,730,730,0
20240912,154900,17736801,730,730,730,730,0
20240912,154800,17736801,730,730,730,730,0
20240912,154700,17736801,730,730,730,730,0
20240912,154600,17736801,730,730,730,730,0
20240912,154500,17736801,730,730,730,730,0
20240912,154400,17736801,730,730,730,730,0
20240912,154300,17736801,730,730,730,730,0
20240912,154200,17736801,730,730,730,730,0
20240912,154100,17736801,730,730,730,730,0
20240912,154000,17736801,730,730,730,730,0
20240912,153900,17736801,730,730,730,730,0
20240912,153800,17736801,730,730,730,730,0
20240912,153700,17736801,730,730,730,730,0
20240912,153600,17736801,730,730,730,730,0
20240912,153500,17736801,730,730,730,730,0
20240912,153400,17736801,730,730,730,730,0
20240912,153300,17736801,730,730,730,730,0
20240912,153200,17736801,730,730,730,730,74
20240912,153100,17736801,730,730,730,730,0
20240912,153000,17736801,730,730,730,730,74
20240912,152900,17682781,731,731,731,731,0
20240912,152800,17682781,731,731,731,731,0
20240912,152700,17682781,731,731,731,731,0
20240912,152600,17682781,731,731,731,731,0
20240912,152500,17682781,731,731,731,731,0
20240912,152400,17682781,731,731,731,731,0
20240912,152300,17682781,731,731,731,731,0
20240912,152200,17682781,731,731,731,731,0
20240912,152100,17682781,731,731,731,731,0
20240912,152000,17682781,731,731,731,731,0
20240912,151900,17682781,731,731,731,731,0
20240912,151800,17682781,731,731,731,731,0
20240912,151700,17682781,731,731,731,731,0
20240912,151600,17682781,731,731,731,731,0
20240912,151500,17682781,731,731,731,731,0
20240912,151400,17682781,731,731,731,731,1
20240912,151300,17682050,732,732,732,732,0
20240912,151200,17682050,732,732,732,732,0
20240912,151100,17682050,732,732,732,732,6
20240912,151000,17677658,733,733,733,733,0
20240912,150900,17677658,733,733,733,733,0
20240912,150800,17677658,733,733,733,733,287
20240912,150700,17467287,732,732,732,732,0
20240912,150600,17467287,732,732,732,732,0
20240912,150500,17467287,732,732,732,732,0
20240912,150400,17467287,732,732,732,732,0
20240912,150300,17467287,732,732,732,732,0
20240912,150200,17467287,732,732,732,732,0
20240912,150100,17467287,732,732,732,732,0
20240912,150000,17467287,732,732,732,732,0
20240912,145900,17467287,732,732,732,732,0
20240912,145800,17467287,732,732,732,732,1
20240912,145700,17466555,733,733,733,733,0
20240912,145600,17466555,733,733,733,733,18
20240912,145500,17453361,733,733,733,733,0
20240912,145400,17453361,733,733,733,733,0
20240912,145300,17453361,733,733,733,733,0
20240912,145200,17453361,733,733,733,733,0
20240912,145100,17453361,733,733,733,733,18
20240912,145000,17440167,733,733,733,733,18
20240912,144900,17426973,732,732,732,732,0
20240912,144800,17426973,732,732,732,732,0
20240912,144700,17426973,732,732,732,732,0
20240912,144600,17426973,732,732,732,732,0
20240912,144500,17426973,732,732,732,732,0
20240912,144400,17426973,732,732,732,732,0
20240912,144300,17426973,732,732,732,732,0
20240912,144200,17426973,732,732,732,732,0
20240912,144100,17426973,732,732,732,732,2
20240912,144000,17425509,732,732,732,732,0
20240912,143900,17425509,732,732,732,732,18
20240912,143800,17412333,733,733,733,733,0
20240912,143700,17412333,733,733,733,733,0
20240912,143600,17412333,733,733,733,733,18
20240912,143500,17399139,733,733,733,733,0
20240912,143400,17399139,733,733,733,733,0
20240912,143300,17399139,733,733,733,733,0
20240912,143200,17399139,733,733,733,733,0
20240912,143100,17399139,733,733,733,733,18
20240912,143000,17385945,733,733,733,733,3
20240912,142900,17383746,732,732,732,732,0
20240912,142800,17383746,732,732,732,732,0
20240912,142700,17383746,732,732,732,732,0
20240912,142600,17383746,732,732,732,732,0
20240912,142500,17383746,732,732,732,732,0
20240912,142400,17383746,732,732,732,732,0
20240912,142300,17383746,732,732,732,732,0
20240912,142200,17383746,732,732,732,732,0
20240912,142100,17383746,732,732,732,732,18
20240912,142000,17370570,732,732,732,732,0
20240912,141900,17370570,732,732,732,732,0
20240912,141800,17370570,732,732,732,732,0
20240912,141700,17370570,732,732,732,732,0
20240912,141600,17370570,732,732,732,732,0
20240912,141500,17370570,732,732,732,732,0
20240912,141400,17370570,732,732,732,732,0
20240912,141300,17370570,732,729,732,729,5012
20240912,141200,13710819,728,723,728,723,2446
20240912,141100,11932398,723,723,723,723,18
20240912,141000,11919384,722,722,722,722,576
20240912,140900,11503512,722,722,722,722,0
20240912,140800,11503512,722,722,722,722,0
20240912,140700,11503512,722,722,722,722,0
20240912,140600,11503512,722,722,722,722,0
20240912,140500,11503512,722,722,722,722,0
20240912,140400,11503512,722,722,722,722,0
20240912,140300,11503512,722,722,722,722,0
20240912,140200,11503512,722,722,722,722,0
20240912,140100,11503512,722,722,722,722,0
20240912,140000,11503512,722,722,722,722,0
20240912,135900,11503512,722,722,722,722,0
20240912,135800,11503512,722,722,722,722,18
20240912,135700,11490516,722,722,722,722,0
20240912,135600,11490516,722,722,722,722,0
20240912,135500,11490516,722,722,722,722,18
20240912,135400,11477520,722,722,722,722,0
20240912,135300,11477520,722,722,722,722,0
20240912,135200,11477520,722,722,722,722,0
20240912,135100,11477520,722,722,722,722,0
20240912,135000,11477520,722,722,722,722,0
20240912,134900,11477520,722,722,722,722,0
20240912,134800,11477520,722,722,722,722,0
20240912,134700,11477520,722,722,722,722,0
20240912,134600,11477520,722,722,722,722,0
20240912,134500,11477520,722,722,722,722,0
20240912,134400,11477520,722,722,722,722,0
20240912,134300,11477520,722,722,722,722,0
20240912,134200,11477520,722,722,722,722,0
20240912,134100,11477520,722,722,722,722,0
20240912,134000,11477520,722,722,722,722,0
20240912,133900,11477520,722,722,722,722,0
20240912,133800,11477520,722,722,722,722,0
20240912,133700,11477520,722,722,722,722,0
20240912,133600,11477520,722,722,722,722,0
20240912,133500,11477520,722,722,722,722,0
20240912,133400,11477520,722,722,722,722,0
20240912,133300,11477520,722,722,722,722,0
20240912,133200,11477520,722,722,722,722,0
20240912,133100,11477520,722,722,722,722,0
20240912,133000,11477520,722,722,722,722,0
20240912,132900,11477520,722,722,722,722,0
20240912,132800,11477520,722,722,722,722,0
20240912,132700,11477520,722,722,722,722,0
20240912,132600,11477520,722,722,722,722,0
20240912,132500,11477520,722,722,722,722,0
20240912,132400,11477520,722,722,722,722,0
20240912,132300,11477520,722,722,722,722,0
20240912,132200,11477520,722,722,722,722,0
20240912,132100,11477520,722,722,722,722,0
20240912,132000,11477520,722,722,722,722,0
20240912,131900,11477520,722,722,722,722,0
20240912,131800,11477520,722,722,722,722,0
20240912,131700,11477520,722,722,722,722,0
20240912,131600,11477520,722,722,722,722,0
20240912,131500,11477520,722,722,722,722,0
20240912,131400,11477520,722,722,722,722,0
20240912,131300,11477520,722,722,722,722,0
20240912,131200,11477520,722,722,722,722,0
20240912,131100,11477520,722,722,722,722,2
20240912,131000,11476076,722,722,722,722,1
20240912,130900,11475354,722,722,722,722,0
20240912,130800,11475354,722,722,722,722,20
20240912,130700,11460914,722,722,722,722,0
20240912,130600,11460914,722,722,722,722,0
20240912,130500,11460914,722,722,722,722,0
20240912,130400,11460914,722,722,722,722,0
20240912,130300,11460914,722,722,722,722,0
20240912,130200,11460914,722,722,722,722,0
20240912,130100,11460914,722,722,722,722,0
20240912,130000,11460914,722,722,722,722,0
20240912,125900,11460914,722,722,722,722,0
20240912,125800,11460914,722,722,722,722,0
20240912,125700,11460914,722,722,722,722,0
20240912,125600,11460914,722,722,722,722,0
20240912,125500,11460914,722,722,722,722,0
20240912,125400,11460914,722,722,722,722,1
20240912,125300,11460192,712,712,712,712,0
20240912,125200,11460192,712,718,718,711,200
20240912,125100,11317771,711,711,711,711,0
20240912,125000,11317771,711,711,711,711,0
20240912,124900,11317771,711,711,711,711,0
20240912,124800,11317771,711,711,711,711,0
20240912,124700,11317771,711,711,711,711,0
20240912,124600,11317771,711,711,711,711,0
20240912,124500,11317771,711,719,719,711,4508
20240912,124400,8109066,716,716,716,716,0
20240912,124300,8109066,716,716,716,716,0
20240912,124200,8109066,716,716,716,716,0
20240912,124100,8109066,716,716,716,716,0
20240912,124000,8109066,716,716,716,716,0
20240912,123900,8109066,716,716,716,716,0
20240912,123800,8109066,716,716,716,716,0
20240912,123700,8109066,716,716,716,716,0
20240912,123600,8109066,716,716,716,716,0
20240912,123500,8109066,716,716,716,716,0
20240912,123400,8109066,716,716,716,716,0
20240912,123300,8109066,716,716,716,716,0
20240912,123200,8109066,716,716,716,716,0
20240912,123100,8109066,716,716,716,716,0
20240912,123000,8109066,716,721,721,716,119
20240912,122900,8023643,713,713,713,713,0
20240912,122800,8023643,713,713,713,713,0
20240912,122700,8023643,713,713,713,713,0
20240912,122600,8023643,713,713,713,713,0
20240912,122500,8023643,713,713,713,713,0
20240912,122400,8023643,713,713,713,713,0
20240912,122300,8023643,713,713,713,713,0
20240912,122200,8023643,713,713,713,713,0
20240912,122100,8023643,713,713,713,713,0
20240912,122000,8023643,713,713,713,713,0
20240912,121900,8023643,713,713,713,713,0
20240912,121800,8023643,713,713,713,713,0
20240912,121700,8023643,713,713,713,713,0
20240912,121600,8023643,713,713,713,713,0
20240912,121500,8023643,713,713,713,713,0
20240912,121400,8023643,713,713,713,713,0
20240912,121300,8023643,713,713,713,713,0
20240912,121200,8023643,713,713,713,713,0
20240912,121100,8023643,713,713,713,713,0
20240912,121000,8023643,713,713,713,713,0
20240912,120900,8023643,713,713,713,713,0
20240912,120800,8023643,713,713,713,713,0
20240912,120700,8023643,713,713,713,713,0
20240912,120600,8023643,713,713,713,713,0
20240912,120500,8023643,713,713,713,713,0
20240912,120400,8023643,713,713,713,713,10
20240912,120300,8016513,711,721,721,711,522
20240912,120200,7643617,724,724,724,724,0
20240912,120100,7643617,724,724,724,724,37
20240912,120000,7616829,724,724,724,724,0
20240912,115900,7616829,724,724,724,724,0
20240912,115800,7616829,724,724,724,724,0
20240912,115700,7616829,724,724,724,724,0
20240912,115600,7616829,724,724,724,724,0
20240912,115500,7616829,724,724,724,724,0
20240912,115400,7616829,724,724,724,724,0
20240912,115300,7616829,724,724,724,724,0
20240912,115200,7616829,724,724,724,724,0
20240912,115100,7616829,724,724,724,724,18
20240912,115000,7603797,724,724,724,724,0
20240912,114900,7603797,724,724,724,724,0
20240912,114800,7603797,724,724,724,724,18
20240912,114700,7590765,720,720,720,720,0
20240912,114600,7590765,720,720,720,720,0
20240912,114500,7590765,720,720,720,720,0
20240912,114400,7590765,720,720,720,720,0
20240912,114300,7590765,720,720,720,720,0
20240912,114200,7590765,720,720,720,720,0
20240912,114100,7590765,720,720,720,720,0
20240912,114000,7590765,720,720,720,720,0
20240912,113900,7590765,720,720,720,720,0
20240912,113800,7590765,720,720,720,720,0
20240912,113700,7590765,720,720,720,720,0
20240912,113600,7590765,720,720,720,720,0
20240912,113500,7590765,720,720,720,720,0
20240912,113400,7590765,720,720,720,720,0
20240912,113300,7590765,720,720,720,720,0
20240912,113200,7590765,720,720,720,720,0
20240912,113100,7590765,720,720,720,720,0
20240912,113000,7590765,720,720,720,720,1
20240912,112900,7590045,716,716,716,716,0
20240912,112800,7590045,716,716,716,716,0
20240912,112700,7590045,716,716,716,716,0
20240912,112600,7590045,716,716,716,716,0
20240912,112500,7590045,716,716,716,716,0
20240912,112400,7590045,716,716,716,716,0
20240912,112300,7590045,716,716,716,716,0
20240912,112200,7590045,716,716,716,716,0
20240912,112100,7590045,716,716,716,716,0
20240912,112000,7590045,716,716,716,716,0
20240912,111900,7590045,716,716,716,716,0
20240912,111800,7590045,716,716,716,716,0
20240912,111700,7590045,716,716,716,716,0
20240912,111600,7590045,716,716,716,716,0
20240912,111500,7590045,716,716,716,716,0
20240912,111400,7590045,716,716,716,716,0
20240912,111300,7590045,716,716,716,716,0
20240912,111200,7590045,716,716,716,716,0
20240912,111100,7590045,716,716,716,716,1
20240912,111000,7589329,716,716,716,716,0
20240912,110900,7589329,716,716,716,716,8
20240912,110800,7583601,716,716,716,716,21
20240912,110700,7568565,716,716,716,716,0
20240912,110600,7568565,716,716,716,716,20
20240912,110500,7554245,716,716,716,716,31
20240912,110400,7532049,716,716,716,716,81
20240912,110300,7474053,716,716,716,716,0
20240912,110200,7474053,716,717,717,716,95
20240912,110100,7406032,716,716,716,716,0
20240912,110000,7406032,716,716,716,716,0
20240912,105900,7406032,716,716,716,716,0
20240912,105800,7406032,716,716,716,716,0
20240912,105700,7406032,716,716,716,716,0
20240912,105600,7406032,716,716,716,716,0
20240912,105500,7406032,716,716,716,716,0
20240912,105400,7406032,716,716,716,716,0
20240912,105300,7406032,716,716,716,716,0
20240912,105200,7406032,716,716,716,716,0
20240912,105100,7406032,716,716,716,716,0
20240912,105000,7406032,716,716,716,716,0
20240912,104900,7406032,716,716,716,716,0
20240912,104800,7406032,716,716,716,716,0
20240912,104700,7406032,716,716,716,716,376
20240912,104600,7136816,711,711,711,711,0
20240912,104500,7136816,711,711,711,711,0
20240912,104400,7136816,711,713,713,711,5000
20240912,104300,3581384,709,709,709,709,0
20240912,104200,3581384,709,709,709,709,0
20240912,104100,3581384,709,709,709,709,0
20240912,104000,3581384,709,709,709,709,0
20240912,103900,3581384,709,709,709,709,0
20240912,103800,3581384,709,728,728,709,1000
20240912,103700,2868793,729,729,729,729,0
20240912,103600,2868793,729,729,729,729,18
20240912,103500,2855671,729,729,729,729,0
20240912,103400,2855671,729,729,729,729,0
20240912,103300,2855671,729,729,729,729,0
20240912,103200,2855671,729,729,729,729,0
20240912,103100,2855671,729,729,729,729,18
20240912,103000,2842549,729,729,729,729,0
20240912,102900,2842549,729,729,729,729,0
20240912,102800,2842549,729,729,729,729,0
20240912,102700,2842549,729,729,729,729,0
20240912,102600,2842549,729,729,729,729,18
20240912,102500,2829427,729,729,729,729,0
20240912,102400,2829427,729,729,729,729,0
20240912,102300,2829427,729,729,729,729,0
20240912,102200,2829427,729,729,729,729,0
20240912,102100,2829427,729,729,729,729,0
20240912,102000,2829427,729,729,729,729,0
20240912,101900,2829427,729,729,729,729,0
20240912,101800,2829427,729,729,729,729,0
20240912,101700,2829427,729,729,729,729,2
20240912,101600,2827969,724,724,724,724,0
20240912,101500,2827969,724,724,724,724,0
20240912,101400,2827969,724,724,724,724,0
20240912,101300,2827969,724,724,724,724,0
20240912,101200,2827969,724,724,724,724,0
20240912,101100,2827969,724,724,724,724,0
20240912,101000,2827969,724,724,724,724,0
20240912,100900,2827969,724,724,724,724,0
20240912,100800,2827969,724,724,724,724,0
20240912,100700,2827969,724,724,724,724,0
20240912,100600,2827969,724,724,724,724,1
20240912,100500,2827245,723,723,723,723,1
20240912,100400,2826522,723,723,723,723,0
20240912,100300,2826522,723,723,723,723,2
20240912,100200,2825076,721,721,721,721,0
20240912,100100,2825076,721,721,721,721,0
20240912,100000,2825076,721,721,721,721,0
20240912,095900,2825076,721,721,721,721,0
20240912,095800,2825076,721,721,721,721,0
20240912,095700,2825076,721,721,721,721,0
20240912,095600,2825076,721,721,721,721,0
20240912,095500,2825076,721,721,721,721,0
20240912,095400,2825076,721,721,721,721,0
20240912,095300,2825076,721,721,721,721,0
20240912,095200,2825076,721,721,721,721,0
20240912,095100,2825076,721,721,721,721,0
20240912,095000,2825076,721,721,721,721,0
20240912,094900,2825076,721,721,721,721,0
20240912,094800,2825076,721,721,721,721,0
20240912,094700,2825076,721,731,731,705,3015
20240912,094600,680421,732,732,732,732,0
20240912,094500,680421,732,732,732,732,0
20240912,094400,680421,732,732,732,732,0
20240912,094300,680421,732,732,732,732,0
20240912,094200,680421,732,732,732,732,0
20240912,094100,680421,732,732,732,732,16
20240912,094000,668709,732,732,732,732,0
20240912,093900,668709,732,732,732,732,0
20240912,093800,668709,732,732,732,732,0
20240912,093700,668709,732,732,732,732,1
20240912,093600,667977,732,732,732,732,3
20240912,093500,665781,733,733,733,733,0
20240912,093400,665781,733,733,733,733,0
20240912,093300,665781,733,732,733,732,6
20240912,093200,661387,732,732,732,732,18
20240912,093100,648211,732,732,732,732,0
20240912,093000,648211,732,732,732,732,1
20240912,092900,647479,724,724,724,724,0
20240912,092800,647479,724,724,724,724,0
20240912,092700,647479,724,724,724,724,0
20240912,092600,647479,724,724,724,724,0
20240912,092500,647479,724,724,724,724,0
20240912,092400,647479,724,724,724,724,0
20240912,092300,647479,724,724,724,724,0
20240912,092200,647479,724,724,724,724,0
20240912,092100,647479,724,724,724,724,0
20240912,092000,647479,724,724,724,724,871
20240912,091900,16875,724,724,724,724,0
20240912,091800,16875,724,724,724,724,0
20240912,091700,16875,724,724,724,724,0
20240912,091600,16875,724,724,724,724,0
20240912,091500,16875,724,724,724,724,0
20240912,091400,16875,724,724,724,724,0
20240912,091300,16875,724,724,724,724,0
20240912,091200,16875,724,724,724,724,0
20240912,091100,16875,724,724,724,724,1
20240912,091000,16151,724,724,724,724,0
20240912,090900,16151,724,724,724,724,0
20240912,090800,16151,724,724,724,724,0
20240912,090700,16151,724,724,724,724,0
20240912,090600,16151,724,724,724,724,0
20240912,090500,16151,724,727,727,724,2
20240912,090400,14700,735,735,735,735,0
20240912,090300,14700,735,735,735,735,0
20240912,090200,14700,735,735,735,735,0
20240912,090100,14700,735,735,735,735,0
20240912,090000,14700,735,735,735,735,20