KissMeData/012160/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,185600,11007290,480,480,480,480,252
20240910,185500,11007290,480,480,480,480,0
20240910,185400,11007290,480,480,480,480,0
20240910,185300,11007290,480,480,480,480,0
20240910,185200,11007290,480,480,480,480,0
20240910,185100,11007290,480,480,480,480,0
20240910,185000,11007290,480,480,480,480,0
20240910,184900,11007290,480,480,480,480,0
20240910,184800,11007290,480,480,480,480,0
20240910,184700,11007290,480,480,480,480,0
20240910,184600,11007290,480,480,480,480,0
20240910,184500,11007290,480,480,480,480,0
20240910,184400,11007290,480,480,480,480,0
20240910,184300,11007290,480,480,480,480,0
20240910,184200,11007290,480,480,480,480,0
20240910,184100,11007290,480,480,480,480,0
20240910,184000,11007290,480,480,480,480,0
20240910,183900,11007290,480,480,480,480,0
20240910,183800,11007290,480,480,480,480,0
20240910,183700,11007290,480,480,480,480,0
20240910,183600,11007290,480,480,480,480,0
20240910,183500,11007290,480,480,480,480,0
20240910,183400,11007290,480,480,480,480,0
20240910,183300,11007290,480,480,480,480,0
20240910,183200,11007290,480,480,480,480,0
20240910,183100,11007290,480,480,480,480,0
20240910,183000,11007290,480,480,480,480,0
20240910,182900,11007290,480,480,480,480,0
20240910,182800,11007290,480,480,480,480,0
20240910,182700,11007290,480,480,480,480,0
20240910,182600,11007290,480,480,480,480,252
20240910,182500,11007290,480,480,480,480,0
20240910,182400,11007290,480,480,480,480,0
20240910,182300,11007290,480,480,480,480,0
20240910,182200,11007290,480,480,480,480,0
20240910,182100,11007290,480,480,480,480,0
20240910,182000,11007290,480,480,480,480,0
20240910,181900,11007290,480,480,480,480,0
20240910,181800,11007290,480,480,480,480,0
20240910,181700,11007290,480,480,480,480,0
20240910,181600,11007290,480,480,480,480,0
20240910,181500,11007290,480,480,480,480,0
20240910,181400,11007290,480,480,480,480,0
20240910,181300,11007290,480,480,480,480,0
20240910,181200,11007290,480,480,480,480,0
20240910,181100,11007290,480,480,480,480,0
20240910,181000,11007290,480,480,480,480,0
20240910,180900,11007290,480,480,480,480,0
20240910,180800,11007290,480,480,480,480,0
20240910,180700,11007290,480,480,480,480,0
20240910,180600,11007290,480,480,480,480,0
20240910,180500,11007290,480,480,480,480,0
20240910,180400,11007290,480,480,480,480,0
20240910,180300,11007290,480,480,480,480,0
20240910,180200,11007290,480,480,480,480,0
20240910,180100,11007290,480,480,480,480,0
20240910,180000,11007290,480,480,480,480,0
20240910,175900,11007290,480,480,480,480,0
20240910,175800,11007290,480,480,480,480,0
20240910,175700,11007290,480,480,480,480,0
20240910,175600,11007290,480,480,480,480,252
20240910,175500,11007290,480,480,480,480,0
20240910,175400,11007290,480,480,480,480,0
20240910,175300,11007290,480,480,480,480,0
20240910,175200,11007290,480,480,480,480,0
20240910,175100,11007290,480,480,480,480,0
20240910,175000,11007290,480,480,480,480,0
20240910,174900,11007290,480,480,480,480,0
20240910,174800,11007290,480,480,480,480,0
20240910,174700,11007290,480,480,480,480,0
20240910,174600,11007290,480,480,480,480,0
20240910,174500,11007290,480,480,480,480,0
20240910,174400,11007290,480,480,480,480,0
20240910,174300,11007290,480,480,480,480,0
20240910,174200,11007290,480,480,480,480,0
20240910,174100,11007290,480,480,480,480,0
20240910,174000,11007290,480,480,480,480,0
20240910,173900,11007290,480,480,480,480,0
20240910,173800,11007290,480,480,480,480,0
20240910,173700,11007290,480,480,480,480,0
20240910,173600,11007290,480,480,480,480,0
20240910,173500,11007290,480,480,480,480,0
20240910,173400,11007290,480,480,480,480,0
20240910,173300,11007290,480,480,480,480,0
20240910,173200,11007290,480,480,480,480,0
20240910,173100,11007290,480,480,480,480,0
20240910,173000,11007290,480,480,480,480,0
20240910,172900,11007290,480,480,480,480,0
20240910,172800,11007290,480,480,480,480,0
20240910,172700,11007290,480,480,480,480,0
20240910,172600,11007290,480,480,480,480,252
20240910,172500,11007290,480,480,480,480,0
20240910,172400,11007290,480,480,480,480,0
20240910,172300,11007290,480,480,480,480,0
20240910,172200,11007290,480,480,480,480,0
20240910,172100,11007290,480,480,480,480,0
20240910,172000,11007290,480,480,480,480,0
20240910,171900,11007290,480,480,480,480,0
20240910,171800,11007290,480,480,480,480,0
20240910,171700,11007290,480,480,480,480,0
20240910,171600,11007290,480,480,480,480,0
20240910,171500,11007290,480,480,480,480,0
20240910,171400,11007290,480,480,480,480,0
20240910,171300,11007290,480,480,480,480,0
20240910,171200,11007290,480,480,480,480,0
20240910,171100,11007290,480,480,480,480,0
20240910,171000,11007290,480,480,480,480,0
20240910,170900,11007290,480,480,480,480,0
20240910,170800,11007290,480,480,480,480,0
20240910,170700,11007290,480,480,480,480,0
20240910,170600,11007290,480,480,480,480,0
20240910,170500,11007290,480,480,480,480,0
20240910,170400,11007290,480,480,480,480,0
20240910,170300,11007290,480,480,480,480,0
20240910,170200,11007290,480,480,480,480,0
20240910,170100,11007290,480,480,480,480,0
20240910,170000,11007290,480,480,480,480,0
20240910,165900,11007290,480,480,480,480,0
20240910,165800,11007290,480,480,480,480,0
20240910,165700,11007290,480,480,480,480,0
20240910,165600,11007290,480,480,480,480,252
20240910,165500,11007290,480,480,480,480,0
20240910,165400,11007290,480,480,480,480,0
20240910,165300,11007290,480,480,480,480,0
20240910,165200,11007290,480,480,480,480,0
20240910,165100,11007290,480,480,480,480,0
20240910,165000,11007290,480,480,480,480,0
20240910,164900,11007290,480,480,480,480,0
20240910,164800,11007290,480,480,480,480,0
20240910,164700,11007290,480,480,480,480,0
20240910,164600,11007290,480,480,480,480,0
20240910,164500,11007290,480,480,480,480,0
20240910,164400,11007290,480,480,480,480,0
20240910,164300,11007290,480,480,480,480,0
20240910,164200,11007290,480,480,480,480,0
20240910,164100,11007290,480,480,480,480,0
20240910,164000,11007290,480,480,480,480,0
20240910,163900,11007290,480,480,480,480,0
20240910,163800,11007290,480,480,480,480,0
20240910,163700,11007290,480,480,480,480,0
20240910,163600,11007290,480,480,480,480,0
20240910,163500,11007290,480,480,480,480,0
20240910,163400,11007290,480,480,480,480,0
20240910,163300,11007290,480,480,480,480,0
20240910,163200,11007290,480,480,480,480,0
20240910,163100,11007290,480,480,480,480,0
20240910,163000,11007290,480,480,480,480,0
20240910,162900,11007290,480,480,480,480,0
20240910,162800,11007290,480,480,480,480,0
20240910,162700,11007290,480,480,480,480,0
20240910,162600,11007290,480,480,480,480,252
20240910,162500,11007290,480,480,480,480,0
20240910,162400,11007290,480,480,480,480,0
20240910,162300,11007290,480,480,480,480,0
20240910,162200,11007290,480,480,480,480,0
20240910,162100,11007290,480,480,480,480,0
20240910,162000,11007290,480,480,480,480,0
20240910,161900,11007290,480,480,480,480,0
20240910,161800,11007290,480,480,480,480,0
20240910,161700,11007290,480,480,480,480,0
20240910,161600,11007290,480,480,480,480,0
20240910,161500,11007290,480,480,480,480,0
20240910,161400,11007290,480,480,480,480,0
20240910,161300,11007290,480,480,480,480,0
20240910,161200,11007290,480,480,480,480,0
20240910,161100,11007290,480,480,480,480,0
20240910,161000,11007290,480,480,480,480,0
20240910,160900,11007290,480,480,480,480,0
20240910,160800,11007290,480,480,480,480,0
20240910,160700,11007290,480,480,480,480,0
20240910,160600,11007290,480,480,480,480,0
20240910,160500,11007290,480,480,480,480,0
20240910,160400,11007290,480,480,480,480,0
20240910,160300,11007290,480,480,480,480,0
20240910,160200,11007290,480,480,480,480,0
20240910,160100,11007290,480,480,480,480,0
20240910,160000,11007290,480,480,480,480,0
20240910,155900,11007290,480,480,480,480,0
20240910,155800,11007290,480,480,480,480,0
20240910,155700,11007290,480,480,480,480,0
20240910,155600,11007290,480,480,480,480,252
20240910,155500,11007290,480,480,480,480,0
20240910,155400,11007290,480,480,480,480,0
20240910,155300,11007290,480,480,480,480,0
20240910,155200,11007290,480,480,480,480,0
20240910,155100,11007290,480,480,480,480,0
20240910,155000,11007290,480,480,480,480,0
20240910,154900,11007290,480,480,480,480,0
20240910,154800,11007290,480,480,480,480,0
20240910,154700,11007290,480,480,480,480,0
20240910,154600,11007290,480,480,480,480,0
20240910,154500,11007290,480,480,480,480,0
20240910,154400,11007290,480,480,480,480,0
20240910,154300,11007290,480,480,480,480,0
20240910,154200,11007290,480,480,480,480,0
20240910,154100,11007290,480,480,480,480,0
20240910,154000,11007290,480,480,480,480,0
20240910,153900,11007290,480,480,480,480,0
20240910,153800,11007290,480,480,480,480,0
20240910,153700,11007290,480,480,480,480,0
20240910,153600,11007290,480,480,480,480,0
20240910,153500,11007290,480,480,480,480,0
20240910,153400,11007290,480,480,480,480,0
20240910,153300,11007290,480,480,480,480,0
20240910,153200,11007290,480,480,480,480,0
20240910,153100,11007290,480,480,480,480,0
20240910,153000,11007290,480,480,480,480,252
20240910,152900,10886330,480,480,480,480,0
20240910,152800,10886330,480,480,480,480,0
20240910,152700,10886330,480,480,480,480,0
20240910,152600,10886330,480,480,480,480,0
20240910,152500,10886330,480,480,480,480,0
20240910,152400,10886330,480,480,480,480,0
20240910,152300,10886330,480,480,480,480,0
20240910,152200,10886330,480,480,480,480,0
20240910,152100,10886330,480,480,480,480,0
20240910,152000,10886330,480,480,480,480,0
20240910,151900,10886330,480,480,480,480,0
20240910,151800,10886330,480,480,480,480,0
20240910,151700,10886330,480,480,480,480,0
20240910,151600,10886330,480,480,480,480,0
20240910,151500,10886330,480,480,480,480,0
20240910,151400,10886330,480,480,480,480,0
20240910,151300,10886330,480,480,480,480,0
20240910,151200,10886330,480,480,480,480,0
20240910,151100,10886330,480,480,480,480,0
20240910,151000,10886330,480,480,480,480,0
20240910,150900,10886330,480,480,480,480,0
20240910,150800,10886330,480,480,480,480,67
20240910,150700,10854170,480,480,480,480,0
20240910,150600,10854170,480,480,480,480,0
20240910,150500,10854170,480,478,480,478,5
20240910,150400,10851778,478,478,478,478,0
20240910,150300,10851778,478,479,479,478,2496
20240910,150200,9658575,479,479,479,479,0
20240910,150100,9658575,479,480,480,479,66
20240910,150000,9626909,480,480,480,480,0
20240910,145900,9626909,480,480,480,480,0
20240910,145800,9626909,480,480,480,480,0
20240910,145700,9626909,480,480,480,480,0
20240910,145600,9626909,480,480,480,480,0
20240910,145500,9626909,480,480,480,480,0
20240910,145400,9626909,480,479,480,479,16
20240910,145300,9619244,480,480,480,480,0
20240910,145200,9619244,480,480,480,480,0
20240910,145100,9619244,480,480,480,480,0
20240910,145000,9619244,480,480,480,480,0
20240910,144900,9619244,480,480,480,480,0
20240910,144800,9619244,480,480,480,480,0
20240910,144700,9619244,480,480,480,480,0
20240910,144600,9619244,480,480,480,480,15
20240910,144500,9612044,480,480,480,480,1
20240910,144400,9611564,478,478,478,478,0
20240910,144300,9611564,478,478,478,478,0
20240910,144200,9611564,478,478,478,478,0
20240910,144100,9611564,478,478,478,478,0
20240910,144000,9611564,478,478,478,478,0
20240910,143900,9611564,478,478,478,478,0
20240910,143800,9611564,478,478,478,478,0
20240910,143700,9611564,478,478,478,478,400
20240910,143600,9420364,483,483,483,483,0
20240910,143500,9420364,483,483,483,483,0
20240910,143400,9420364,483,483,483,483,0
20240910,143300,9420364,483,483,483,483,0
20240910,143200,9420364,483,483,483,483,0
20240910,143100,9420364,483,483,483,483,0
20240910,143000,9420364,483,483,483,483,0
20240910,142900,9420364,483,483,483,483,0
20240910,142800,9420364,483,483,483,483,0
20240910,142700,9420364,483,483,483,483,0
20240910,142600,9420364,483,483,483,483,0
20240910,142500,9420364,483,483,483,483,0
20240910,142400,9420364,483,483,483,483,0
20240910,142300,9420364,483,483,483,483,0
20240910,142200,9420364,483,483,483,483,0
20240910,142100,9420364,483,483,483,483,0
20240910,142000,9420364,483,483,483,483,0
20240910,141900,9420364,483,483,483,483,0
20240910,141800,9420364,483,483,483,483,0
20240910,141700,9420364,483,483,483,483,0
20240910,141600,9420364,483,483,483,483,0
20240910,141500,9420364,483,483,483,483,0
20240910,141400,9420364,483,483,483,483,0
20240910,141300,9420364,483,483,483,483,0
20240910,141200,9420364,483,480,483,480,2
20240910,141100,9419401,480,480,480,480,2
20240910,141000,9418441,483,480,483,480,8
20240910,140900,9414598,480,480,483,480,6
20240910,140800,9411712,478,478,478,478,0
20240910,140700,9411712,478,478,478,478,0
20240910,140600,9411712,478,478,478,478,0
20240910,140500,9411712,478,478,478,478,0
20240910,140400,9411712,478,478,478,478,0
20240910,140300,9411712,478,480,483,478,5014
20240910,140200,7013846,483,483,483,483,0
20240910,140100,7013846,483,483,483,483,0
20240910,140000,7013846,483,483,483,483,0
20240910,135900,7013846,483,482,483,482,2
20240910,135800,7012881,480,480,480,480,6
20240910,135700,7010001,483,483,483,483,0
20240910,135600,7010001,483,483,483,483,0
20240910,135500,7010001,483,483,483,483,0
20240910,135400,7010001,483,483,483,483,0
20240910,135300,7010001,483,483,483,483,0
20240910,135200,7010001,483,483,483,483,0
20240910,135100,7010001,483,482,483,482,2
20240910,135000,7009036,483,482,483,482,50
20240910,134900,6984887,483,483,483,483,0
20240910,134800,6984887,483,482,483,482,2
20240910,134700,6983922,483,483,483,483,0
20240910,134600,6983922,483,483,483,483,0
20240910,134500,6983922,483,483,483,483,0
20240910,134400,6983922,483,483,483,483,0
20240910,134300,6983922,483,483,483,483,0
20240910,134200,6983922,483,483,483,483,0
20240910,134100,6983922,483,483,483,483,0
20240910,134000,6983922,483,483,483,483,0
20240910,133900,6983922,483,482,483,482,2
20240910,133800,6982957,483,483,483,483,0
20240910,133700,6982957,483,482,483,482,2
20240910,133600,6981992,482,482,482,482,0
20240910,133500,6981992,482,482,482,482,0
20240910,133400,6981992,482,482,482,482,0
20240910,133300,6981992,482,482,482,482,0
20240910,133200,6981992,482,482,482,482,2
20240910,133100,6981028,484,484,484,484,0
20240910,133000,6981028,484,484,484,484,0
20240910,132900,6981028,484,484,484,484,0
20240910,132800,6981028,484,484,484,484,0
20240910,132700,6981028,484,484,484,484,0
20240910,132600,6981028,484,484,484,484,0
20240910,132500,6981028,484,484,484,484,0
20240910,132400,6981028,484,484,484,484,0
20240910,132300,6981028,484,484,484,484,0
20240910,132200,6981028,484,484,484,484,0
20240910,132100,6981028,484,484,484,484,0
20240910,132000,6981028,484,484,484,484,0
20240910,131900,6981028,484,484,484,484,0
20240910,131800,6981028,484,484,484,484,0
20240910,131700,6981028,484,484,484,484,0
20240910,131600,6981028,484,484,484,484,0
20240910,131500,6981028,484,484,484,484,0
20240910,131400,6981028,484,484,484,484,0
20240910,131300,6981028,484,484,484,484,0
20240910,131200,6981028,484,484,484,484,0
20240910,131100,6981028,484,484,484,484,0
20240910,131000,6981028,484,484,484,484,0
20240910,130900,6981028,484,484,484,484,1
20240910,130800,6980544,482,482,482,482,1
20240910,130700,6980062,482,482,482,482,0
20240910,130600,6980062,482,482,482,482,0
20240910,130500,6980062,482,482,482,482,500
20240910,130400,6739062,484,484,484,484,0
20240910,130300,6739062,484,482,484,482,3
20240910,130200,6737613,484,484,484,484,0
20240910,130100,6737613,484,484,484,484,0
20240910,130000,6737613,484,484,484,484,0
20240910,125900,6737613,484,484,484,484,0
20240910,125800,6737613,484,484,484,484,0
20240910,125700,6737613,484,484,484,484,0
20240910,125600,6737613,484,482,484,482,2
20240910,125500,6736647,484,484,484,484,0
20240910,125400,6736647,484,484,484,484,0
20240910,125300,6736647,484,484,484,484,0
20240910,125200,6736647,484,482,484,482,2
20240910,125100,6735681,484,482,484,482,2
20240910,125000,6734715,484,484,484,484,0
20240910,124900,6734715,484,484,484,484,0
20240910,124800,6734715,484,484,484,484,0
20240910,124700,6734715,484,482,484,482,2
20240910,124600,6733749,484,484,484,484,0
20240910,124500,6733749,484,484,484,484,0
20240910,124400,6733749,484,482,484,482,2
20240910,124300,6732783,482,482,484,482,17
20240910,124200,6724587,484,484,484,484,0
20240910,124100,6724587,484,484,484,484,0
20240910,124000,6724587,484,482,484,482,2
20240910,123900,6723621,482,482,482,482,0
20240910,123800,6723621,482,482,482,482,0
20240910,123700,6723621,482,482,482,482,0
20240910,123600,6723621,482,482,482,482,0
20240910,123500,6723621,482,482,482,482,0
20240910,123400,6723621,482,482,482,482,25
20240910,123300,6711571,482,482,482,482,0
20240910,123200,6711571,482,482,482,482,0
20240910,123100,6711571,482,482,482,482,0
20240910,123000,6711571,482,482,482,482,0
20240910,122900,6711571,482,482,482,482,0
20240910,122800,6711571,482,481,482,481,2
20240910,122700,6710608,482,482,482,482,0
20240910,122600,6710608,482,482,482,482,0
20240910,122500,6710608,482,482,482,482,0
20240910,122400,6710608,482,482,482,482,0
20240910,122300,6710608,482,481,482,481,2
20240910,122200,6709645,482,481,482,481,2
20240910,122100,6708682,478,478,478,478,0
20240910,122000,6708682,478,478,478,478,0
20240910,121900,6708682,478,479,479,478,1042
20240910,121800,6210106,479,479,479,479,500
20240910,121700,5970606,480,480,480,480,0
20240910,121600,5970606,480,480,480,480,458
20240910,121500,5750766,480,480,480,480,0
20240910,121400,5750766,480,481,481,480,1100
20240910,121300,5222466,483,483,483,483,0
20240910,121200,5222466,483,483,483,483,0
20240910,121100,5222466,483,483,483,483,0
20240910,121000,5222466,483,483,483,483,0
20240910,120900,5222466,483,483,483,483,1
20240910,120800,5221983,484,484,484,484,0
20240910,120700,5221983,484,484,484,484,0
20240910,120600,5221983,484,484,484,484,0
20240910,120500,5221983,484,484,484,484,0
20240910,120400,5221983,484,484,484,484,0
20240910,120300,5221983,484,484,484,484,0
20240910,120200,5221983,484,484,484,484,0
20240910,120100,5221983,484,484,484,484,0
20240910,120000,5221983,484,484,484,484,0
20240910,115900,5221983,484,484,484,484,0
20240910,115800,5221983,484,484,484,484,0
20240910,115700,5221983,484,484,484,484,1
20240910,115600,5221499,483,483,483,483,1
20240910,115500,5221016,484,484,484,484,0
20240910,115400,5221016,484,484,484,484,0
20240910,115300,5221016,484,484,484,484,0
20240910,115200,5221016,484,484,484,484,0
20240910,115100,5221016,484,484,484,484,0
20240910,115000,5221016,484,484,484,484,0
20240910,114900,5221016,484,484,484,484,0
20240910,114800,5221016,484,484,484,484,0
20240910,114700,5221016,484,483,484,483,5
20240910,114600,5218597,484,484,484,484,0
20240910,114500,5218597,484,484,484,484,0
20240910,114400,5218597,484,484,484,484,0
20240910,114300,5218597,484,484,484,484,0
20240910,114200,5218597,484,484,484,484,0
20240910,114100,5218597,484,484,484,484,0
20240910,114000,5218597,484,484,484,484,0
20240910,113900,5218597,484,484,484,484,0
20240910,113800,5218597,484,484,484,484,0
20240910,113700,5218597,484,484,484,484,0
20240910,113600,5218597,484,484,484,484,0
20240910,113500,5218597,484,484,484,484,0
20240910,113400,5218597,484,484,484,484,0
20240910,113300,5218597,484,484,484,484,0
20240910,113200,5218597,484,484,484,484,0
20240910,113100,5218597,484,484,484,484,0
20240910,113000,5218597,484,484,484,484,0
20240910,112900,5218597,484,484,484,484,0
20240910,112800,5218597,484,484,484,484,0
20240910,112700,5218597,484,484,484,484,0
20240910,112600,5218597,484,484,484,484,0
20240910,112500,5218597,484,484,484,484,0
20240910,112400,5218597,484,484,484,484,0
20240910,112300,5218597,484,484,484,484,0
20240910,112200,5218597,484,484,484,484,0
20240910,112100,5218597,484,484,484,484,0
20240910,112000,5218597,484,484,484,484,0
20240910,111900,5218597,484,484,484,484,0
20240910,111800,5218597,484,484,484,484,0
20240910,111700,5218597,484,484,484,484,0
20240910,111600,5218597,484,484,484,484,0
20240910,111500,5218597,484,482,484,482,106
20240910,111400,5167295,484,482,484,482,2
20240910,111300,5166329,484,484,484,484,0
20240910,111200,5166329,484,481,484,481,33
20240910,111100,5150452,481,481,481,481,0
20240910,111000,5150452,481,481,481,481,0
20240910,110900,5150452,481,481,481,481,0
20240910,110800,5150452,481,481,481,481,0
20240910,110700,5150452,481,481,481,481,169
20240910,110600,5069163,485,485,485,485,0
20240910,110500,5069163,485,485,485,485,0
20240910,110400,5069163,485,485,485,485,0
20240910,110300,5069163,485,485,485,485,0
20240910,110200,5069163,485,485,485,485,0
20240910,110100,5069163,485,485,485,485,0
20240910,110000,5069163,485,485,485,485,0
20240910,105900,5069163,485,485,485,485,0
20240910,105800,5069163,485,485,485,485,0
20240910,105700,5069163,485,485,485,485,0
20240910,105600,5069163,485,485,485,485,0
20240910,105500,5069163,485,485,485,485,0
20240910,105400,5069163,485,483,485,483,2
20240910,105300,5068195,485,485,485,485,0
20240910,105200,5068195,485,485,485,485,0
20240910,105100,5068195,485,485,485,485,0
20240910,105000,5068195,485,485,485,485,0
20240910,104900,5068195,485,483,485,483,2
20240910,104800,5067227,485,485,485,485,0
20240910,104700,5067227,485,485,485,485,0
20240910,104600,5067227,485,485,485,485,0
20240910,104500,5067227,485,485,485,485,0
20240910,104400,5067227,485,485,485,485,0
20240910,104300,5067227,485,485,485,485,0
20240910,104200,5067227,485,483,485,483,2
20240910,104100,5066259,483,483,483,483,0
20240910,104000,5066259,483,483,483,483,0
20240910,103900,5066259,483,483,483,483,0
20240910,103800,5066259,483,483,483,483,0
20240910,103700,5066259,483,483,483,483,0
20240910,103600,5066259,483,483,483,483,0
20240910,103500,5066259,483,483,483,483,0
20240910,103400,5066259,483,483,483,483,0
20240910,103300,5066259,483,483,483,483,0
20240910,103200,5066259,483,483,483,483,0
20240910,103100,5066259,483,483,483,483,0
20240910,103000,5066259,483,483,485,483,18
20240910,102900,5057536,487,486,487,482,65
20240910,102800,5025967,488,488,488,488,0
20240910,102700,5025967,488,488,488,488,0
20240910,102600,5025967,488,488,488,488,1
20240910,102500,5025479,486,486,486,486,114
20240910,102400,4970075,486,483,486,483,835
20240910,102300,4564268,485,483,485,483,1000
20240910,102200,4079270,484,482,484,482,1000
20240910,102100,3595582,482,482,482,482,0
20240910,102000,3595582,482,482,482,482,0
20240910,101900,3595582,482,482,482,482,0
20240910,101800,3595582,482,482,482,482,0
20240910,101700,3595582,482,480,482,480,2
20240910,101600,3594620,482,482,482,482,0
20240910,101500,3594620,482,482,482,482,0
20240910,101400,3594620,482,480,482,480,2
20240910,101300,3593658,480,480,480,480,1285
20240910,101200,2976858,482,482,482,482,0
20240910,101100,2976858,482,482,482,482,0
20240910,101000,2976858,482,482,482,482,0
20240910,100900,2976858,482,482,482,482,0
20240910,100800,2976858,482,482,482,482,0
20240910,100700,2976858,482,482,482,482,0
20240910,100600,2976858,482,482,482,482,0
20240910,100500,2976858,482,482,482,482,0
20240910,100400,2976858,482,482,482,482,0
20240910,100300,2976858,482,482,482,482,0
20240910,100200,2976858,482,482,482,482,0
20240910,100100,2976858,482,482,482,482,0
20240910,100000,2976858,482,482,482,482,0
20240910,095900,2976858,482,482,482,482,0
20240910,095800,2976858,482,482,482,482,40
20240910,095700,2957578,484,484,484,484,0
20240910,095600,2957578,484,484,484,484,0
20240910,095500,2957578,484,482,484,482,2
20240910,095400,2956612,484,484,484,484,0
20240910,095300,2956612,484,484,484,484,0
20240910,095200,2956612,484,484,484,484,0
20240910,095100,2956612,484,484,484,484,0
20240910,095000,2956612,484,482,484,482,2
20240910,094900,2955646,484,484,484,484,0
20240910,094800,2955646,484,484,484,484,0
20240910,094700,2955646,484,484,484,484,0
20240910,094600,2955646,484,484,484,484,0
20240910,094500,2955646,484,482,484,482,2
20240910,094400,2954680,484,484,484,484,0
20240910,094300,2954680,484,482,484,480,226
20240910,094200,2845768,482,482,482,482,196
20240910,094100,2751296,482,482,482,482,0
20240910,094000,2751296,482,482,482,482,0
20240910,093900,2751296,482,480,482,480,23
20240910,093800,2740254,480,482,482,480,185
20240910,093700,2651434,480,480,482,480,145
20240910,093600,2581796,480,480,483,480,325
20240910,093500,2425729,480,480,480,480,300
20240910,093400,2281729,480,480,480,480,100
20240910,093300,2233729,480,480,480,480,0
20240910,093200,2233729,480,482,484,480,36
20240910,093100,2216408,480,480,480,480,0
20240910,093000,2216408,480,480,480,480,41
20240910,092900,2196728,478,478,478,478,1
20240910,092800,2196250,484,484,484,484,0
20240910,092700,2196250,484,484,484,484,0
20240910,092600,2196250,484,484,484,484,0
20240910,092500,2196250,484,484,484,484,0
20240910,092400,2196250,484,478,484,478,3
20240910,092300,2194805,483,483,483,483,0
20240910,092200,2194805,483,483,483,483,0
20240910,092100,2194805,483,483,483,483,0
20240910,092000,2194805,483,478,483,478,2
20240910,091900,2193844,483,483,483,483,0
20240910,091800,2193844,483,483,483,483,0
20240910,091700,2193844,483,482,483,482,24
20240910,091600,2182275,482,482,482,482,4000
20240910,091500,254275,485,485,485,485,0
20240910,091400,254275,485,485,485,485,0
20240910,091300,254275,485,485,485,485,0
20240910,091200,254275,485,485,485,485,0
20240910,091100,254275,485,476,485,476,23
20240910,091000,243318,486,486,486,486,0
20240910,090900,243318,486,486,486,486,0
20240910,090800,243318,486,486,486,486,0
20240910,090700,243318,486,483,486,483,500
20240910,090600,483,483,483,483,483,0
20240910,090500,483,483,483,483,483,1
20240910,090400,0,476,476,476,476,0
20240910,090300,0,476,476,476,476,0
20240910,090200,0,476,476,476,476,0
20240910,090100,0,476,476,476,476,0
20240910,090000,0,476,476,476,476,0