KissMeData/057680/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,193500,136041615,947,947,947,947,4899
20240902,193400,136041615,947,947,947,947,0
20240902,193300,136041615,947,947,947,947,0
20240902,193200,136041615,947,947,947,947,0
20240902,193100,136041615,947,947,947,947,0
20240902,193000,136041615,947,947,947,947,0
20240902,192900,136041615,947,947,947,947,0
20240902,192800,136041615,947,947,947,947,0
20240902,192700,136041615,947,947,947,947,0
20240902,192600,136041615,947,947,947,947,0
20240902,192500,136041615,947,947,947,947,0
20240902,192400,136041615,947,947,947,947,0
20240902,192300,136041615,947,947,947,947,0
20240902,192200,136041615,947,947,947,947,0
20240902,192100,136041615,947,947,947,947,0
20240902,192000,136041615,947,947,947,947,0
20240902,191900,136041615,947,947,947,947,0
20240902,191800,136041615,947,947,947,947,0
20240902,191700,136041615,947,947,947,947,0
20240902,191600,136041615,947,947,947,947,0
20240902,191500,136041615,947,947,947,947,0
20240902,191400,136041615,947,947,947,947,0
20240902,191300,136041615,947,947,947,947,0
20240902,191200,136041615,947,947,947,947,0
20240902,191100,136041615,947,947,947,947,0
20240902,191000,136041615,947,947,947,947,0
20240902,190900,136041615,947,947,947,947,0
20240902,190800,136041615,947,947,947,947,0
20240902,190700,136041615,947,947,947,947,0
20240902,190600,136041615,947,947,947,947,0
20240902,190500,136041615,947,947,947,947,4899
20240902,190400,136041615,947,947,947,947,0
20240902,190300,136041615,947,947,947,947,0
20240902,190200,136041615,947,947,947,947,0
20240902,190100,136041615,947,947,947,947,0
20240902,190000,136041615,947,947,947,947,0
20240902,185900,136041615,947,947,947,947,0
20240902,185800,136041615,947,947,947,947,0
20240902,185700,136041615,947,947,947,947,0
20240902,185600,136041615,947,947,947,947,0
20240902,185500,136041615,947,947,947,947,0
20240902,185400,136041615,947,947,947,947,0
20240902,185300,136041615,947,947,947,947,0
20240902,185200,136041615,947,947,947,947,0
20240902,185100,136041615,947,947,947,947,0
20240902,185000,136041615,947,947,947,947,0
20240902,184900,136041615,947,947,947,947,0
20240902,184800,136041615,947,947,947,947,0
20240902,184700,136041615,947,947,947,947,0
20240902,184600,136041615,947,947,947,947,0
20240902,184500,136041615,947,947,947,947,0
20240902,184400,136041615,947,947,947,947,0
20240902,184300,136041615,947,947,947,947,0
20240902,184200,136041615,947,947,947,947,0
20240902,184100,136041615,947,947,947,947,0
20240902,184000,136041615,947,947,947,947,0
20240902,183900,136041615,947,947,947,947,0
20240902,183800,136041615,947,947,947,947,0
20240902,183700,136041615,947,947,947,947,0
20240902,183600,136041615,947,947,947,947,0
20240902,183500,136041615,947,947,947,947,4899
20240902,183400,136041615,947,947,947,947,0
20240902,183300,136041615,947,947,947,947,0
20240902,183200,136041615,947,947,947,947,0
20240902,183100,136041615,947,947,947,947,0
20240902,183000,136041615,947,947,947,947,0
20240902,182900,136041615,947,947,947,947,0
20240902,182800,136041615,947,947,947,947,0
20240902,182700,136041615,947,947,947,947,0
20240902,182600,136041615,947,947,947,947,0
20240902,182500,136041615,947,947,947,947,0
20240902,182400,136041615,947,947,947,947,0
20240902,182300,136041615,947,947,947,947,0
20240902,182200,136041615,947,947,947,947,0
20240902,182100,136041615,947,947,947,947,0
20240902,182000,136041615,947,947,947,947,0
20240902,181900,136041615,947,947,947,947,0
20240902,181800,136041615,947,947,947,947,0
20240902,181700,136041615,947,947,947,947,0
20240902,181600,136041615,947,947,947,947,0
20240902,181500,136041615,947,947,947,947,0
20240902,181400,136041615,947,947,947,947,0
20240902,181300,136041615,947,947,947,947,0
20240902,181200,136041615,947,947,947,947,0
20240902,181100,136041615,947,947,947,947,0
20240902,181000,136041615,947,947,947,947,0
20240902,180900,136041615,947,947,947,947,0
20240902,180800,136041615,947,947,947,947,0
20240902,180700,136041615,947,947,947,947,0
20240902,180600,136041615,947,947,947,947,0
20240902,180500,136041615,947,947,947,947,4899
20240902,180400,136041615,947,947,947,947,0
20240902,180300,136041615,947,947,947,947,0
20240902,180200,136041615,947,947,947,947,0
20240902,180100,136041615,947,947,947,947,0
20240902,180000,136041615,947,947,947,947,0
20240902,175900,136041615,947,947,947,947,0
20240902,175800,136041615,947,947,947,947,0
20240902,175700,136041615,947,947,947,947,0
20240902,175600,136041615,947,947,947,947,0
20240902,175500,136041615,947,947,947,947,0
20240902,175400,136041615,947,947,947,947,0
20240902,175300,136041615,947,947,947,947,0
20240902,175200,136041615,947,947,947,947,0
20240902,175100,136041615,947,947,947,947,0
20240902,175000,136041615,947,947,947,947,0
20240902,174900,136041615,947,947,947,947,0
20240902,174800,136041615,947,947,947,947,0
20240902,174700,136041615,947,947,947,947,0
20240902,174600,136041615,947,947,947,947,0
20240902,174500,136041615,947,947,947,947,0
20240902,174400,136041615,947,947,947,947,0
20240902,174300,136041615,947,947,947,947,0
20240902,174200,136041615,947,947,947,947,0
20240902,174100,136041615,947,947,947,947,0
20240902,174000,136041615,947,947,947,947,0
20240902,173900,136041615,947,947,947,947,0
20240902,173800,136041615,947,947,947,947,0
20240902,173700,136041615,947,947,947,947,0
20240902,173600,136041615,947,947,947,947,0
20240902,173500,136041615,947,947,947,947,4899
20240902,173400,136041615,947,947,947,947,0
20240902,173300,136041615,947,947,947,947,0
20240902,173200,136041615,947,947,947,947,0
20240902,173100,136041615,947,947,947,947,0
20240902,173000,136041615,947,947,947,947,0
20240902,172900,136041615,947,947,947,947,0
20240902,172800,136041615,947,947,947,947,0
20240902,172700,136041615,947,947,947,947,0
20240902,172600,136041615,947,947,947,947,0
20240902,172500,136041615,947,947,947,947,0
20240902,172400,136041615,947,947,947,947,0
20240902,172300,136041615,947,947,947,947,0
20240902,172200,136041615,947,947,947,947,0
20240902,172100,136041615,947,947,947,947,0
20240902,172000,136041615,947,947,947,947,0
20240902,171900,136041615,947,947,947,947,0
20240902,171800,136041615,947,947,947,947,0
20240902,171700,136041615,947,947,947,947,0
20240902,171600,136041615,947,947,947,947,0
20240902,171500,136041615,947,947,947,947,0
20240902,171400,136041615,947,947,947,947,0
20240902,171300,136041615,947,947,947,947,0
20240902,171200,136041615,947,947,947,947,0
20240902,171100,136041615,947,947,947,947,0
20240902,171000,136041615,947,947,947,947,0
20240902,170900,136041615,947,947,947,947,0
20240902,170800,136041615,947,947,947,947,0
20240902,170700,136041615,947,947,947,947,0
20240902,170600,136041615,947,947,947,947,0
20240902,170500,136041615,947,947,947,947,4899
20240902,170400,136041615,947,947,947,947,0
20240902,170300,136041615,947,947,947,947,0
20240902,170200,136041615,947,947,947,947,0
20240902,170100,136041615,947,947,947,947,0
20240902,170000,136041615,947,947,947,947,0
20240902,165900,136041615,947,947,947,947,0
20240902,165800,136041615,947,947,947,947,0
20240902,165700,136041615,947,947,947,947,0
20240902,165600,136041615,947,947,947,947,0
20240902,165500,136041615,947,947,947,947,0
20240902,165400,136041615,947,947,947,947,0
20240902,165300,136041615,947,947,947,947,0
20240902,165200,136041615,947,947,947,947,0
20240902,165100,136041615,947,947,947,947,0
20240902,165000,136041615,947,947,947,947,0
20240902,164900,136041615,947,947,947,947,0
20240902,164800,136041615,947,947,947,947,0
20240902,164700,136041615,947,947,947,947,0
20240902,164600,136041615,947,947,947,947,0
20240902,164500,136041615,947,947,947,947,0
20240902,164400,136041615,947,947,947,947,0
20240902,164300,136041615,947,947,947,947,0
20240902,164200,136041615,947,947,947,947,0
20240902,164100,136041615,947,947,947,947,0
20240902,164000,136041615,947,947,947,947,0
20240902,163900,136041615,947,947,947,947,0
20240902,163800,136041615,947,947,947,947,0
20240902,163700,136041615,947,947,947,947,0
20240902,163600,136041615,947,947,947,947,0
20240902,163500,136041615,947,947,947,947,4899
20240902,163400,136041615,947,947,947,947,0
20240902,163300,136041615,947,947,947,947,0
20240902,163200,136041615,947,947,947,947,0
20240902,163100,136041615,947,947,947,947,0
20240902,163000,136041615,947,947,947,947,0
20240902,162900,136041615,947,947,947,947,0
20240902,162800,136041615,947,947,947,947,0
20240902,162700,136041615,947,947,947,947,0
20240902,162600,136041615,947,947,947,947,0
20240902,162500,136041615,947,947,947,947,0
20240902,162400,136041615,947,947,947,947,0
20240902,162300,136041615,947,947,947,947,0
20240902,162200,136041615,947,947,947,947,0
20240902,162100,136041615,947,947,947,947,0
20240902,162000,136041615,947,947,947,947,0
20240902,161900,136041615,947,947,947,947,0
20240902,161800,136041615,947,947,947,947,0
20240902,161700,136041615,947,947,947,947,0
20240902,161600,136041615,947,947,947,947,0
20240902,161500,136041615,947,947,947,947,0
20240902,161400,136041615,947,947,947,947,0
20240902,161300,136041615,947,947,947,947,0
20240902,161200,136041615,947,947,947,947,0
20240902,161100,136041615,947,947,947,947,0
20240902,161000,136041615,947,947,947,947,0
20240902,160900,136041615,947,947,947,947,0
20240902,160800,136041615,947,947,947,947,0
20240902,160700,136041615,947,947,947,947,0
20240902,160600,136041615,947,947,947,947,0
20240902,160500,136041615,947,947,947,947,4899
20240902,160400,136041615,947,947,947,947,0
20240902,160300,136041615,947,947,947,947,0
20240902,160200,136041615,947,947,947,947,0
20240902,160100,136041615,947,947,947,947,0
20240902,160000,136041615,947,947,947,947,0
20240902,155900,136041615,947,947,947,947,0
20240902,155800,136041615,947,947,947,947,0
20240902,155700,136041615,947,947,947,947,0
20240902,155600,136041615,947,947,947,947,0
20240902,155500,136041615,947,947,947,947,0
20240902,155400,136041615,947,947,947,947,0
20240902,155300,136041615,947,947,947,947,0
20240902,155200,136041615,947,947,947,947,0
20240902,155100,136041615,947,947,947,947,0
20240902,155000,136041615,947,947,947,947,0
20240902,154900,136041615,947,947,947,947,0
20240902,154800,136041615,947,947,947,947,0
20240902,154700,136041615,947,947,947,947,0
20240902,154600,136041615,947,947,947,947,0
20240902,154500,136041615,947,947,947,947,0
20240902,154400,136041615,947,947,947,947,0
20240902,154300,136041615,947,947,947,947,0
20240902,154200,136041615,947,947,947,947,0
20240902,154100,136041615,947,947,947,947,0
20240902,154000,136041615,947,947,947,947,0
20240902,153900,136041615,947,947,947,947,0
20240902,153800,136041615,947,947,947,947,0
20240902,153700,136041615,947,947,947,947,0
20240902,153600,136041615,947,947,947,947,0
20240902,153500,136041615,947,947,947,947,4899
20240902,153400,136041615,947,947,947,947,0
20240902,153300,136041615,947,947,947,947,0
20240902,153200,136041615,947,947,947,947,0
20240902,153100,136041615,947,947,947,947,0
20240902,153000,136041615,947,947,947,947,4899
20240902,152900,131402262,948,948,948,948,0
20240902,152800,131402262,948,948,948,948,0
20240902,152700,131402262,948,948,948,948,0
20240902,152600,131402262,948,948,948,948,0
20240902,152500,131402262,948,948,948,948,0
20240902,152400,131402262,948,948,948,948,0
20240902,152300,131402262,948,948,948,948,0
20240902,152200,131402262,948,948,948,948,0
20240902,152100,131402262,948,948,948,948,0
20240902,152000,131402262,948,948,948,948,0
20240902,151900,131402262,948,939,948,913,2517
20240902,151800,129027013,940,935,940,934,4739
20240902,151700,124593419,935,923,935,923,31500
20240902,151600,95471309,924,923,924,923,5000
20240902,151500,90855072,923,913,923,913,6800
20240902,151400,84595727,909,909,909,909,355
20240902,151300,84273032,913,913,913,913,0
20240902,151200,84273032,913,913,913,913,0
20240902,151100,84273032,913,913,913,913,0
20240902,151000,84273032,913,909,913,909,2
20240902,150900,84271210,913,913,913,913,0
20240902,150800,84271210,913,913,913,913,0
20240902,150700,84271210,913,913,913,913,0
20240902,150600,84271210,913,913,913,913,0
20240902,150500,84271210,913,913,913,913,0
20240902,150400,84271210,913,913,913,913,0
20240902,150300,84271210,913,913,913,913,0
20240902,150200,84271210,913,913,913,913,0
20240902,150100,84271210,913,913,913,913,78
20240902,150000,84199996,913,913,913,913,1
20240902,145900,84199083,909,909,909,909,0
20240902,145800,84199083,909,909,909,909,10
20240902,145700,84189993,913,913,913,913,24
20240902,145600,84168081,913,909,913,909,344
20240902,145500,83854585,909,909,909,909,0
20240902,145400,83854585,909,908,909,907,232
20240902,145300,83643830,909,909,909,909,0
20240902,145200,83643830,909,909,909,909,100
20240902,145100,83552930,908,908,908,908,0
20240902,145000,83552930,908,908,908,908,0
20240902,144900,83552930,908,908,908,908,0
20240902,144800,83552930,908,908,908,908,0
20240902,144700,83552930,908,908,908,908,0
20240902,144600,83552930,908,908,908,908,0
20240902,144500,83552930,908,908,908,908,0
20240902,144400,83552930,908,908,908,908,0
20240902,144300,83552930,908,910,910,908,1551
20240902,144200,82143602,909,909,909,909,0
20240902,144100,82143602,909,909,909,909,0
20240902,144000,82143602,909,909,909,909,2
20240902,143900,82141784,909,909,909,909,3
20240902,143800,82139057,913,913,913,913,0
20240902,143700,82139057,913,913,913,913,0
20240902,143600,82139057,913,913,913,913,0
20240902,143500,82139057,913,913,913,913,0
20240902,143400,82139057,913,913,913,913,0
20240902,143300,82139057,913,913,913,913,0
20240902,143200,82139057,913,913,913,913,10
20240902,143100,82129927,913,913,913,913,0
20240902,143000,82129927,913,913,913,913,0
20240902,142900,82129927,913,913,913,913,0
20240902,142800,82129927,913,913,913,913,0
20240902,142700,82129927,913,913,913,913,0
20240902,142600,82129927,913,913,913,913,0
20240902,142500,82129927,913,913,913,913,0
20240902,142400,82129927,913,913,913,913,0
20240902,142300,82129927,913,913,913,913,0
20240902,142200,82129927,913,913,913,913,0
20240902,142100,82129927,913,913,913,913,0
20240902,142000,82129927,913,913,913,913,0
20240902,141900,82129927,913,913,913,913,0
20240902,141800,82129927,913,909,913,909,3
20240902,141700,82127196,908,908,908,908,0
20240902,141600,82127196,908,908,908,908,1
20240902,141500,82126288,908,908,908,908,1
20240902,141400,82125380,913,913,913,913,0
20240902,141300,82125380,913,913,913,913,32
20240902,141200,82096164,913,913,913,913,0
20240902,141100,82096164,913,913,913,913,0
20240902,141000,82096164,913,913,913,913,0
20240902,140900,82096164,913,913,913,913,0
20240902,140800,82096164,913,913,913,913,0
20240902,140700,82096164,913,913,913,913,1
20240902,140600,82095251,912,912,912,912,200
20240902,140500,81912851,913,913,913,913,0
20240902,140400,81912851,913,913,913,913,0
20240902,140300,81912851,913,913,913,913,0
20240902,140200,81912851,913,913,913,913,1
20240902,140100,81911938,907,907,907,907,150
20240902,140000,81775888,907,911,911,907,1785
20240902,135900,80153866,911,911,911,911,150
20240902,135800,80017216,911,911,911,911,0
20240902,135700,80017216,911,911,911,911,0
20240902,135600,80017216,911,911,911,911,0
20240902,135500,80017216,911,911,911,911,0
20240902,135400,80017216,911,911,911,911,0
20240902,135300,80017216,911,911,911,911,0
20240902,135200,80017216,911,912,912,911,4000
20240902,135100,76373115,914,914,914,914,0
20240902,135000,76373115,914,914,914,914,0
20240902,134900,76373115,914,914,914,914,1
20240902,134800,76372201,912,912,912,912,122
20240902,134700,76260937,914,914,914,914,0
20240902,134600,76260937,914,914,914,914,0
20240902,134500,76260937,914,914,914,914,0
20240902,134400,76260937,914,914,914,914,190
20240902,134300,76087277,914,914,914,914,0
20240902,134200,76087277,914,914,914,914,1
20240902,134100,76086363,915,915,915,915,0
20240902,134000,76086363,915,915,915,915,0
20240902,133900,76086363,915,915,915,915,0
20240902,133800,76086363,915,915,915,915,0
20240902,133700,76086363,915,915,915,915,0
20240902,133600,76086363,915,915,915,915,0
20240902,133500,76086363,915,915,915,915,0
20240902,133400,76086363,915,915,915,915,0
20240902,133300,76086363,915,915,915,915,0
20240902,133200,76086363,915,915,915,915,0
20240902,133100,76086363,915,915,915,915,0
20240902,133000,76086363,915,915,915,915,0
20240902,132900,76086363,915,915,915,915,0
20240902,132800,76086363,915,915,915,915,0
20240902,132700,76086363,915,915,915,915,0
20240902,132600,76086363,915,915,915,915,0
20240902,132500,76086363,915,915,915,915,0
20240902,132400,76086363,915,915,915,915,0
20240902,132300,76086363,915,915,915,915,0
20240902,132200,76086363,915,915,915,915,0
20240902,132100,76086363,915,915,915,915,1
20240902,132000,76085448,915,915,915,915,0
20240902,131900,76085448,915,915,915,915,0
20240902,131800,76085448,915,915,915,915,0
20240902,131700,76085448,915,915,915,915,0
20240902,131600,76085448,915,915,915,915,1
20240902,131500,76084533,912,912,912,912,1
20240902,131400,76083621,915,915,915,915,0
20240902,131300,76083621,915,915,915,915,41
20240902,131200,76046106,913,913,913,913,461
20240902,131100,75625213,913,913,913,913,45
20240902,131000,75584128,911,911,911,911,0
20240902,130900,75584128,911,913,913,911,6
20240902,130800,75578652,913,913,913,913,0
20240902,130700,75578652,913,913,913,913,0
20240902,130600,75578652,913,913,913,913,0
20240902,130500,75578652,913,913,913,913,1
20240902,130400,75577739,913,913,913,913,0
20240902,130300,75577739,913,913,913,913,0
20240902,130200,75577739,913,913,913,913,0
20240902,130100,75577739,913,913,913,913,0
20240902,130000,75577739,913,913,913,913,1
20240902,125900,75576826,913,912,913,912,2234
20240902,125800,73539417,912,912,912,912,0
20240902,125700,73539417,912,912,912,912,0
20240902,125600,73539417,912,912,912,912,1
20240902,125500,73538505,912,912,912,912,0
20240902,125400,73538505,912,912,912,912,1
20240902,125300,73537593,911,911,911,911,844
20240902,125200,72768709,911,911,911,911,1
20240902,125100,72767798,911,911,911,911,1
20240902,125000,72766887,911,911,911,911,12
20240902,124900,72755955,911,911,911,911,0
20240902,124800,72755955,911,911,911,911,0
20240902,124700,72755955,911,911,911,911,0
20240902,124600,72755955,911,911,911,911,0
20240902,124500,72755955,911,911,911,911,334
20240902,124400,72451681,912,910,912,908,100
20240902,124300,72360790,912,912,912,912,0
20240902,124200,72360790,912,912,912,912,1
20240902,124100,72359878,912,912,912,912,15
20240902,124000,72346198,911,911,911,911,0
20240902,123900,72346198,911,911,911,911,0
20240902,123800,72346198,911,911,911,911,0
20240902,123700,72346198,911,911,911,911,8001
20240902,123600,65057287,912,912,912,912,0
20240902,123500,65057287,912,912,912,912,0
20240902,123400,65057287,912,912,912,912,1
20240902,123300,65056375,907,907,907,907,0
20240902,123200,65056375,907,907,907,907,0
20240902,123100,65056375,907,907,907,907,0
20240902,123000,65056375,907,907,907,907,0
20240902,122900,65056375,907,907,907,907,0
20240902,122800,65056375,907,907,907,907,0
20240902,122700,65056375,907,909,909,907,1501
20240902,122600,63693211,910,910,910,910,0
20240902,122500,63693211,910,912,912,910,4504
20240902,122400,59593269,912,912,912,912,0
20240902,122300,59593269,912,912,912,912,0
20240902,122200,59593269,912,912,912,912,0
20240902,122100,59593269,912,912,912,912,50
20240902,122000,59547669,914,914,914,914,0
20240902,121900,59547669,914,914,914,914,0
20240902,121800,59547669,914,914,914,914,0
20240902,121700,59547669,914,914,914,914,0
20240902,121600,59547669,914,914,914,914,37
20240902,121500,59513851,914,915,915,914,2
20240902,121400,59512022,913,913,913,913,0
20240902,121300,59512022,913,913,913,913,0
20240902,121200,59512022,913,914,914,913,6
20240902,121100,59506543,915,915,915,915,0
20240902,121000,59506543,915,915,915,915,0
20240902,120900,59506543,915,915,915,915,0
20240902,120800,59506543,915,915,915,915,0
20240902,120700,59506543,915,915,915,915,0
20240902,120600,59506543,915,915,915,915,0
20240902,120500,59506543,915,915,915,915,0
20240902,120400,59506543,915,915,915,915,0
20240902,120300,59506543,915,915,915,915,0
20240902,120200,59506543,915,915,915,915,0
20240902,120100,59506543,915,915,915,915,0
20240902,120000,59506543,915,915,915,915,0
20240902,115900,59506543,915,915,915,915,0
20240902,115800,59506543,915,915,915,915,0
20240902,115700,59506543,915,915,915,915,0
20240902,115600,59506543,915,915,915,915,0
20240902,115500,59506543,915,915,915,915,0
20240902,115400,59506543,915,915,915,915,0
20240902,115300,59506543,915,915,915,915,0
20240902,115200,59506543,915,915,915,915,0
20240902,115100,59506543,915,915,915,915,10
20240902,115000,59497393,910,915,915,910,5553
20240902,114900,54442668,914,914,914,914,1
20240902,114800,54441754,915,915,915,915,0
20240902,114700,54441754,915,915,915,915,0
20240902,114600,54441754,915,915,915,915,0
20240902,114500,54441754,915,915,915,915,1
20240902,114400,54440839,910,910,910,910,0
20240902,114300,54440839,910,917,917,910,20000
20240902,114200,36200404,921,921,921,921,0
20240902,114100,36200404,921,921,921,921,0
20240902,114000,36200404,921,921,921,921,0
20240902,113900,36200404,921,921,921,921,0
20240902,113800,36200404,921,921,921,921,0
20240902,113700,36200404,921,921,921,921,0
20240902,113600,36200404,921,921,921,921,0
20240902,113500,36200404,921,921,921,921,0
20240902,113400,36200404,921,921,921,921,0
20240902,113300,36200404,921,921,921,921,1
20240902,113200,36199483,917,917,917,917,0
20240902,113100,36199483,917,917,917,917,0
20240902,113000,36199483,917,917,917,917,0
20240902,112900,36199483,917,918,918,917,11
20240902,112800,36189386,921,921,921,921,0
20240902,112700,36189386,921,921,921,921,0
20240902,112600,36189386,921,921,921,921,0
20240902,112500,36189386,921,921,921,921,0
20240902,112400,36189386,921,921,921,921,11
20240902,112300,36179255,921,921,921,921,0
20240902,112200,36179255,921,921,921,921,1
20240902,112100,36178334,917,917,921,917,8
20240902,112000,36170994,921,921,921,921,0
20240902,111900,36170994,921,920,921,920,262
20240902,111800,35929953,920,920,920,920,101
20240902,111700,35837033,918,918,918,918,120
20240902,111600,35726873,918,918,918,918,15
20240902,111500,35713103,918,918,918,918,353
20240902,111400,35389049,922,922,922,922,0
20240902,111300,35389049,922,922,922,922,0
20240902,111200,35389049,922,922,922,922,0
20240902,111100,35389049,922,922,922,922,0
20240902,111000,35389049,922,922,922,922,0
20240902,110900,35389049,922,922,922,922,0
20240902,110800,35389049,922,922,922,922,0
20240902,110700,35389049,922,922,922,922,0
20240902,110600,35389049,922,922,922,922,0
20240902,110500,35389049,922,922,922,922,0
20240902,110400,35389049,922,919,922,919,212
20240902,110300,35194218,919,919,922,919,701
20240902,110200,34549996,922,922,922,922,0
20240902,110100,34549996,922,922,922,922,0
20240902,110000,34549996,922,922,922,922,2
20240902,105900,34548152,922,922,922,922,0
20240902,105800,34548152,922,922,922,922,0
20240902,105700,34548152,922,922,922,922,2
20240902,105600,34546308,922,922,922,922,0
20240902,105500,34546308,922,922,922,922,2
20240902,105400,34544464,922,922,922,919,102
20240902,105300,34450714,923,923,923,923,0
20240902,105200,34450714,923,923,923,923,1
20240902,105100,34449791,920,920,920,920,66
20240902,105000,34389071,920,920,920,920,0
20240902,104900,34389071,920,920,920,920,0
20240902,104800,34389071,920,920,920,920,0
20240902,104700,34389071,920,920,920,920,78
20240902,104600,34317311,921,921,921,921,45
20240902,104500,34275866,921,921,921,921,201
20240902,104400,34090745,920,920,920,920,334
20240902,104300,33783465,920,920,920,920,1
20240902,104200,33782545,921,921,921,921,1
20240902,104100,33781624,920,920,920,920,0
20240902,104000,33781624,920,920,920,920,704
20240902,103900,33133944,921,921,921,921,0
20240902,103800,33133944,921,921,921,921,0
20240902,103700,33133944,921,921,921,921,50
20240902,103600,33087894,923,923,923,923,0
20240902,103500,33087894,923,923,923,923,0
20240902,103400,33087894,923,923,923,923,17
20240902,103300,33072203,922,922,922,922,81
20240902,103200,32997521,920,922,922,920,301
20240902,103100,32720599,924,924,924,924,0
20240902,103000,32720599,924,924,924,924,0
20240902,102900,32720599,924,924,924,924,0
20240902,102800,32720599,924,924,924,924,0
20240902,102700,32720599,924,924,924,924,0
20240902,102600,32720599,924,924,924,924,0
20240902,102500,32720599,924,924,924,924,600
20240902,102400,32166199,924,924,924,924,0
20240902,102300,32166199,924,924,924,924,0
20240902,102200,32166199,924,924,924,924,0
20240902,102100,32166199,924,924,924,924,0
20240902,102000,32166199,924,924,924,924,0
20240902,101900,32166199,924,924,924,924,0
20240902,101800,32166199,924,924,924,924,0
20240902,101700,32166199,924,924,924,924,0
20240902,101600,32166199,924,924,924,924,15
20240902,101500,32152339,924,924,924,924,0
20240902,101400,32152339,924,924,924,924,0
20240902,101300,32152339,924,924,924,924,0
20240902,101200,32152339,924,924,924,924,0
20240902,101100,32152339,924,924,924,924,1
20240902,101000,32151415,914,915,915,914,556
20240902,100900,31643216,924,924,924,924,0
20240902,100800,31643216,924,924,924,924,1
20240902,100700,31642292,922,922,922,922,0
20240902,100600,31642292,922,912,922,912,3009
20240902,100500,28887994,912,912,912,912,22
20240902,100400,28867930,911,911,911,911,91
20240902,100300,28785029,913,913,913,913,4
20240902,100200,28781377,919,919,919,919,0
20240902,100100,28781377,919,919,919,919,0
20240902,100000,28781377,919,919,919,919,0
20240902,095900,28781377,919,919,919,919,0
20240902,095800,28781377,919,919,919,919,0
20240902,095700,28781377,919,919,919,919,0
20240902,095600,28781377,919,919,919,919,1
20240902,095500,28780458,911,912,912,911,139
20240902,095400,28653817,920,920,920,920,0
20240902,095300,28653817,920,920,920,920,0
20240902,095200,28653817,920,920,920,920,1
20240902,095100,28652897,913,913,913,913,1884
20240902,095000,26932805,913,913,913,913,9299
20240902,094900,18442818,913,913,913,913,1029
20240902,094800,17503341,920,920,920,920,0
20240902,094700,17503341,920,920,920,913,16
20240902,094600,17488711,921,919,921,919,53
20240902,094500,17439972,919,919,919,919,1
20240902,094400,17439053,919,919,919,919,0
20240902,094300,17439053,919,919,919,919,0
20240902,094200,17439053,919,919,919,919,0
20240902,094100,17439053,919,919,919,919,0
20240902,094000,17439053,919,919,919,919,0
20240902,093900,17439053,919,918,919,918,738
20240902,093800,16761051,918,918,918,918,0
20240902,093700,16761051,918,918,918,918,0
20240902,093600,16761051,918,918,918,918,0
20240902,093500,16761051,918,918,918,918,5
20240902,093400,16756461,918,914,918,914,320
20240902,093300,16462810,912,912,912,912,0
20240902,093200,16462810,912,912,912,912,0
20240902,093100,16462810,912,912,912,912,0
20240902,093000,16462810,912,912,912,912,18
20240902,092900,16446394,909,909,909,909,0
20240902,092800,16446394,909,910,910,909,3507
20240902,092700,13258523,912,912,912,912,0
20240902,092600,13258523,912,912,912,912,17
20240902,092500,13243019,909,909,909,909,59
20240902,092400,13189388,909,909,909,909,0
20240902,092300,13189388,909,909,909,909,1
20240902,092200,13188479,909,909,909,909,0
20240902,092100,13188479,909,907,909,907,96
20240902,092000,13101365,910,910,910,910,0
20240902,091900,13101365,910,910,910,910,0
20240902,091800,13101365,910,910,910,910,0
20240902,091700,13101365,910,910,910,910,0
20240902,091600,13101365,910,910,910,910,0
20240902,091500,13101365,910,910,910,910,1
20240902,091400,13100455,912,908,912,908,11
20240902,091300,13090463,907,908,908,907,2000
20240902,091200,11275498,913,913,913,913,0
20240902,091100,11275498,913,910,913,910,106
20240902,091000,11178738,910,910,910,910,4926
20240902,090900,6696078,913,912,913,911,504
20240902,090800,6236726,913,912,913,912,200
20240902,090700,6054226,910,910,910,910,0
20240902,090600,6054226,910,910,910,910,400
20240902,090500,5690226,922,922,922,922,0
20240902,090400,5690226,922,913,922,910,1962
20240902,090300,3900997,914,914,914,914,5
20240902,090200,3896427,929,929,929,929,0
20240902,090100,3896427,929,934,934,910,4192
20240902,090000,67912,929,936,936,929,73