KissMeData/044480/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,192500,272009227,701,701,701,701,2601
20240904,192400,272009227,701,701,701,701,0
20240904,192300,272009227,701,701,701,701,0
20240904,192200,272009227,701,701,701,701,0
20240904,192100,272009227,701,701,701,701,0
20240904,192000,272009227,701,701,701,701,0
20240904,191900,272009227,701,701,701,701,0
20240904,191800,272009227,701,701,701,701,0
20240904,191700,272009227,701,701,701,701,0
20240904,191600,272009227,701,701,701,701,0
20240904,191500,272009227,701,701,701,701,0
20240904,191400,272009227,701,701,701,701,0
20240904,191300,272009227,701,701,701,701,0
20240904,191200,272009227,701,701,701,701,0
20240904,191100,272009227,701,701,701,701,0
20240904,191000,272009227,701,701,701,701,0
20240904,190900,272009227,701,701,701,701,0
20240904,190800,272009227,701,701,701,701,0
20240904,190700,272009227,701,701,701,701,0
20240904,190600,272009227,701,701,701,701,0
20240904,190500,272009227,701,701,701,701,0
20240904,190400,272009227,701,701,701,701,0
20240904,190300,272009227,701,701,701,701,0
20240904,190200,272009227,701,701,701,701,0
20240904,190100,272009227,701,701,701,701,0
20240904,190000,272009227,701,701,701,701,0
20240904,185900,272009227,701,701,701,701,0
20240904,185800,272009227,701,701,701,701,0
20240904,185700,272009227,701,701,701,701,0
20240904,185600,272009227,701,701,701,701,0
20240904,185500,272009227,701,701,701,701,2601
20240904,185400,272009227,701,701,701,701,0
20240904,185300,272009227,701,701,701,701,0
20240904,185200,272009227,701,701,701,701,0
20240904,185100,272009227,701,701,701,701,0
20240904,185000,272009227,701,701,701,701,0
20240904,184900,272009227,701,701,701,701,0
20240904,184800,272009227,701,701,701,701,0
20240904,184700,272009227,701,701,701,701,0
20240904,184600,272009227,701,701,701,701,0
20240904,184500,272009227,701,701,701,701,0
20240904,184400,272009227,701,701,701,701,0
20240904,184300,272009227,701,701,701,701,0
20240904,184200,272009227,701,701,701,701,0
20240904,184100,272009227,701,701,701,701,0
20240904,184000,272009227,701,701,701,701,0
20240904,183900,272009227,701,701,701,701,0
20240904,183800,272009227,701,701,701,701,0
20240904,183700,272009227,701,701,701,701,0
20240904,183600,272009227,701,701,701,701,0
20240904,183500,272009227,701,701,701,701,0
20240904,183400,272009227,701,701,701,701,0
20240904,183300,272009227,701,701,701,701,0
20240904,183200,272009227,701,701,701,701,0
20240904,183100,272009227,701,701,701,701,0
20240904,183000,272009227,701,701,701,701,0
20240904,182900,272009227,701,701,701,701,0
20240904,182800,272009227,701,701,701,701,0
20240904,182700,272009227,701,701,701,701,0
20240904,182600,272009227,701,701,701,701,0
20240904,182500,272009227,701,701,701,701,2601
20240904,182400,272009227,701,701,701,701,0
20240904,182300,272009227,701,701,701,701,0
20240904,182200,272009227,701,701,701,701,0
20240904,182100,272009227,701,701,701,701,0
20240904,182000,272009227,701,701,701,701,0
20240904,181900,272009227,701,701,701,701,0
20240904,181800,272009227,701,701,701,701,0
20240904,181700,272009227,701,701,701,701,0
20240904,181600,272009227,701,701,701,701,0
20240904,181500,272009227,701,701,701,701,0
20240904,181400,272009227,701,701,701,701,0
20240904,181300,272009227,701,701,701,701,0
20240904,181200,272009227,701,701,701,701,0
20240904,181100,272009227,701,701,701,701,0
20240904,181000,272009227,701,701,701,701,0
20240904,180900,272009227,701,701,701,701,0
20240904,180800,272009227,701,701,701,701,0
20240904,180700,272009227,701,701,701,701,0
20240904,180600,272009227,701,701,701,701,0
20240904,180500,272009227,701,701,701,701,0
20240904,180400,272009227,701,701,701,701,0
20240904,180300,272009227,701,701,701,701,0
20240904,180200,272009227,701,701,701,701,0
20240904,180100,272009227,701,701,701,701,0
20240904,180000,272009227,701,701,701,701,0
20240904,175900,272009227,701,701,701,701,0
20240904,175800,272009227,701,701,701,701,0
20240904,175700,272009227,701,701,701,701,0
20240904,175600,272009227,701,701,701,701,0
20240904,175500,272009227,701,701,701,701,2601
20240904,175400,272009227,701,701,701,701,0
20240904,175300,272009227,701,701,701,701,0
20240904,175200,272009227,701,701,701,701,0
20240904,175100,272009227,701,701,701,701,0
20240904,175000,272009227,701,701,701,701,0
20240904,174900,272009227,701,701,701,701,0
20240904,174800,272009227,701,701,701,701,0
20240904,174700,272009227,701,701,701,701,0
20240904,174600,272009227,701,701,701,701,0
20240904,174500,272009227,701,701,701,701,0
20240904,174400,272009227,701,701,701,701,0
20240904,174300,272009227,701,701,701,701,0
20240904,174200,272009227,701,701,701,701,0
20240904,174100,272009227,701,701,701,701,0
20240904,174000,272009227,701,701,701,701,0
20240904,173900,272009227,701,701,701,701,0
20240904,173800,272009227,701,701,701,701,0
20240904,173700,272009227,701,701,701,701,0
20240904,173600,272009227,701,701,701,701,0
20240904,173500,272009227,701,701,701,701,0
20240904,173400,272009227,701,701,701,701,0
20240904,173300,272009227,701,701,701,701,0
20240904,173200,272009227,701,701,701,701,0
20240904,173100,272009227,701,701,701,701,0
20240904,173000,272009227,701,701,701,701,0
20240904,172900,272009227,701,701,701,701,0
20240904,172800,272009227,701,701,701,701,0
20240904,172700,272009227,701,701,701,701,0
20240904,172600,272009227,701,701,701,701,0
20240904,172500,272009227,701,701,701,701,2601
20240904,172400,272009227,701,701,701,701,0
20240904,172300,272009227,701,701,701,701,0
20240904,172200,272009227,701,701,701,701,0
20240904,172100,272009227,701,701,701,701,0
20240904,172000,272009227,701,701,701,701,0
20240904,171900,272009227,701,701,701,701,0
20240904,171800,272009227,701,701,701,701,0
20240904,171700,272009227,701,701,701,701,0
20240904,171600,272009227,701,701,701,701,0
20240904,171500,272009227,701,701,701,701,0
20240904,171400,272009227,701,701,701,701,0
20240904,171300,272009227,701,701,701,701,0
20240904,171200,272009227,701,701,701,701,0
20240904,171100,272009227,701,701,701,701,0
20240904,171000,272009227,701,701,701,701,0
20240904,170900,272009227,701,701,701,701,0
20240904,170800,272009227,701,701,701,701,0
20240904,170700,272009227,701,701,701,701,0
20240904,170600,272009227,701,701,701,701,0
20240904,170500,272009227,701,701,701,701,0
20240904,170400,272009227,701,701,701,701,0
20240904,170300,272009227,701,701,701,701,0
20240904,170200,272009227,701,701,701,701,0
20240904,170100,272009227,701,701,701,701,0
20240904,170000,272009227,701,701,701,701,0
20240904,165900,272009227,701,701,701,701,0
20240904,165800,272009227,701,701,701,701,0
20240904,165700,272009227,701,701,701,701,0
20240904,165600,272009227,701,701,701,701,0
20240904,165500,272009227,701,701,701,701,2601
20240904,165400,272009227,701,701,701,701,0
20240904,165300,272009227,701,701,701,701,0
20240904,165200,272009227,701,701,701,701,0
20240904,165100,272009227,701,701,701,701,0
20240904,165000,272009227,701,701,701,701,0
20240904,164900,272009227,701,701,701,701,0
20240904,164800,272009227,701,701,701,701,0
20240904,164700,272009227,701,701,701,701,0
20240904,164600,272009227,701,701,701,701,0
20240904,164500,272009227,701,701,701,701,0
20240904,164400,272009227,701,701,701,701,0
20240904,164300,272009227,701,701,701,701,0
20240904,164200,272009227,701,701,701,701,0
20240904,164100,272009227,701,701,701,701,0
20240904,164000,272009227,701,701,701,701,0
20240904,163900,272009227,701,701,701,701,0
20240904,163800,272009227,701,701,701,701,0
20240904,163700,272009227,701,701,701,701,0
20240904,163600,272009227,701,701,701,701,0
20240904,163500,272009227,701,701,701,701,0
20240904,163400,272009227,701,701,701,701,0
20240904,163300,272009227,701,701,701,701,0
20240904,163200,272009227,701,701,701,701,0
20240904,163100,272009227,701,701,701,701,0
20240904,163000,272009227,701,701,701,701,0
20240904,162900,272009227,701,701,701,701,0
20240904,162800,272009227,701,701,701,701,0
20240904,162700,272009227,701,701,701,701,0
20240904,162600,272009227,701,701,701,701,0
20240904,162500,272009227,701,701,701,701,2601
20240904,162400,272009227,701,701,701,701,0
20240904,162300,272009227,701,701,701,701,0
20240904,162200,272009227,701,701,701,701,0
20240904,162100,272009227,701,701,701,701,0
20240904,162000,272009227,701,701,701,701,0
20240904,161900,272009227,701,701,701,701,0
20240904,161800,272009227,701,701,701,701,0
20240904,161700,272009227,701,701,701,701,0
20240904,161600,272009227,701,701,701,701,0
20240904,161500,272009227,701,701,701,701,0
20240904,161400,272009227,701,701,701,701,0
20240904,161300,272009227,701,701,701,701,0
20240904,161200,272009227,701,701,701,701,0
20240904,161100,272009227,701,701,701,701,0
20240904,161000,272009227,701,701,701,701,0
20240904,160900,272009227,701,701,701,701,0
20240904,160800,272009227,701,701,701,701,0
20240904,160700,272009227,701,701,701,701,0
20240904,160600,272009227,701,701,701,701,0
20240904,160500,272009227,701,701,701,701,0
20240904,160400,272009227,701,701,701,701,0
20240904,160300,272009227,701,701,701,701,0
20240904,160200,272009227,701,701,701,701,0
20240904,160100,272009227,701,701,701,701,0
20240904,160000,272009227,701,701,701,701,0
20240904,155900,272009227,701,701,701,701,0
20240904,155800,272009227,701,701,701,701,0
20240904,155700,272009227,701,701,701,701,0
20240904,155600,272009227,701,701,701,701,0
20240904,155500,272009227,701,701,701,701,2601
20240904,155400,272009227,701,701,701,701,0
20240904,155300,272009227,701,701,701,701,0
20240904,155200,272009227,701,701,701,701,0
20240904,155100,272009227,701,701,701,701,0
20240904,155000,272009227,701,701,701,701,0
20240904,154900,272009227,701,701,701,701,0
20240904,154800,272009227,701,701,701,701,0
20240904,154700,272009227,701,701,701,701,0
20240904,154600,272009227,701,701,701,701,0
20240904,154500,272009227,701,701,701,701,0
20240904,154400,272009227,701,701,701,701,0
20240904,154300,272009227,701,701,701,701,0
20240904,154200,272009227,701,701,701,701,0
20240904,154100,272009227,701,701,701,701,0
20240904,154000,272009227,701,701,701,701,0
20240904,153900,272009227,701,701,701,701,0
20240904,153800,272009227,701,701,701,701,0
20240904,153700,272009227,701,701,701,701,0
20240904,153600,272009227,701,701,701,701,0
20240904,153500,272009227,701,701,701,701,0
20240904,153400,272009227,701,701,701,701,0
20240904,153300,272009227,701,701,701,701,0
20240904,153200,272009227,701,701,701,701,0
20240904,153100,272009227,701,701,701,701,0
20240904,153000,272009227,701,701,701,701,2601
20240904,152900,270185926,708,708,708,708,0
20240904,152800,270185926,708,708,708,708,0
20240904,152700,270185926,708,708,708,708,0
20240904,152600,270185926,708,708,708,708,0
20240904,152500,270185926,708,708,708,708,0
20240904,152400,270185926,708,708,708,708,0
20240904,152300,270185926,708,708,708,708,0
20240904,152200,270185926,708,708,708,708,0
20240904,152100,270185926,708,708,708,708,0
20240904,152000,270185926,708,708,708,708,0
20240904,151900,270185926,708,703,708,700,5298
20240904,151800,266473921,704,704,704,704,570
20240904,151700,266072641,709,709,709,709,0
20240904,151600,266072641,709,704,709,704,635
20240904,151500,265625080,709,709,709,709,0
20240904,151400,265625080,709,709,709,709,0
20240904,151300,265625080,709,704,709,704,64
20240904,151200,265580019,709,709,709,709,1
20240904,151100,265579310,710,710,710,710,0
20240904,151000,265579310,710,710,710,710,3
20240904,150900,265577180,710,710,710,710,1
20240904,150800,265576470,710,710,710,704,2855
20240904,150700,263557409,714,714,714,714,1
20240904,150600,263556695,709,709,714,709,709
20240904,150500,263054009,715,715,715,715,0
20240904,150400,263054009,715,715,715,709,1104
20240904,150300,262271249,709,712,716,709,1124
20240904,150200,261474291,717,717,717,717,0
20240904,150100,261474291,717,715,718,715,1570
20240904,150000,260350187,715,714,715,713,2097
20240904,145900,258853079,713,712,713,712,911
20240904,145800,258204443,712,712,712,712,9
20240904,145700,258198035,712,710,712,710,789
20240904,145600,257636955,705,705,705,705,50
20240904,145500,257601705,711,711,711,711,0
20240904,145400,257601705,711,708,711,708,149
20240904,145300,257496139,708,708,708,708,1398
20240904,145200,256506355,701,708,712,701,8014
20240904,145100,250862300,707,717,720,707,8695
20240904,145000,244668546,713,717,717,713,2108
20240904,144900,243161687,723,729,729,719,3014
20240904,144800,240989973,729,714,730,704,28652
20240904,144700,220484154,710,699,714,699,21004
20240904,144600,205685215,700,685,700,685,8287
20240904,144500,199976725,685,682,685,682,1232
20240904,144400,199133239,682,678,682,678,178
20240904,144300,199012019,682,682,682,682,10
20240904,144200,199005199,682,680,682,677,1275
20240904,144100,198140912,683,683,683,683,0
20240904,144000,198140912,683,683,683,683,200
20240904,143900,198004312,683,683,683,683,0
20240904,143800,198004312,683,683,683,683,0
20240904,143700,198004312,683,683,683,683,0
20240904,143600,198004312,683,683,683,677,2058
20240904,143500,196610719,684,684,684,684,10
20240904,143400,196603879,684,684,684,684,1
20240904,143300,196603195,685,684,685,684,12
20240904,143200,196594976,685,685,685,685,10
20240904,143100,196588126,685,679,685,679,227
20240904,143000,196433463,683,681,683,679,400
20240904,142900,196161043,683,683,683,683,782
20240904,142800,195626937,683,683,683,683,234
20240904,142700,195467115,683,681,683,681,51
20240904,142600,195432381,679,679,679,679,1696
20240904,142500,194280797,678,678,678,678,212
20240904,142400,194137061,678,678,678,678,0
20240904,142300,194137061,678,678,678,678,20
20240904,142200,194123501,678,678,678,678,0
20240904,142100,194123501,678,678,678,678,201
20240904,142000,193987223,678,678,678,678,0
20240904,141900,193987223,678,678,678,678,0
20240904,141800,193987223,678,678,678,678,0
20240904,141700,193987223,678,678,678,678,0
20240904,141600,193987223,678,674,678,674,51
20240904,141500,193952845,678,677,678,677,1233
20240904,141400,193116921,678,678,678,678,0
20240904,141300,193116921,678,677,678,677,501
20240904,141200,192777743,677,680,680,674,10253
20240904,141100,185852067,681,682,682,681,1132
20240904,141000,185080543,682,682,682,682,1400
20240904,140900,184125743,683,683,683,683,25
20240904,140800,184108668,683,683,683,683,1120
20240904,140700,183343708,685,685,685,685,0
20240904,140600,183343708,685,685,685,685,0
20240904,140500,183343708,685,685,685,685,1
20240904,140400,183343023,683,683,685,683,870
20240904,140300,182748811,686,683,686,683,2192
20240904,140200,181251672,684,685,685,684,885
20240904,140100,180646331,684,684,684,684,0
20240904,140000,180646331,684,684,684,684,1618
20240904,135900,179539619,687,687,687,687,0
20240904,135800,179539619,687,687,687,687,1
20240904,135700,179538932,684,684,684,684,1
20240904,135600,179538248,688,688,688,688,0
20240904,135500,179538248,688,688,690,684,8548
20240904,135400,173682181,693,693,693,693,0
20240904,135300,173682181,693,693,693,693,0
20240904,135200,173682181,693,693,693,693,10
20240904,135100,173675251,694,694,694,694,0
20240904,135000,173675251,694,694,694,694,0
20240904,134900,173675251,694,689,694,687,3125
20240904,134800,171525369,694,694,694,694,0
20240904,134700,171525369,694,694,694,694,0
20240904,134600,171525369,694,694,694,694,0
20240904,134500,171525369,694,694,694,694,0
20240904,134400,171525369,694,694,694,694,0
20240904,134300,171525369,694,694,694,694,0
20240904,134200,171525369,694,694,694,694,0
20240904,134100,171525369,694,694,694,694,0
20240904,134000,171525369,694,694,694,694,0
20240904,133900,171525369,694,694,694,694,0
20240904,133800,171525369,694,694,694,694,0
20240904,133700,171525369,694,694,694,694,0
20240904,133600,171525369,694,694,694,694,0
20240904,133500,171525369,694,694,694,694,0
20240904,133400,171525369,694,694,694,694,1
20240904,133300,171524675,692,692,692,692,0
20240904,133200,171524675,692,692,692,692,1
20240904,133100,171523983,690,690,690,690,413
20240904,133000,171239013,690,690,690,690,0
20240904,132900,171239013,690,690,690,690,0
20240904,132800,171239013,690,690,690,690,0
20240904,132700,171239013,690,690,690,690,0
20240904,132600,171239013,690,690,690,690,0
20240904,132500,171239013,690,690,690,690,0
20240904,132400,171239013,690,690,690,690,0
20240904,132300,171239013,690,690,690,690,0
20240904,132200,171239013,690,690,690,690,1
20240904,132100,171238323,690,690,690,690,2
20240904,132000,171236943,685,690,690,685,4001
20240904,131900,168494253,690,690,690,690,1
20240904,131800,168493563,684,690,690,684,6001
20240904,131700,164380620,687,688,688,687,2735
20240904,131600,162499438,688,688,688,688,0
20240904,131500,162499438,688,689,689,688,1883
20240904,131400,161203911,690,690,690,690,2
20240904,131300,161202531,690,690,690,690,1
20240904,131200,161201841,690,690,690,690,5
20240904,131100,161198391,690,690,690,690,14
20240904,131000,161188731,690,690,690,690,1
20240904,130900,161188041,689,689,689,689,1
20240904,130800,161187352,690,690,690,690,13
20240904,130700,161178382,690,690,690,690,7
20240904,130600,161173552,690,690,690,690,30
20240904,130500,161152852,690,690,690,690,20
20240904,130400,161139052,690,690,690,690,307
20240904,130300,160927222,690,690,690,690,545
20240904,130200,160551172,689,689,689,689,1000
20240904,130100,159862172,690,691,691,690,2000
20240904,130000,158481835,696,696,696,696,0
20240904,125900,158481835,696,696,696,696,0
20240904,125800,158481835,696,696,696,696,0
20240904,125700,158481835,696,696,696,696,500
20240904,125600,158133835,696,696,696,696,90
20240904,125500,158071195,696,695,696,695,12
20240904,125400,158062854,695,695,695,695,500
20240904,125300,157715354,695,693,695,693,140
20240904,125200,157618332,695,695,695,695,0
20240904,125100,157618332,695,695,695,695,0
20240904,125000,157618332,695,695,695,695,1
20240904,124900,157617637,693,693,695,693,1088
20240904,124800,156863651,695,695,695,695,10
20240904,124700,156856701,695,695,695,695,1
20240904,124600,156856006,691,691,691,691,710
20240904,124500,156365396,696,696,696,696,0
20240904,124400,156365396,696,696,696,696,1
20240904,124300,156364700,692,692,692,692,124
20240904,124200,156278892,697,697,697,691,2803
20240904,124100,154341420,692,699,699,692,2501
20240904,124000,152610551,693,700,700,693,22225
20240904,123900,137173239,705,705,705,705,5
20240904,123800,137169714,705,705,705,705,0
20240904,123700,137169714,705,705,705,705,0
20240904,123600,137169714,705,705,705,705,0
20240904,123500,137169714,705,705,705,705,0
20240904,123400,137169714,705,704,705,703,56
20240904,123300,137130290,699,699,699,699,1000
20240904,123200,136431290,705,705,705,705,1
20240904,123100,136430585,699,699,699,699,0
20240904,123000,136430585,699,705,705,699,301
20240904,122900,136220111,700,700,700,700,0
20240904,122800,136220111,700,700,700,700,0
20240904,122700,136220111,700,700,700,700,0
20240904,122600,136220111,700,700,700,700,1
20240904,122500,136219411,705,705,705,700,1874
20240904,122400,134907596,701,701,701,701,1
20240904,122300,134906895,701,703,703,701,2248
20240904,122200,133330068,705,705,705,705,0
20240904,122100,133330068,705,705,705,705,0
20240904,122000,133330068,705,705,705,705,0
20240904,121900,133330068,705,705,705,705,0
20240904,121800,133330068,705,705,705,705,1
20240904,121700,133329363,705,705,705,705,0
20240904,121600,133329363,705,705,705,705,0
20240904,121500,133329363,705,705,705,705,0
20240904,121400,133329363,705,705,705,705,0
20240904,121300,133329363,705,705,705,705,0
20240904,121200,133329363,705,705,705,705,1
20240904,121100,133328658,703,703,703,703,314
20240904,121000,133107916,705,705,705,705,12
20240904,120900,133099456,705,705,705,705,0
20240904,120800,133099456,705,703,705,703,142
20240904,120700,132999628,703,703,703,703,38
20240904,120600,132972914,705,705,705,705,0
20240904,120500,132972914,705,705,705,705,1
20240904,120400,132972209,705,705,705,705,0
20240904,120300,132972209,705,705,705,705,1
20240904,120200,132971504,704,702,704,702,201
20240904,120100,132830400,705,705,705,705,2347
20240904,120000,131175765,705,705,705,705,1
20240904,115900,131175060,704,704,704,704,1
20240904,115800,131174356,702,702,702,702,50
20240904,115700,131139256,705,705,705,705,50
20240904,115600,131104006,706,706,706,706,0
20240904,115500,131104006,706,706,706,706,0
20240904,115400,131104006,706,706,706,706,0
20240904,115300,131104006,706,706,706,706,1
20240904,115200,131103300,701,702,702,701,2000
20240904,115100,129700289,702,706,706,702,925
20240904,115000,129049810,704,704,707,704,19
20240904,114900,129036419,704,704,704,704,14
20240904,114800,129026563,704,708,708,704,16
20240904,114700,129015292,704,704,710,703,121
20240904,114600,128929776,704,704,704,704,843
20240904,114500,128336304,704,706,706,704,20
20240904,114400,128322212,704,704,704,704,14
20240904,114300,128312356,704,706,706,704,15
20240904,114200,128301794,704,704,706,704,106
20240904,114100,128227150,705,707,707,705,521
20240904,114000,127859824,709,708,709,708,11
20240904,113900,127852035,709,709,709,709,21
20240904,113800,127837146,710,710,710,710,20
20240904,113700,127822946,710,710,710,710,530
20240904,113600,127446646,710,710,710,710,0
20240904,113500,127446646,710,710,710,710,0
20240904,113400,127446646,710,709,710,709,2200
20240904,113300,125886646,709,707,709,707,3000
20240904,113200,123760367,707,707,707,707,0
20240904,113100,123760367,707,707,707,707,0
20240904,113000,123760367,707,707,707,707,0
20240904,112900,123760367,707,706,707,706,164
20240904,112800,123644555,706,706,706,706,0
20240904,112700,123644555,706,702,706,701,1052
20240904,112600,122906782,708,708,708,708,15
20240904,112500,122896162,708,708,708,708,1
20240904,112400,122895454,707,707,707,707,1
20240904,112300,122894747,702,709,709,702,2926
20240904,112200,120839624,704,709,709,704,2562
20240904,112100,119033476,709,706,709,705,2895
20240904,112000,116992496,709,705,710,705,13
20240904,111900,116983282,710,709,710,709,2002
20240904,111800,115563362,710,712,712,703,3647
20240904,111700,112993551,711,711,712,711,1725
20240904,111600,111766447,712,711,712,710,1001
20240904,111500,111054489,711,711,712,711,1011
20240904,111400,110335667,711,711,711,705,545
20240904,111300,109948292,711,714,714,711,731
20240904,111200,109428548,712,709,712,709,4895
20240904,111100,105952593,709,710,710,708,2382
20240904,111000,104262921,708,711,711,703,1879
20240904,110900,102931873,711,711,711,705,2071
20240904,110800,101464284,712,704,712,704,6447
20240904,110700,96911361,704,694,704,694,12020
20240904,110600,88495412,694,694,694,694,11
20240904,110500,88487778,694,694,694,694,0
20240904,110400,88487778,694,694,694,694,0
20240904,110300,88487778,694,694,694,694,0
20240904,110200,88487778,694,694,694,694,0
20240904,110100,88487778,694,694,694,694,0
20240904,110000,88487778,694,694,694,694,0
20240904,105900,88487778,694,694,694,694,0
20240904,105800,88487778,694,694,694,694,0
20240904,105700,88487778,694,687,694,687,101
20240904,105600,88418384,694,692,694,683,3462
20240904,105500,86044169,694,694,694,694,1000
20240904,105400,85350169,694,694,694,694,3
20240904,105300,85348087,694,694,694,694,1
20240904,105200,85347393,693,693,693,693,1
20240904,105100,85346700,694,694,694,694,0
20240904,105000,85346700,694,694,694,694,0
20240904,104900,85346700,694,694,694,694,0
20240904,104800,85346700,694,692,694,692,163
20240904,104700,85233694,692,692,692,692,0
20240904,104600,85233694,692,692,692,692,0
20240904,104500,85233694,692,692,692,692,1
20240904,104400,85233002,691,691,691,691,233
20240904,104300,85071999,691,691,691,691,0
20240904,104200,85071999,691,691,691,691,0
20240904,104100,85071999,691,691,691,691,0
20240904,104000,85071999,691,691,691,691,33
20240904,103900,85049196,691,691,691,691,22
20240904,103800,85033994,689,689,689,689,115
20240904,103700,84954759,693,694,694,693,220
20240904,103600,84802099,694,694,694,694,0
20240904,103500,84802099,694,689,694,689,101
20240904,103400,84732505,694,694,694,694,1
20240904,103300,84731811,689,694,694,689,501
20240904,103200,84386617,689,689,689,689,0
20240904,103100,84386617,689,689,689,689,0
20240904,103000,84386617,689,689,689,689,328
20240904,102900,84160625,689,689,689,689,0
20240904,102800,84160625,689,689,689,689,14
20240904,102700,84150979,689,689,689,689,300
20240904,102600,83944279,695,695,695,695,0
20240904,102500,83944279,695,695,695,695,0
20240904,102400,83944279,695,691,695,691,180
20240904,102300,83819495,698,698,698,698,0
20240904,102200,83819495,698,696,698,696,2
20240904,102100,83818101,695,695,695,695,0
20240904,102000,83818101,695,695,695,695,0
20240904,101900,83818101,695,689,695,689,264
20240904,101800,83636123,691,691,691,691,0
20240904,101700,83636123,691,691,691,691,1
20240904,101600,83635432,690,695,695,690,5196
20240904,101500,80045002,691,692,692,691,4452
20240904,101400,76968542,692,692,696,692,251
20240904,101300,76794846,691,693,693,688,70
20240904,101200,76746527,700,700,700,700,0
20240904,101100,76746527,700,699,700,699,300
20240904,101000,76536617,700,700,700,700,0
20240904,100900,76536617,700,691,700,691,2939
20240904,100800,74498296,691,690,691,690,10583
20240904,100700,67186755,690,688,690,688,640
20240904,100600,66745163,688,683,688,683,1190
20240904,100500,65931071,683,682,683,682,32
20240904,100400,65909225,682,682,682,682,15
20240904,100300,65898995,683,682,683,682,1547
20240904,100200,64842531,683,683,683,683,1
20240904,100100,64841848,683,683,683,683,2
20240904,100000,64840482,684,684,684,684,10
20240904,095900,64833642,686,681,686,680,2520
20240904,095800,63120028,684,684,684,684,1
20240904,095700,63119344,688,688,688,688,0
20240904,095600,63119344,688,688,688,688,0
20240904,095500,63119344,688,688,688,688,0
20240904,095400,63119344,688,688,688,688,0
20240904,095300,63119344,688,688,688,688,0
20240904,095200,63119344,688,688,688,688,0
20240904,095100,63119344,688,686,688,686,501
20240904,095000,62775656,686,686,686,686,0
20240904,094900,62775656,686,686,686,675,153
20240904,094800,62671184,682,689,689,682,723
20240904,094700,62177285,689,681,691,681,1166
20240904,094600,61379860,680,680,680,680,1307
20240904,094500,60491100,680,680,680,680,0
20240904,094400,60491100,680,675,680,675,3824
20240904,094300,57902213,675,674,675,674,501
20240904,094200,57564538,674,670,674,670,7
20240904,094100,57559844,674,674,674,674,11
20240904,094000,57552430,670,670,670,670,20
20240904,093900,57539030,674,674,674,674,258
20240904,093800,57365138,674,670,675,670,347
20240904,093700,57131639,670,674,675,670,1500
20240904,093600,56121452,674,674,674,674,45
20240904,093500,56091122,674,674,674,674,0
20240904,093400,56091122,674,670,674,670,14
20240904,093300,56081708,669,669,669,669,606
20240904,093200,55676294,669,669,669,669,250
20240904,093100,55509044,674,670,674,668,3267
20240904,093000,53324936,670,670,670,670,48
20240904,092900,53292776,673,673,673,673,300
20240904,092800,53090876,673,670,673,670,86
20240904,092700,53033253,670,674,674,670,178
20240904,092600,52913989,670,675,675,670,1033
20240904,092500,52216719,675,675,675,675,0
20240904,092400,52216719,675,669,675,669,1255
20240904,092300,51377118,670,670,675,670,1028
20240904,092200,50688280,670,670,670,670,117
20240904,092100,50609890,675,674,675,674,10
20240904,092000,50603141,675,675,675,671,1604
20240904,091900,49526470,675,675,675,675,31
20240904,091800,49505545,669,669,669,669,586
20240904,091700,49113511,675,673,675,669,248
20240904,091600,48947183,675,675,675,675,0
20240904,091500,48947183,675,669,675,669,2001
20240904,091400,47608508,675,673,675,673,2
20240904,091300,47607160,672,671,673,664,2298
20240904,091200,46066142,665,677,677,664,8427
20240904,091100,40434627,676,676,676,676,1790
20240904,091000,39224587,679,679,679,676,864
20240904,090900,38640452,676,679,679,676,5650
20240904,090800,34813342,679,691,691,677,10136
20240904,090700,27901073,695,686,697,686,1754
20240904,090600,26697791,697,686,697,686,814
20240904,090500,26138838,697,684,697,684,402
20240904,090400,25863830,697,688,702,682,5439
20240904,090300,22098221,688,681,688,679,3361
20240904,090200,19809377,679,680,680,679,6528
20240904,090100,15375754,664,680,680,662,11708
20240904,090000,7562190,670,679,681,670,10372