KissMeData/001020/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,183200,39296499,737,737,737,737,1064
20240904,183100,39296499,737,737,737,737,0
20240904,183000,39296499,737,737,737,737,0
20240904,182900,39296499,737,737,737,737,0
20240904,182800,39296499,737,737,737,737,0
20240904,182700,39296499,737,737,737,737,0
20240904,182600,39296499,737,737,737,737,0
20240904,182500,39296499,737,737,737,737,0
20240904,182400,39296499,737,737,737,737,0
20240904,182300,39296499,737,737,737,737,0
20240904,182200,39296499,737,737,737,737,0
20240904,182100,39296499,737,737,737,737,0
20240904,182000,39296499,737,737,737,737,0
20240904,181900,39296499,737,737,737,737,0
20240904,181800,39296499,737,737,737,737,0
20240904,181700,39296499,737,737,737,737,0
20240904,181600,39296499,737,737,737,737,0
20240904,181500,39296499,737,737,737,737,0
20240904,181400,39296499,737,737,737,737,0
20240904,181300,39296499,737,737,737,737,0
20240904,181200,39296499,737,737,737,737,0
20240904,181100,39296499,737,737,737,737,0
20240904,181000,39296499,737,737,737,737,0
20240904,180900,39296499,737,737,737,737,0
20240904,180800,39296499,737,737,737,737,0
20240904,180700,39296499,737,737,737,737,0
20240904,180600,39296499,737,737,737,737,0
20240904,180500,39296499,737,737,737,737,0
20240904,180400,39296499,737,737,737,737,0
20240904,180300,39296499,737,737,737,737,0
20240904,180200,39296499,737,737,737,737,1064
20240904,180100,39296499,737,737,737,737,0
20240904,180000,39296499,737,737,737,737,0
20240904,175900,39296499,737,737,737,737,0
20240904,175800,39296499,737,737,737,737,0
20240904,175700,39296499,737,737,737,737,0
20240904,175600,39296499,737,737,737,737,0
20240904,175500,39296499,737,737,737,737,0
20240904,175400,39296499,737,737,737,737,0
20240904,175300,39296499,737,737,737,737,0
20240904,175200,39296499,737,737,737,737,0
20240904,175100,39296499,737,737,737,737,0
20240904,175000,39296499,737,737,737,737,0
20240904,174900,39296499,737,737,737,737,0
20240904,174800,39296499,737,737,737,737,0
20240904,174700,39296499,737,737,737,737,0
20240904,174600,39296499,737,737,737,737,0
20240904,174500,39296499,737,737,737,737,0
20240904,174400,39296499,737,737,737,737,0
20240904,174300,39296499,737,737,737,737,0
20240904,174200,39296499,737,737,737,737,0
20240904,174100,39296499,737,737,737,737,0
20240904,174000,39296499,737,737,737,737,0
20240904,173900,39296499,737,737,737,737,0
20240904,173800,39296499,737,737,737,737,0
20240904,173700,39296499,737,737,737,737,0
20240904,173600,39296499,737,737,737,737,0
20240904,173500,39296499,737,737,737,737,0
20240904,173400,39296499,737,737,737,737,0
20240904,173300,39296499,737,737,737,737,0
20240904,173200,39296499,737,737,737,737,1064
20240904,173100,39296499,737,737,737,737,0
20240904,173000,39296499,737,737,737,737,0
20240904,172900,39296499,737,737,737,737,0
20240904,172800,39296499,737,737,737,737,0
20240904,172700,39296499,737,737,737,737,0
20240904,172600,39296499,737,737,737,737,0
20240904,172500,39296499,737,737,737,737,0
20240904,172400,39296499,737,737,737,737,0
20240904,172300,39296499,737,737,737,737,0
20240904,172200,39296499,737,737,737,737,0
20240904,172100,39296499,737,737,737,737,0
20240904,172000,39296499,737,737,737,737,0
20240904,171900,39296499,737,737,737,737,0
20240904,171800,39296499,737,737,737,737,0
20240904,171700,39296499,737,737,737,737,0
20240904,171600,39296499,737,737,737,737,0
20240904,171500,39296499,737,737,737,737,0
20240904,171400,39296499,737,737,737,737,0
20240904,171300,39296499,737,737,737,737,0
20240904,171200,39296499,737,737,737,737,0
20240904,171100,39296499,737,737,737,737,0
20240904,171000,39296499,737,737,737,737,0
20240904,170900,39296499,737,737,737,737,0
20240904,170800,39296499,737,737,737,737,0
20240904,170700,39296499,737,737,737,737,0
20240904,170600,39296499,737,737,737,737,0
20240904,170500,39296499,737,737,737,737,0
20240904,170400,39296499,737,737,737,737,0
20240904,170300,39296499,737,737,737,737,0
20240904,170200,39296499,737,737,737,737,1064
20240904,170100,39296499,737,737,737,737,0
20240904,170000,39296499,737,737,737,737,0
20240904,165900,39296499,737,737,737,737,0
20240904,165800,39296499,737,737,737,737,0
20240904,165700,39296499,737,737,737,737,0
20240904,165600,39296499,737,737,737,737,0
20240904,165500,39296499,737,737,737,737,0
20240904,165400,39296499,737,737,737,737,0
20240904,165300,39296499,737,737,737,737,0
20240904,165200,39296499,737,737,737,737,0
20240904,165100,39296499,737,737,737,737,0
20240904,165000,39296499,737,737,737,737,0
20240904,164900,39296499,737,737,737,737,0
20240904,164800,39296499,737,737,737,737,0
20240904,164700,39296499,737,737,737,737,0
20240904,164600,39296499,737,737,737,737,0
20240904,164500,39296499,737,737,737,737,0
20240904,164400,39296499,737,737,737,737,0
20240904,164300,39296499,737,737,737,737,0
20240904,164200,39296499,737,737,737,737,0
20240904,164100,39296499,737,737,737,737,0
20240904,164000,39296499,737,737,737,737,0
20240904,163900,39296499,737,737,737,737,0
20240904,163800,39296499,737,737,737,737,0
20240904,163700,39296499,737,737,737,737,0
20240904,163600,39296499,737,737,737,737,0
20240904,163500,39296499,737,737,737,737,0
20240904,163400,39296499,737,737,737,737,0
20240904,163300,39296499,737,737,737,737,0
20240904,163200,39296499,737,737,737,737,1064
20240904,163100,39296499,737,737,737,737,0
20240904,163000,39296499,737,737,737,737,0
20240904,162900,39296499,737,737,737,737,0
20240904,162800,39296499,737,737,737,737,0
20240904,162700,39296499,737,737,737,737,0
20240904,162600,39296499,737,737,737,737,0
20240904,162500,39296499,737,737,737,737,0
20240904,162400,39296499,737,737,737,737,0
20240904,162300,39296499,737,737,737,737,0
20240904,162200,39296499,737,737,737,737,0
20240904,162100,39296499,737,737,737,737,0
20240904,162000,39296499,737,737,737,737,0
20240904,161900,39296499,737,737,737,737,0
20240904,161800,39296499,737,737,737,737,0
20240904,161700,39296499,737,737,737,737,0
20240904,161600,39296499,737,737,737,737,0
20240904,161500,39296499,737,737,737,737,0
20240904,161400,39296499,737,737,737,737,0
20240904,161300,39296499,737,737,737,737,0
20240904,161200,39296499,737,737,737,737,0
20240904,161100,39296499,737,737,737,737,0
20240904,161000,39296499,737,737,737,737,0
20240904,160900,39296499,737,737,737,737,0
20240904,160800,39296499,737,737,737,737,0
20240904,160700,39296499,737,737,737,737,0
20240904,160600,39296499,737,737,737,737,0
20240904,160500,39296499,737,737,737,737,0
20240904,160400,39296499,737,737,737,737,0
20240904,160300,39296499,737,737,737,737,0
20240904,160200,39296499,737,737,737,737,1064
20240904,160100,39296499,737,737,737,737,0
20240904,160000,39296499,737,737,737,737,0
20240904,155900,39296499,737,737,737,737,0
20240904,155800,39296499,737,737,737,737,0
20240904,155700,39296499,737,737,737,737,0
20240904,155600,39296499,737,737,737,737,0
20240904,155500,39296499,737,737,737,737,0
20240904,155400,39296499,737,737,737,737,0
20240904,155300,39296499,737,737,737,737,0
20240904,155200,39296499,737,737,737,737,0
20240904,155100,39296499,737,737,737,737,0
20240904,155000,39296499,737,737,737,737,0
20240904,154900,39296499,737,737,737,737,0
20240904,154800,39296499,737,737,737,737,0
20240904,154700,39296499,737,737,737,737,0
20240904,154600,39296499,737,737,737,737,0
20240904,154500,39296499,737,737,737,737,0
20240904,154400,39296499,737,737,737,737,0
20240904,154300,39296499,737,737,737,737,0
20240904,154200,39296499,737,737,737,737,0
20240904,154100,39296499,737,737,737,737,0
20240904,154000,39296499,737,737,737,737,0
20240904,153900,39296499,737,737,737,737,0
20240904,153800,39296499,737,737,737,737,0
20240904,153700,39296499,737,737,737,737,0
20240904,153600,39296499,737,737,737,737,0
20240904,153500,39296499,737,737,737,737,0
20240904,153400,39296499,737,737,737,737,0
20240904,153300,39296499,737,737,737,737,0
20240904,153200,39296499,737,737,737,737,1064
20240904,153100,39296499,737,737,737,737,0
20240904,153000,39296499,737,737,737,737,1064
20240904,152900,38512331,737,737,737,737,0
20240904,152800,38512331,737,737,737,737,0
20240904,152700,38512331,737,737,737,737,0
20240904,152600,38512331,737,737,737,737,0
20240904,152500,38512331,737,737,737,737,0
20240904,152400,38512331,737,737,737,737,0
20240904,152300,38512331,737,737,737,737,0
20240904,152200,38512331,737,737,737,737,0
20240904,152100,38512331,737,737,737,737,0
20240904,152000,38512331,737,737,737,737,0
20240904,151900,38512331,737,737,737,737,0
20240904,151800,38512331,737,737,737,737,0
20240904,151700,38512331,737,737,737,737,2
20240904,151600,38510857,742,742,742,742,1
20240904,151500,38510115,737,738,754,737,1447
20240904,151400,37441884,754,738,754,738,504
20240904,151300,37069530,738,739,758,736,328
20240904,151200,36827504,738,767,768,737,690
20240904,151100,36313972,736,770,770,734,727
20240904,151000,35761797,770,735,770,735,3765
20240904,150900,32928637,729,739,739,729,690
20240904,150800,32420487,729,729,729,729,265
20240904,150700,32227302,739,729,739,729,133
20240904,150600,32130335,739,728,739,728,192
20240904,150500,31990317,739,730,739,727,538
20240904,150400,31598911,728,728,728,728,75
20240904,150300,31544311,731,733,733,728,78
20240904,150200,31487519,728,733,734,728,13549
20240904,150100,21591933,733,733,733,733,76
20240904,150000,21536225,734,734,734,734,132
20240904,145900,21439337,734,734,734,734,244
20240904,145800,21260241,734,734,734,734,179
20240904,145700,21128855,734,735,735,734,133
20240904,145600,21031176,734,734,735,733,320
20240904,145500,20796317,735,733,735,733,134
20240904,145400,20697979,734,735,735,734,132
20240904,145300,20601034,735,735,735,735,76
20240904,145200,20545174,735,734,740,734,434
20240904,145100,20225545,734,734,734,734,75
20240904,145000,20170495,734,735,735,734,265
20240904,144900,19975862,737,737,737,737,12
20240904,144800,19967018,738,738,738,738,0
20240904,144700,19967018,738,738,738,738,0
20240904,144600,19967018,738,738,738,738,0
20240904,144500,19967018,738,738,738,738,0
20240904,144400,19967018,738,738,738,738,0
20240904,144300,19967018,738,738,738,738,0
20240904,144200,19967018,738,738,738,738,1
20240904,144100,19966280,740,740,740,740,0
20240904,144000,19966280,740,740,740,740,0
20240904,143900,19966280,740,740,740,740,0
20240904,143800,19966280,740,740,740,740,0
20240904,143700,19966280,740,740,740,740,0
20240904,143600,19966280,740,740,740,740,0
20240904,143500,19966280,740,736,740,736,6500
20240904,143400,15162602,736,736,736,736,2
20240904,143300,15161130,736,736,736,736,0
20240904,143200,15161130,736,736,736,736,0
20240904,143100,15161130,736,736,736,736,0
20240904,143000,15161130,736,736,736,736,0
20240904,142900,15161130,736,735,736,735,4950
20240904,142800,11519038,734,734,734,734,1
20240904,142700,11518304,734,734,734,734,0
20240904,142600,11518304,734,734,734,734,46
20240904,142500,11484540,735,735,735,735,2
20240904,142400,11483070,734,735,735,734,171
20240904,142300,11357555,735,735,735,735,0
20240904,142200,11357555,735,735,735,735,0
20240904,142100,11357555,735,735,735,735,0
20240904,142000,11357555,735,735,735,735,0
20240904,141900,11357555,735,735,735,735,889
20240904,141800,10704140,734,734,734,734,0
20240904,141700,10704140,734,734,734,734,0
20240904,141600,10704140,734,734,734,734,0
20240904,141500,10704140,734,734,734,734,0
20240904,141400,10704140,734,734,734,734,0
20240904,141300,10704140,734,734,734,734,0
20240904,141200,10704140,734,734,734,734,0
20240904,141100,10704140,734,734,734,734,0
20240904,141000,10704140,734,734,734,734,0
20240904,140900,10704140,734,734,734,734,0
20240904,140800,10704140,734,734,734,734,0
20240904,140700,10704140,734,734,734,734,0
20240904,140600,10704140,734,735,735,734,521
20240904,140500,10321252,734,734,734,734,22
20240904,140400,10305104,734,734,734,734,500
20240904,140300,9938104,735,735,735,735,0
20240904,140200,9938104,735,735,735,735,1
20240904,140100,9937369,733,733,733,733,47
20240904,140000,9902918,733,733,733,733,0
20240904,135900,9902918,733,733,733,733,0
20240904,135800,9902918,733,733,733,733,0
20240904,135700,9902918,733,733,733,733,0
20240904,135600,9902918,733,733,733,733,46
20240904,135500,9869200,734,734,734,734,0
20240904,135400,9869200,734,734,734,734,0
20240904,135300,9869200,734,734,734,734,0
20240904,135200,9869200,734,734,734,734,1
20240904,135100,9868466,733,733,733,733,46
20240904,135000,9834748,733,733,733,733,0
20240904,134900,9834748,733,733,733,733,0
20240904,134800,9834748,733,733,733,733,0
20240904,134700,9834748,733,733,733,733,0
20240904,134600,9834748,733,733,733,733,46
20240904,134500,9801030,735,735,735,735,0
20240904,134400,9801030,735,735,735,735,0
20240904,134300,9801030,735,735,735,735,0
20240904,134200,9801030,735,735,735,735,0
20240904,134100,9801030,735,735,735,735,0
20240904,134000,9801030,735,735,735,735,0
20240904,133900,9801030,735,735,735,735,0
20240904,133800,9801030,735,735,735,735,0
20240904,133700,9801030,735,735,735,735,0
20240904,133600,9801030,735,733,735,733,51
20240904,133500,9763641,734,734,734,734,0
20240904,133400,9763641,734,734,734,734,0
20240904,133300,9763641,734,734,734,734,0
20240904,133200,9763641,734,734,734,734,0
20240904,133100,9763641,734,734,734,734,42
20240904,133000,9732813,735,735,735,735,0
20240904,132900,9732813,735,735,735,735,1
20240904,132800,9732078,736,736,736,736,0
20240904,132700,9732078,736,736,736,736,0
20240904,132600,9732078,736,736,736,736,0
20240904,132500,9732078,736,736,736,736,0
20240904,132400,9732078,736,736,736,736,0
20240904,132300,9732078,736,736,736,736,0
20240904,132200,9732078,736,736,736,736,0
20240904,132100,9732078,736,736,736,736,0
20240904,132000,9732078,736,736,736,736,0
20240904,131900,9732078,736,736,736,736,0
20240904,131800,9732078,736,736,736,736,0
20240904,131700,9732078,736,736,736,736,0
20240904,131600,9732078,736,736,736,736,0
20240904,131500,9732078,736,736,736,736,0
20240904,131400,9732078,736,736,736,736,0
20240904,131300,9732078,736,736,736,736,0
20240904,131200,9732078,736,736,736,736,0
20240904,131100,9732078,736,736,736,736,0
20240904,131000,9732078,736,736,736,736,0
20240904,130900,9732078,736,736,736,736,0
20240904,130800,9732078,736,736,736,736,0
20240904,130700,9732078,736,736,736,736,1000
20240904,130600,8996078,736,736,736,736,0
20240904,130500,8996078,736,736,736,736,109
20240904,130400,8915854,735,735,735,735,0
20240904,130300,8915854,735,735,735,735,0
20240904,130200,8915854,735,735,735,735,0
20240904,130100,8915854,735,735,735,735,0
20240904,130000,8915854,735,735,735,735,0
20240904,125900,8915854,735,735,735,735,0
20240904,125800,8915854,735,735,735,735,0
20240904,125700,8915854,735,735,735,735,0
20240904,125600,8915854,735,735,735,735,39
20240904,125500,8887189,736,736,736,736,0
20240904,125400,8887189,736,736,736,736,0
20240904,125300,8887189,736,736,736,736,0
20240904,125200,8887189,736,736,736,736,2
20240904,125100,8885717,735,735,735,735,46
20240904,125000,8851907,735,735,735,735,0
20240904,124900,8851907,735,735,735,735,0
20240904,124800,8851907,735,735,735,735,46
20240904,124700,8818097,736,736,736,736,0
20240904,124600,8818097,736,736,736,736,0
20240904,124500,8818097,736,736,736,736,0
20240904,124400,8818097,736,736,736,736,0
20240904,124300,8818097,736,736,736,736,0
20240904,124200,8818097,736,736,736,736,1
20240904,124100,8817361,735,735,735,735,46
20240904,124000,8783551,735,735,735,735,0
20240904,123900,8783551,735,735,735,735,0
20240904,123800,8783551,735,735,735,735,600
20240904,123700,8342551,735,735,735,735,0
20240904,123600,8342551,735,735,735,735,50
20240904,123500,8305801,737,737,737,737,29
20240904,123400,8284428,737,737,737,737,0
20240904,123300,8284428,737,737,737,737,0
20240904,123200,8284428,737,737,737,737,0
20240904,123100,8284428,737,737,737,737,0
20240904,123000,8284428,737,737,737,737,0
20240904,122900,8284428,737,737,737,737,0
20240904,122800,8284428,737,737,737,737,0
20240904,122700,8284428,737,737,737,737,46
20240904,122600,8250526,737,737,737,737,0
20240904,122500,8250526,737,736,737,736,77
20240904,122400,8193822,735,735,735,735,46
20240904,122300,8160012,735,735,735,735,0
20240904,122200,8160012,735,735,735,735,0
20240904,122100,8160012,735,735,735,735,0
20240904,122000,8160012,735,735,735,735,0
20240904,121900,8160012,735,735,735,735,0
20240904,121800,8160012,735,735,735,735,0
20240904,121700,8160012,735,735,735,735,0
20240904,121600,8160012,735,735,735,735,47
20240904,121500,8125467,736,736,736,736,0
20240904,121400,8125467,736,736,736,736,1
20240904,121300,8124731,736,736,736,736,0
20240904,121200,8124731,736,736,736,736,0
20240904,121100,8124731,736,736,736,736,1
20240904,121000,8123995,737,737,737,737,0
20240904,120900,8123995,737,737,737,737,14
20240904,120800,8113677,737,737,737,737,1
20240904,120700,8112940,738,738,738,738,0
20240904,120600,8112940,738,738,738,738,0
20240904,120500,8112940,738,738,738,738,0
20240904,120400,8112940,738,738,738,738,1
20240904,120300,8112202,738,738,738,738,1
20240904,120200,8111464,735,735,735,735,0
20240904,120100,8111464,735,735,735,735,47
20240904,120000,8076919,735,735,735,735,0
20240904,115900,8076919,735,735,735,735,0
20240904,115800,8076919,735,735,735,735,0
20240904,115700,8076919,735,735,735,735,0
20240904,115600,8076919,735,736,736,735,47
20240904,115500,8042373,736,736,736,736,0
20240904,115400,8042373,736,736,736,736,0
20240904,115300,8042373,736,736,736,736,0
20240904,115200,8042373,736,736,736,736,2
20240904,115100,8040901,735,735,735,735,46
20240904,115000,8007091,736,736,736,736,0
20240904,114900,8007091,736,736,736,736,1
20240904,114800,8006355,737,737,737,737,0
20240904,114700,8006355,737,737,737,737,0
20240904,114600,8006355,737,737,737,737,0
20240904,114500,8006355,737,737,737,737,0
20240904,114400,8006355,737,737,737,737,0
20240904,114300,8006355,737,737,737,737,0
20240904,114200,8006355,737,737,737,737,0
20240904,114100,8006355,737,737,737,737,41
20240904,114000,7976138,738,738,738,738,5
20240904,113900,7972448,737,737,737,737,0
20240904,113800,7972448,737,737,737,737,0
20240904,113700,7972448,737,737,737,737,0
20240904,113600,7972448,737,737,737,737,46
20240904,113500,7938546,737,737,737,737,0
20240904,113400,7938546,737,737,737,737,0
20240904,113300,7938546,737,737,737,737,0
20240904,113200,7938546,737,737,737,737,0
20240904,113100,7938546,737,737,737,737,0
20240904,113000,7938546,737,737,737,737,0
20240904,112900,7938546,737,737,737,737,0
20240904,112800,7938546,737,737,737,737,0
20240904,112700,7938546,737,737,737,737,0
20240904,112600,7938546,737,737,737,737,0
20240904,112500,7938546,737,737,737,737,0
20240904,112400,7938546,737,737,737,737,0
20240904,112300,7938546,737,739,739,737,79
20240904,112200,7880229,738,737,738,737,93
20240904,112100,7811641,737,736,737,736,87
20240904,112000,7747562,736,736,736,736,1
20240904,111900,7746826,736,736,736,736,5
20240904,111800,7743146,736,736,736,736,1
20240904,111700,7742410,739,739,739,739,0
20240904,111600,7742410,739,739,739,739,0
20240904,111500,7742410,739,739,739,739,0
20240904,111400,7742410,739,739,739,739,0
20240904,111300,7742410,739,739,739,739,0
20240904,111200,7742410,739,739,739,739,0
20240904,111100,7742410,739,739,739,739,0
20240904,111000,7742410,739,739,739,739,0
20240904,110900,7742410,739,739,739,739,0
20240904,110800,7742410,739,739,739,739,0
20240904,110700,7742410,739,739,739,739,0
20240904,110600,7742410,739,739,739,739,0
20240904,110500,7742410,739,739,739,739,0
20240904,110400,7742410,739,739,739,739,0
20240904,110300,7742410,739,739,739,739,0
20240904,110200,7742410,739,739,739,739,0
20240904,110100,7742410,739,739,739,739,0
20240904,110000,7742410,739,737,739,737,167
20240904,105900,7619122,737,737,737,737,0
20240904,105800,7619122,737,737,737,737,0
20240904,105700,7619122,737,737,737,737,0
20240904,105600,7619122,737,737,737,737,1
20240904,105500,7618385,738,738,738,738,0
20240904,105400,7618385,738,738,738,738,10
20240904,105300,7611005,738,738,738,738,1
20240904,105200,7610267,739,739,739,739,0
20240904,105100,7610267,739,739,739,739,0
20240904,105000,7610267,739,739,739,739,0
20240904,104900,7610267,739,739,739,739,0
20240904,104800,7610267,739,739,739,739,97
20240904,104700,7538584,739,739,739,739,0
20240904,104600,7538584,739,739,739,739,110
20240904,104500,7457294,739,739,739,739,252
20240904,104400,7271066,736,736,736,736,742
20240904,104300,6724954,736,736,736,736,0
20240904,104200,6724954,736,736,736,736,1
20240904,104100,6724218,735,735,735,735,0
20240904,104000,6724218,735,735,735,735,0
20240904,103900,6724218,735,735,735,735,0
20240904,103800,6724218,735,735,735,735,0
20240904,103700,6724218,735,735,735,735,0
20240904,103600,6724218,735,735,735,735,0
20240904,103500,6724218,735,735,735,735,0
20240904,103400,6724218,735,735,735,735,91
20240904,103300,6657333,735,735,735,735,0
20240904,103200,6657333,735,735,735,735,1
20240904,103100,6656598,734,734,734,734,0
20240904,103000,6656598,734,734,734,734,0
20240904,102900,6656598,734,734,734,734,0
20240904,102800,6656598,734,734,734,734,0
20240904,102700,6656598,734,734,734,734,0
20240904,102600,6656598,734,734,734,734,46
20240904,102500,6622834,735,735,735,735,0
20240904,102400,6622834,735,735,735,735,1
20240904,102300,6622099,736,736,736,736,0
20240904,102200,6622099,736,736,736,736,1
20240904,102100,6621363,736,736,736,736,0
20240904,102000,6621363,736,736,736,736,0
20240904,101900,6621363,736,736,736,736,0
20240904,101800,6621363,736,736,736,736,0
20240904,101700,6621363,736,736,736,736,0
20240904,101600,6621363,736,736,736,736,0
20240904,101500,6621363,736,736,736,736,0
20240904,101400,6621363,736,736,736,736,0
20240904,101300,6621363,736,736,736,736,0
20240904,101200,6621363,736,736,736,736,0
20240904,101100,6621363,736,735,736,735,702
20240904,101000,6104738,736,736,736,736,0
20240904,100900,6104738,736,736,736,736,0
20240904,100800,6104738,736,738,738,736,3601
20240904,100700,3452347,739,739,739,739,0
20240904,100600,3452347,739,739,739,739,1
20240904,100500,3451608,740,740,740,740,0
20240904,100400,3451608,740,740,740,740,1
20240904,100300,3450868,739,739,739,739,0
20240904,100200,3450868,739,739,739,739,0
20240904,100100,3450868,739,739,739,739,0
20240904,100000,3450868,739,739,739,739,0
20240904,095900,3450868,739,739,739,739,0
20240904,095800,3450868,739,739,739,739,0
20240904,095700,3450868,739,739,739,739,0
20240904,095600,3450868,739,739,739,739,35
20240904,095500,3425003,739,739,739,739,1
20240904,095400,3424264,739,739,739,739,0
20240904,095300,3424264,739,739,739,739,1
20240904,095200,3423525,740,740,740,740,0
20240904,095100,3423525,740,740,740,740,0
20240904,095000,3423525,740,740,740,740,1
20240904,094900,3422785,740,740,740,740,1
20240904,094800,3422045,740,740,740,740,0
20240904,094700,3422045,740,740,740,740,2
20240904,094600,3420565,741,741,741,741,0
20240904,094500,3420565,741,741,741,741,1
20240904,094400,3419824,741,741,741,741,1
20240904,094300,3419083,741,741,741,741,0
20240904,094200,3419083,741,742,742,741,34
20240904,094100,3393883,740,739,740,739,28
20240904,094000,3373190,739,739,739,739,0
20240904,093900,3373190,739,739,739,739,0
20240904,093800,3373190,739,739,739,739,0
20240904,093700,3373190,739,739,739,739,0
20240904,093600,3373190,739,739,739,739,2
20240904,093500,3371712,739,739,739,739,6
20240904,093400,3367278,739,737,739,737,357
20240904,093300,3104133,737,737,737,737,1
20240904,093200,3103396,737,735,737,735,21
20240904,093100,3087959,735,737,737,735,3202
20240904,093000,731235,738,738,738,738,0
20240904,092900,731235,738,738,738,738,2
20240904,092800,729759,738,738,738,738,3
20240904,092700,727545,738,738,738,738,7
20240904,092600,722379,738,738,738,738,0
20240904,092500,722379,738,738,738,738,1
20240904,092400,721641,739,739,739,739,0
20240904,092300,721641,739,739,739,739,0
20240904,092200,721641,739,739,739,739,2
20240904,092100,720163,739,739,739,739,9
20240904,092000,713512,740,740,740,740,1
20240904,091900,712772,740,740,740,740,0
20240904,091800,712772,740,740,740,740,1
20240904,091700,712032,740,740,740,740,1
20240904,091600,711292,740,740,740,740,0
20240904,091500,711292,740,740,740,740,0
20240904,091400,711292,740,740,740,740,0
20240904,091300,711292,740,740,740,740,0
20240904,091200,711292,740,740,740,740,0
20240904,091100,711292,740,740,740,740,0
20240904,091000,711292,740,740,740,740,0
20240904,090900,711292,740,740,740,740,5
20240904,090800,707592,735,735,735,735,0
20240904,090700,707592,735,735,735,735,0
20240904,090600,707592,735,735,735,735,0
20240904,090500,707592,735,735,735,735,0
20240904,090400,707592,735,735,735,735,0
20240904,090300,707592,735,735,735,735,0
20240904,090200,707592,735,735,735,735,1
20240904,090100,706857,735,735,735,735,300
20240904,090000,486357,735,737,737,735,660