KissMeData/067390/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,194200,137265507,579,579,579,579,1074
20240904,194100,137265507,579,579,579,579,0
20240904,194000,137265507,579,579,579,579,0
20240904,193900,137265507,579,579,579,579,0
20240904,193800,137265507,579,579,579,579,0
20240904,193700,137265507,579,579,579,579,0
20240904,193600,137265507,579,579,579,579,0
20240904,193500,137265507,579,579,579,579,0
20240904,193400,137265507,579,579,579,579,0
20240904,193300,137265507,579,579,579,579,0
20240904,193200,137265507,579,579,579,579,0
20240904,193100,137265507,579,579,579,579,0
20240904,193000,137265507,579,579,579,579,0
20240904,192900,137265507,579,579,579,579,0
20240904,192800,137265507,579,579,579,579,0
20240904,192700,137265507,579,579,579,579,0
20240904,192600,137265507,579,579,579,579,0
20240904,192500,137265507,579,579,579,579,0
20240904,192400,137265507,579,579,579,579,0
20240904,192300,137265507,579,579,579,579,0
20240904,192200,137265507,579,579,579,579,0
20240904,192100,137265507,579,579,579,579,0
20240904,192000,137265507,579,579,579,579,0
20240904,191900,137265507,579,579,579,579,0
20240904,191800,137265507,579,579,579,579,0
20240904,191700,137265507,579,579,579,579,0
20240904,191600,137265507,579,579,579,579,0
20240904,191500,137265507,579,579,579,579,0
20240904,191400,137265507,579,579,579,579,0
20240904,191300,137265507,579,579,579,579,0
20240904,191200,137265507,579,579,579,579,1074
20240904,191100,137265507,579,579,579,579,0
20240904,191000,137265507,579,579,579,579,0
20240904,190900,137265507,579,579,579,579,0
20240904,190800,137265507,579,579,579,579,0
20240904,190700,137265507,579,579,579,579,0
20240904,190600,137265507,579,579,579,579,0
20240904,190500,137265507,579,579,579,579,0
20240904,190400,137265507,579,579,579,579,0
20240904,190300,137265507,579,579,579,579,0
20240904,190200,137265507,579,579,579,579,0
20240904,190100,137265507,579,579,579,579,0
20240904,190000,137265507,579,579,579,579,0
20240904,185900,137265507,579,579,579,579,0
20240904,185800,137265507,579,579,579,579,0
20240904,185700,137265507,579,579,579,579,0
20240904,185600,137265507,579,579,579,579,0
20240904,185500,137265507,579,579,579,579,0
20240904,185400,137265507,579,579,579,579,0
20240904,185300,137265507,579,579,579,579,0
20240904,185200,137265507,579,579,579,579,0
20240904,185100,137265507,579,579,579,579,0
20240904,185000,137265507,579,579,579,579,0
20240904,184900,137265507,579,579,579,579,0
20240904,184800,137265507,579,579,579,579,0
20240904,184700,137265507,579,579,579,579,0
20240904,184600,137265507,579,579,579,579,0
20240904,184500,137265507,579,579,579,579,0
20240904,184400,137265507,579,579,579,579,0
20240904,184300,137265507,579,579,579,579,0
20240904,184200,137265507,579,579,579,579,1074
20240904,184100,137265507,579,579,579,579,0
20240904,184000,137265507,579,579,579,579,0
20240904,183900,137265507,579,579,579,579,0
20240904,183800,137265507,579,579,579,579,0
20240904,183700,137265507,579,579,579,579,0
20240904,183600,137265507,579,579,579,579,0
20240904,183500,137265507,579,579,579,579,0
20240904,183400,137265507,579,579,579,579,0
20240904,183300,137265507,579,579,579,579,0
20240904,183200,137265507,579,579,579,579,0
20240904,183100,137265507,579,579,579,579,0
20240904,183000,137265507,579,579,579,579,0
20240904,182900,137265507,579,579,579,579,0
20240904,182800,137265507,579,579,579,579,0
20240904,182700,137265507,579,579,579,579,0
20240904,182600,137265507,579,579,579,579,0
20240904,182500,137265507,579,579,579,579,0
20240904,182400,137265507,579,579,579,579,0
20240904,182300,137265507,579,579,579,579,0
20240904,182200,137265507,579,579,579,579,0
20240904,182100,137265507,579,579,579,579,0
20240904,182000,137265507,579,579,579,579,0
20240904,181900,137265507,579,579,579,579,0
20240904,181800,137265507,579,579,579,579,0
20240904,181700,137265507,579,579,579,579,0
20240904,181600,137265507,579,579,579,579,0
20240904,181500,137265507,579,579,579,579,0
20240904,181400,137265507,579,579,579,579,0
20240904,181300,137265507,579,579,579,579,0
20240904,181200,137265507,579,579,579,579,1074
20240904,181100,137265507,579,579,579,579,0
20240904,181000,137265507,579,579,579,579,0
20240904,180900,137265507,579,579,579,579,0
20240904,180800,137265507,579,579,579,579,0
20240904,180700,137265507,579,579,579,579,0
20240904,180600,137265507,579,579,579,579,0
20240904,180500,137265507,579,579,579,579,0
20240904,180400,137265507,579,579,579,579,0
20240904,180300,137265507,579,579,579,579,0
20240904,180200,137265507,579,579,579,579,0
20240904,180100,137265507,579,579,579,579,0
20240904,180000,137265507,579,579,579,579,0
20240904,175900,137265507,579,579,579,579,0
20240904,175800,137265507,579,579,579,579,0
20240904,175700,137265507,579,579,579,579,0
20240904,175600,137265507,579,579,579,579,0
20240904,175500,137265507,579,579,579,579,0
20240904,175400,137265507,579,579,579,579,0
20240904,175300,137265507,579,579,579,579,0
20240904,175200,137265507,579,579,579,579,0
20240904,175100,137265507,579,579,579,579,0
20240904,175000,137265507,579,579,579,579,0
20240904,174900,137265507,579,579,579,579,0
20240904,174800,137265507,579,579,579,579,0
20240904,174700,137265507,579,579,579,579,0
20240904,174600,137265507,579,579,579,579,0
20240904,174500,137265507,579,579,579,579,0
20240904,174400,137265507,579,579,579,579,0
20240904,174300,137265507,579,579,579,579,0
20240904,174200,137265507,579,579,579,579,1074
20240904,174100,137265507,579,579,579,579,0
20240904,174000,137265507,579,579,579,579,0
20240904,173900,137265507,579,579,579,579,0
20240904,173800,137265507,579,579,579,579,0
20240904,173700,137265507,579,579,579,579,0
20240904,173600,137265507,579,579,579,579,0
20240904,173500,137265507,579,579,579,579,0
20240904,173400,137265507,579,579,579,579,0
20240904,173300,137265507,579,579,579,579,0
20240904,173200,137265507,579,579,579,579,0
20240904,173100,137265507,579,579,579,579,0
20240904,173000,137265507,579,579,579,579,0
20240904,172900,137265507,579,579,579,579,0
20240904,172800,137265507,579,579,579,579,0
20240904,172700,137265507,579,579,579,579,0
20240904,172600,137265507,579,579,579,579,0
20240904,172500,137265507,579,579,579,579,0
20240904,172400,137265507,579,579,579,579,0
20240904,172300,137265507,579,579,579,579,0
20240904,172200,137265507,579,579,579,579,0
20240904,172100,137265507,579,579,579,579,0
20240904,172000,137265507,579,579,579,579,0
20240904,171900,137265507,579,579,579,579,0
20240904,171800,137265507,579,579,579,579,0
20240904,171700,137265507,579,579,579,579,0
20240904,171600,137265507,579,579,579,579,0
20240904,171500,137265507,579,579,579,579,0
20240904,171400,137265507,579,579,579,579,0
20240904,171300,137265507,579,579,579,579,0
20240904,171200,137265507,579,579,579,579,1074
20240904,171100,137265507,579,579,579,579,0
20240904,171000,137265507,579,579,579,579,0
20240904,170900,137265507,579,579,579,579,0
20240904,170800,137265507,579,579,579,579,0
20240904,170700,137265507,579,579,579,579,0
20240904,170600,137265507,579,579,579,579,0
20240904,170500,137265507,579,579,579,579,0
20240904,170400,137265507,579,579,579,579,0
20240904,170300,137265507,579,579,579,579,0
20240904,170200,137265507,579,579,579,579,0
20240904,170100,137265507,579,579,579,579,0
20240904,170000,137265507,579,579,579,579,0
20240904,165900,137265507,579,579,579,579,0
20240904,165800,137265507,579,579,579,579,0
20240904,165700,137265507,579,579,579,579,0
20240904,165600,137265507,579,579,579,579,0
20240904,165500,137265507,579,579,579,579,0
20240904,165400,137265507,579,579,579,579,0
20240904,165300,137265507,579,579,579,579,0
20240904,165200,137265507,579,579,579,579,0
20240904,165100,137265507,579,579,579,579,0
20240904,165000,137265507,579,579,579,579,0
20240904,164900,137265507,579,579,579,579,0
20240904,164800,137265507,579,579,579,579,0
20240904,164700,137265507,579,579,579,579,0
20240904,164600,137265507,579,579,579,579,0
20240904,164500,137265507,579,579,579,579,0
20240904,164400,137265507,579,579,579,579,0
20240904,164300,137265507,579,579,579,579,0
20240904,164200,137265507,579,579,579,579,1074
20240904,164100,137265507,579,579,579,579,0
20240904,164000,137265507,579,579,579,579,0
20240904,163900,137265507,579,579,579,579,0
20240904,163800,137265507,579,579,579,579,0
20240904,163700,137265507,579,579,579,579,0
20240904,163600,137265507,579,579,579,579,0
20240904,163500,137265507,579,579,579,579,0
20240904,163400,137265507,579,579,579,579,0
20240904,163300,137265507,579,579,579,579,0
20240904,163200,137265507,579,579,579,579,0
20240904,163100,137265507,579,579,579,579,0
20240904,163000,137265507,579,579,579,579,0
20240904,162900,137265507,579,579,579,579,0
20240904,162800,137265507,579,579,579,579,0
20240904,162700,137265507,579,579,579,579,0
20240904,162600,137265507,579,579,579,579,0
20240904,162500,137265507,579,579,579,579,0
20240904,162400,137265507,579,579,579,579,0
20240904,162300,137265507,579,579,579,579,0
20240904,162200,137265507,579,579,579,579,0
20240904,162100,137265507,579,579,579,579,0
20240904,162000,137265507,579,579,579,579,0
20240904,161900,137265507,579,579,579,579,0
20240904,161800,137265507,579,579,579,579,0
20240904,161700,137265507,579,579,579,579,0
20240904,161600,137265507,579,579,579,579,0
20240904,161500,137265507,579,579,579,579,0
20240904,161400,137265507,579,579,579,579,0
20240904,161300,137265507,579,579,579,579,0
20240904,161200,137265507,579,579,579,579,1074
20240904,161100,137265507,579,579,579,579,0
20240904,161000,137265507,579,579,579,579,0
20240904,160900,137265507,579,579,579,579,0
20240904,160800,137265507,579,579,579,579,0
20240904,160700,137265507,579,579,579,579,0
20240904,160600,137265507,579,579,579,579,0
20240904,160500,137265507,579,579,579,579,0
20240904,160400,137265507,579,579,579,579,0
20240904,160300,137265507,579,579,579,579,0
20240904,160200,137265507,579,579,579,579,0
20240904,160100,137265507,579,579,579,579,0
20240904,160000,137265507,579,579,579,579,0
20240904,155900,137265507,579,579,579,579,0
20240904,155800,137265507,579,579,579,579,0
20240904,155700,137265507,579,579,579,579,0
20240904,155600,137265507,579,579,579,579,0
20240904,155500,137265507,579,579,579,579,0
20240904,155400,137265507,579,579,579,579,0
20240904,155300,137265507,579,579,579,579,0
20240904,155200,137265507,579,579,579,579,0
20240904,155100,137265507,579,579,579,579,0
20240904,155000,137265507,579,579,579,579,0
20240904,154900,137265507,579,579,579,579,0
20240904,154800,137265507,579,579,579,579,0
20240904,154700,137265507,579,579,579,579,0
20240904,154600,137265507,579,579,579,579,0
20240904,154500,137265507,579,579,579,579,0
20240904,154400,137265507,579,579,579,579,0
20240904,154300,137265507,579,579,579,579,0
20240904,154200,137265507,579,579,579,579,1074
20240904,154100,137265507,579,579,579,579,0
20240904,154000,137265507,579,579,579,579,0
20240904,153900,137265507,579,579,579,579,0
20240904,153800,137265507,579,579,579,579,0
20240904,153700,137265507,579,579,579,579,0
20240904,153600,137265507,579,579,579,579,0
20240904,153500,137265507,579,579,579,579,0
20240904,153400,137265507,579,579,579,579,0
20240904,153300,137265507,579,579,579,579,0
20240904,153200,137265507,579,579,579,579,0
20240904,153100,137265507,579,579,579,579,0
20240904,153000,137265507,579,579,579,579,1074
20240904,152900,136643661,579,579,579,579,0
20240904,152800,136643661,579,579,579,579,0
20240904,152700,136643661,579,579,579,579,0
20240904,152600,136643661,579,579,579,579,0
20240904,152500,136643661,579,579,579,579,0
20240904,152400,136643661,579,579,579,579,0
20240904,152300,136643661,579,579,579,579,0
20240904,152200,136643661,579,579,579,579,0
20240904,152100,136643661,579,579,579,579,0
20240904,152000,136643661,579,579,579,579,0
20240904,151900,136643661,579,577,579,576,301
20240904,151800,136470247,579,579,579,579,0
20240904,151700,136470247,579,579,579,579,0
20240904,151600,136470247,579,579,579,579,0
20240904,151500,136470247,579,579,579,579,0
20240904,151400,136470247,579,579,579,579,0
20240904,151300,136470247,579,579,579,579,5
20240904,151200,136467352,575,575,575,575,0
20240904,151100,136467352,575,575,575,575,0
20240904,151000,136467352,575,575,575,575,0
20240904,150900,136467352,575,575,575,575,0
20240904,150800,136467352,575,575,575,575,0
20240904,150700,136467352,575,575,575,575,0
20240904,150600,136467352,575,578,578,575,469
20240904,150500,136196560,578,577,578,577,1700
20240904,150400,135214729,577,577,577,577,112
20240904,150300,135150105,577,577,577,577,0
20240904,150200,135150105,577,577,577,577,1
20240904,150100,135149528,575,575,575,575,0
20240904,150000,135149528,575,575,575,575,500
20240904,145900,134862028,577,577,577,577,0
20240904,145800,134862028,577,577,577,577,0
20240904,145700,134862028,577,577,577,577,0
20240904,145600,134862028,577,577,577,577,48
20240904,145500,134834332,577,577,577,577,240
20240904,145400,134695852,577,577,577,577,0
20240904,145300,134695852,577,577,577,577,0
20240904,145200,134695852,577,577,577,577,0
20240904,145100,134695852,577,577,577,577,0
20240904,145000,134695852,577,577,577,577,0
20240904,144900,134695852,577,577,577,577,0
20240904,144800,134695852,577,577,577,577,0
20240904,144700,134695852,577,577,577,577,1
20240904,144600,134695275,575,575,575,575,0
20240904,144500,134695275,575,575,575,575,0
20240904,144400,134695275,575,575,575,575,0
20240904,144300,134695275,575,575,575,575,0
20240904,144200,134695275,575,575,575,575,100
20240904,144100,134637775,578,578,578,578,0
20240904,144000,134637775,578,578,578,578,0
20240904,143900,134637775,578,578,578,578,0
20240904,143800,134637775,578,578,578,578,0
20240904,143700,134637775,578,578,578,578,0
20240904,143600,134637775,578,578,578,578,3000
20240904,143500,132903775,578,578,578,578,0
20240904,143400,132903775,578,578,578,578,0
20240904,143300,132903775,578,578,578,578,0
20240904,143200,132903775,578,578,578,578,0
20240904,143100,132903775,578,578,578,578,0
20240904,143000,132903775,578,578,578,578,1
20240904,142900,132903197,577,577,577,577,0
20240904,142800,132903197,577,577,577,577,0
20240904,142700,132903197,577,577,577,577,0
20240904,142600,132903197,577,577,577,577,0
20240904,142500,132903197,577,577,577,577,0
20240904,142400,132903197,577,577,577,577,0
20240904,142300,132903197,577,577,577,577,0
20240904,142200,132903197,577,577,577,577,15
20240904,142100,132894542,578,578,578,578,0
20240904,142000,132894542,578,578,578,578,0
20240904,141900,132894542,578,578,578,578,0
20240904,141800,132894542,578,578,578,578,501
20240904,141700,132604964,578,578,578,578,0
20240904,141600,132604964,578,578,578,578,0
20240904,141500,132604964,578,578,578,578,1
20240904,141400,132604386,578,578,578,578,100
20240904,141300,132546586,580,580,580,580,0
20240904,141200,132546586,580,577,580,577,5052
20240904,141100,129624337,577,577,577,577,0
20240904,141000,129624337,577,577,577,577,0
20240904,140900,129624337,577,577,577,577,401
20240904,140800,129392960,578,578,578,578,0
20240904,140700,129392960,578,578,578,578,0
20240904,140600,129392960,578,578,578,578,0
20240904,140500,129392960,578,578,578,578,0
20240904,140400,129392960,578,578,578,578,0
20240904,140300,129392960,578,578,578,578,700
20240904,140200,128988360,578,578,578,578,0
20240904,140100,128988360,578,578,578,578,0
20240904,140000,128988360,578,578,578,578,53
20240904,135900,128957726,578,578,578,578,0
20240904,135800,128957726,578,578,578,578,1
20240904,135700,128957148,572,578,578,572,5180
20240904,135600,125987984,578,578,578,578,0
20240904,135500,125987984,578,578,578,578,1
20240904,135400,125987406,578,578,578,578,200
20240904,135300,125871806,578,578,578,578,1
20240904,135200,125871228,578,577,578,577,7
20240904,135100,125867188,577,577,577,577,301
20240904,135000,125693511,577,576,577,576,837
20240904,134900,125210822,577,577,577,576,576
20240904,134800,124878570,576,576,576,576,0
20240904,134700,124878570,576,576,576,576,0
20240904,134600,124878570,576,576,576,576,0
20240904,134500,124878570,576,576,576,576,0
20240904,134400,124878570,576,576,576,576,50
20240904,134300,124849770,576,576,576,576,3209
20240904,134200,123001386,576,576,576,576,500
20240904,134100,122713386,576,576,576,576,3
20240904,134000,122711658,576,576,576,576,0
20240904,133900,122711658,576,576,576,576,0
20240904,133800,122711658,576,576,576,576,300
20240904,133700,122538858,576,576,576,576,0
20240904,133600,122538858,576,576,576,576,500
20240904,133500,122250858,576,576,576,576,1000
20240904,133400,121674858,576,576,576,576,0
20240904,133300,121674858,576,576,576,576,0
20240904,133200,121674858,576,576,576,576,0
20240904,133100,121674858,576,576,576,576,106
20240904,133000,121613802,576,576,576,576,0
20240904,132900,121613802,576,576,576,576,0
20240904,132800,121613802,576,576,576,576,0
20240904,132700,121613802,576,576,576,576,1
20240904,132600,121613226,575,575,575,575,0
20240904,132500,121613226,575,575,575,575,0
20240904,132400,121613226,575,575,575,575,0
20240904,132300,121613226,575,575,575,575,0
20240904,132200,121613226,575,575,575,575,0
20240904,132100,121613226,575,575,575,575,0
20240904,132000,121613226,575,575,575,575,1407
20240904,131900,120804201,573,573,573,573,0
20240904,131800,120804201,573,573,573,573,0
20240904,131700,120804201,573,573,573,573,0
20240904,131600,120804201,573,573,573,573,0
20240904,131500,120804201,573,573,573,573,1871
20240904,131400,119732118,573,573,573,573,0
20240904,131300,119732118,573,573,573,573,12
20240904,131200,119725242,575,575,575,575,0
20240904,131100,119725242,575,572,575,572,9
20240904,131000,119720079,575,575,575,575,112
20240904,130900,119655679,572,572,572,572,0
20240904,130800,119655679,572,572,572,572,0
20240904,130700,119655679,572,572,572,572,1
20240904,130600,119655107,572,572,572,572,0
20240904,130500,119655107,572,572,572,572,0
20240904,130400,119655107,572,572,572,572,0
20240904,130300,119655107,572,572,572,572,0
20240904,130200,119655107,572,572,572,572,0
20240904,130100,119655107,572,572,572,572,0
20240904,130000,119655107,572,572,572,572,0
20240904,125900,119655107,572,572,572,572,0
20240904,125800,119655107,572,572,572,572,0
20240904,125700,119655107,572,572,572,572,0
20240904,125600,119655107,572,572,572,572,50
20240904,125500,119626507,571,571,571,571,0
20240904,125400,119626507,571,571,571,571,0
20240904,125300,119626507,571,571,571,571,0
20240904,125200,119626507,571,571,571,571,0
20240904,125100,119626507,571,571,571,571,0
20240904,125000,119626507,571,572,572,571,1000
20240904,124900,119055366,571,571,571,571,0
20240904,124800,119055366,571,571,571,571,0
20240904,124700,119055366,571,571,571,571,0
20240904,124600,119055366,571,571,571,571,0
20240904,124500,119055366,571,572,572,571,5400
20240904,124400,115971526,572,573,573,572,4200
20240904,124300,113568926,573,574,574,573,1200
20240904,124200,112881126,574,574,574,574,1000
20240904,124100,112307126,575,576,576,575,3709
20240904,124000,110173451,576,576,576,576,2212
20240904,123900,108899339,576,576,576,576,0
20240904,123800,108899339,576,576,576,576,0
20240904,123700,108899339,576,576,576,576,0
20240904,123600,108899339,576,576,576,576,0
20240904,123500,108899339,576,576,576,576,0
20240904,123400,108899339,576,576,576,576,0
20240904,123300,108899339,576,576,576,576,0
20240904,123200,108899339,576,576,576,576,0
20240904,123100,108899339,576,576,576,576,0
20240904,123000,108899339,576,577,577,576,70
20240904,122900,108858961,579,579,579,579,0
20240904,122800,108858961,579,579,579,579,0
20240904,122700,108858961,579,579,579,579,0
20240904,122600,108858961,579,579,579,579,0
20240904,122500,108858961,579,579,579,579,0
20240904,122400,108858961,579,579,579,579,0
20240904,122300,108858961,579,579,579,579,1
20240904,122200,108858382,579,579,579,579,1
20240904,122100,108857803,580,580,580,580,0
20240904,122000,108857803,580,580,580,580,0
20240904,121900,108857803,580,580,580,580,0
20240904,121800,108857803,580,580,580,580,0
20240904,121700,108857803,580,580,580,580,0
20240904,121600,108857803,580,579,580,579,1064
20240904,121500,108241658,579,579,579,579,0
20240904,121400,108241658,579,579,579,579,22
20240904,121300,108228920,579,579,579,579,0
20240904,121200,108228920,579,579,579,579,1
20240904,121100,108228341,575,575,575,575,0
20240904,121000,108228341,575,575,575,575,0
20240904,120900,108228341,575,575,575,575,0
20240904,120800,108228341,575,575,575,575,0
20240904,120700,108228341,575,575,575,575,0
20240904,120600,108228341,575,575,575,575,0
20240904,120500,108228341,575,575,575,575,0
20240904,120400,108228341,575,575,575,575,0
20240904,120300,108228341,575,578,578,575,6179
20240904,120200,104672709,579,579,579,579,0
20240904,120100,104672709,579,579,579,579,20
20240904,120000,104661129,578,578,578,578,0
20240904,115900,104661129,578,578,578,578,0
20240904,115800,104661129,578,578,578,578,0
20240904,115700,104661129,578,578,578,578,0
20240904,115600,104661129,578,578,578,578,0
20240904,115500,104661129,578,578,578,578,0
20240904,115400,104661129,578,578,578,578,0
20240904,115300,104661129,578,578,578,578,0
20240904,115200,104661129,578,578,578,578,1070
20240904,115100,104042669,580,580,580,580,0
20240904,115000,104042669,580,580,580,580,200
20240904,114900,103926669,578,578,578,578,0
20240904,114800,103926669,578,578,578,578,10
20240904,114700,103920889,580,580,580,580,0
20240904,114600,103920889,580,580,580,580,0
20240904,114500,103920889,580,580,580,580,2
20240904,114400,103919729,580,580,580,580,0
20240904,114300,103919729,580,580,580,580,0
20240904,114200,103919729,580,580,580,580,200
20240904,114100,103803729,580,580,580,580,1629
20240904,114000,102858909,580,580,580,580,0
20240904,113900,102858909,580,580,580,580,9000
20240904,113800,97638909,580,580,580,580,0
20240904,113700,97638909,580,580,580,580,0
20240904,113600,97638909,580,580,580,580,0
20240904,113500,97638909,580,580,580,580,0
20240904,113400,97638909,580,580,580,580,1000
20240904,113300,97058909,580,580,580,580,0
20240904,113200,97058909,580,580,580,580,10
20240904,113100,97053109,580,580,580,580,0
20240904,113000,97053109,580,580,580,580,300
20240904,112900,96879109,580,577,580,577,577
20240904,112800,96545130,580,580,580,580,0
20240904,112700,96545130,580,580,580,580,0
20240904,112600,96545130,580,580,580,580,0
20240904,112500,96545130,580,580,580,580,0
20240904,112400,96545130,580,580,580,580,0
20240904,112300,96545130,580,580,580,580,0
20240904,112200,96545130,580,580,580,580,11
20240904,112100,96538750,579,578,579,578,10000
20240904,112000,90749106,577,577,577,577,0
20240904,111900,90749106,577,577,577,577,0
20240904,111800,90749106,577,577,577,577,0
20240904,111700,90749106,577,577,577,577,50
20240904,111600,90720256,578,578,578,578,0
20240904,111500,90720256,578,578,578,578,21
20240904,111400,90708118,578,578,578,578,0
20240904,111300,90708118,578,578,578,578,10
20240904,111200,90702338,578,578,578,578,0
20240904,111100,90702338,578,578,578,578,0
20240904,111000,90702338,578,578,578,578,1676
20240904,110900,89733610,578,578,578,578,0
20240904,110800,89733610,578,578,578,578,0
20240904,110700,89733610,578,578,578,578,0
20240904,110600,89733610,578,579,579,578,4400
20240904,110500,87186410,579,579,579,579,70
20240904,110400,87145880,579,579,579,579,30
20240904,110300,87128510,579,579,579,579,0
20240904,110200,87128510,579,579,579,579,2500
20240904,110100,85681010,579,579,579,579,0
20240904,110000,85681010,579,579,579,579,0
20240904,105900,85681010,579,579,579,579,0
20240904,105800,85681010,579,579,579,579,0
20240904,105700,85681010,579,579,579,579,2
20240904,105600,85679852,579,579,579,579,0
20240904,105500,85679852,579,579,579,579,0
20240904,105400,85679852,579,579,579,579,0
20240904,105300,85679852,579,579,579,579,0
20240904,105200,85679852,579,579,579,579,0
20240904,105100,85679852,579,579,579,579,6277
20240904,105000,82045469,579,579,579,579,2
20240904,104900,82044311,578,578,578,578,0
20240904,104800,82044311,578,578,578,578,0
20240904,104700,82044311,578,578,578,578,0
20240904,104600,82044311,578,578,578,578,0
20240904,104500,82044311,578,578,578,578,0
20240904,104400,82044311,578,578,578,578,0
20240904,104300,82044311,578,578,578,578,0
20240904,104200,82044311,578,578,578,578,4251
20240904,104100,79587233,578,578,578,578,10
20240904,104000,79581453,578,578,578,578,50
20240904,103900,79552553,578,578,578,578,1
20240904,103800,79551975,578,578,578,578,0
20240904,103700,79551975,578,578,578,578,1
20240904,103600,79551397,578,578,578,578,1
20240904,103500,79550819,578,578,578,578,0
20240904,103400,79550819,578,578,578,577,123
20240904,103300,79479787,578,578,578,578,0
20240904,103200,79479787,578,578,578,578,209
20240904,103100,79358985,578,578,578,578,200
20240904,103000,79243385,577,577,577,577,0
20240904,102900,79243385,577,577,577,577,0
20240904,102800,79243385,577,577,577,577,0
20240904,102700,79243385,577,577,577,577,0
20240904,102600,79243385,577,577,577,577,200
20240904,102500,79127985,577,577,577,577,464
20240904,102400,78860257,578,578,578,578,5
20240904,102300,78857367,578,578,578,578,0
20240904,102200,78857367,578,578,578,578,0
20240904,102100,78857367,578,578,578,578,1
20240904,102000,78856789,578,578,578,578,0
20240904,101900,78856789,578,578,578,578,0
20240904,101800,78856789,578,578,578,578,0
20240904,101700,78856789,578,578,578,578,0
20240904,101600,78856789,578,578,578,578,0
20240904,101500,78856789,578,578,578,578,0
20240904,101400,78856789,578,578,578,578,0
20240904,101300,78856789,578,578,578,578,0
20240904,101200,78856789,578,578,578,578,0
20240904,101100,78856789,578,578,578,578,100
20240904,101000,78798989,579,579,579,579,101
20240904,100900,78740510,577,577,577,577,0
20240904,100800,78740510,577,577,577,577,0
20240904,100700,78740510,577,577,577,577,0
20240904,100600,78740510,577,578,578,577,3645
20240904,100500,76637294,578,578,578,578,0
20240904,100400,76637294,578,578,578,578,0
20240904,100300,76637294,578,578,578,578,0
20240904,100200,76637294,578,578,578,578,0
20240904,100100,76637294,578,578,578,578,0
20240904,100000,76637294,578,578,578,578,0
20240904,095900,76637294,578,578,578,578,2000
20240904,095800,75481294,578,578,578,578,0
20240904,095700,75481294,578,578,578,578,0
20240904,095600,75481294,578,578,578,578,2414
20240904,095500,74086002,578,578,578,578,1000
20240904,095400,73508002,578,578,578,578,1000
20240904,095300,72930002,578,578,578,578,1594
20240904,095200,72008670,577,577,577,577,1000
20240904,095100,71431670,576,576,576,576,31
20240904,095000,71413814,576,576,576,576,1
20240904,094900,71413238,577,578,578,577,3
20240904,094800,71411506,576,576,576,576,0
20240904,094700,71411506,576,576,576,576,0
20240904,094600,71411506,576,576,576,576,0
20240904,094500,71411506,576,576,576,576,352
20240904,094400,71208754,576,576,576,576,485
20240904,094300,70929394,576,576,576,576,0
20240904,094200,70929394,576,576,576,576,839
20240904,094100,70446130,578,577,578,577,1000
20240904,094000,69868236,576,576,576,576,239
20240904,093900,69730572,576,576,576,576,56
20240904,093800,69698316,573,574,576,573,18020
20240904,093700,59370821,573,573,573,573,0
20240904,093600,59370821,573,573,573,573,0
20240904,093500,59370821,573,573,573,573,1746
20240904,093400,58370363,573,573,573,573,3
20240904,093300,58368644,569,569,569,569,0
20240904,093200,58368644,569,569,569,569,0
20240904,093100,58368644,569,571,571,569,6500
20240904,093000,54662240,575,571,575,571,550
20240904,092900,54347990,570,570,570,570,0
20240904,092800,54347990,570,571,571,570,9000
20240904,092700,49214577,571,575,575,571,202
20240904,092600,49099223,571,571,571,571,0
20240904,092500,49099223,571,571,571,571,300
20240904,092400,48927923,571,572,572,571,5938
20240904,092300,45536411,572,573,573,572,9009
20240904,092200,40378208,573,573,573,573,1656
20240904,092100,39429320,573,573,573,573,1388
20240904,092000,38633996,574,574,574,574,1000
20240904,091900,38059996,573,574,574,573,452
20240904,091800,37800998,573,577,577,573,12393
20240904,091700,30691858,575,578,578,575,711
20240904,091600,30282965,576,576,578,575,3056
20240904,091500,28525606,576,578,578,576,455
20240904,091400,28263516,578,576,578,576,2
20240904,091300,28262362,576,577,577,576,2810
20240904,091200,26643797,577,577,578,577,632
20240904,091100,26279113,577,577,577,574,608
20240904,091000,25929929,577,574,577,574,644
20240904,090900,25560240,577,577,578,574,4371
20240904,090800,23046353,580,578,580,577,2067
20240904,090700,21853623,578,580,580,578,2438
20240904,090600,20442457,581,581,581,581,1042
20240904,090500,19837055,581,581,581,581,4768
20240904,090400,17066847,581,581,581,581,329
20240904,090300,16875698,581,581,582,581,2050
20240904,090200,15682785,583,583,583,575,4035
20240904,090100,13362040,583,583,583,583,1
20240904,090000,13361457,583,581,583,578,23033