KissMeData/007720/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184900,236636488,627,627,627,627,115
20240909,184800,236636488,627,627,627,627,0
20240909,184700,236636488,627,627,627,627,0
20240909,184600,236636488,627,627,627,627,0
20240909,184500,236636488,627,627,627,627,0
20240909,184400,236636488,627,627,627,627,0
20240909,184300,236636488,627,627,627,627,0
20240909,184200,236636488,627,627,627,627,0
20240909,184100,236636488,627,627,627,627,0
20240909,184000,236636488,627,627,627,627,0
20240909,183900,236636488,627,627,627,627,0
20240909,183800,236636488,627,627,627,627,0
20240909,183700,236636488,627,627,627,627,0
20240909,183600,236636488,627,627,627,627,0
20240909,183500,236636488,627,627,627,627,0
20240909,183400,236636488,627,627,627,627,0
20240909,183300,236636488,627,627,627,627,0
20240909,183200,236636488,627,627,627,627,0
20240909,183100,236636488,627,627,627,627,0
20240909,183000,236636488,627,627,627,627,0
20240909,182900,236636488,627,627,627,627,0
20240909,182800,236636488,627,627,627,627,0
20240909,182700,236636488,627,627,627,627,0
20240909,182600,236636488,627,627,627,627,0
20240909,182500,236636488,627,627,627,627,0
20240909,182400,236636488,627,627,627,627,0
20240909,182300,236636488,627,627,627,627,0
20240909,182200,236636488,627,627,627,627,0
20240909,182100,236636488,627,627,627,627,0
20240909,182000,236636488,627,627,627,627,0
20240909,181900,236636488,627,627,627,627,115
20240909,181800,236636488,627,627,627,627,0
20240909,181700,236636488,627,627,627,627,0
20240909,181600,236636488,627,627,627,627,0
20240909,181500,236636488,627,627,627,627,0
20240909,181400,236636488,627,627,627,627,0
20240909,181300,236636488,627,627,627,627,0
20240909,181200,236636488,627,627,627,627,0
20240909,181100,236636488,627,627,627,627,0
20240909,181000,236636488,627,627,627,627,0
20240909,180900,236636488,627,627,627,627,0
20240909,180800,236636488,627,627,627,627,0
20240909,180700,236636488,627,627,627,627,0
20240909,180600,236636488,627,627,627,627,0
20240909,180500,236636488,627,627,627,627,0
20240909,180400,236636488,627,627,627,627,0
20240909,180300,236636488,627,627,627,627,0
20240909,180200,236636488,627,627,627,627,0
20240909,180100,236636488,627,627,627,627,0
20240909,180000,236636488,627,627,627,627,0
20240909,175900,236636488,627,627,627,627,0
20240909,175800,236636488,627,627,627,627,0
20240909,175700,236636488,627,627,627,627,0
20240909,175600,236636488,627,627,627,627,0
20240909,175500,236636488,627,627,627,627,0
20240909,175400,236636488,627,627,627,627,0
20240909,175300,236636488,627,627,627,627,0
20240909,175200,236636488,627,627,627,627,0
20240909,175100,236636488,627,627,627,627,0
20240909,175000,236636488,627,627,627,627,0
20240909,174900,236636488,627,627,627,627,115
20240909,174800,236636488,627,627,627,627,0
20240909,174700,236636488,627,627,627,627,0
20240909,174600,236636488,627,627,627,627,0
20240909,174500,236636488,627,627,627,627,0
20240909,174400,236636488,627,627,627,627,0
20240909,174300,236636488,627,627,627,627,0
20240909,174200,236636488,627,627,627,627,0
20240909,174100,236636488,627,627,627,627,0
20240909,174000,236636488,627,627,627,627,0
20240909,173900,236636488,627,627,627,627,0
20240909,173800,236636488,627,627,627,627,0
20240909,173700,236636488,627,627,627,627,0
20240909,173600,236636488,627,627,627,627,0
20240909,173500,236636488,627,627,627,627,0
20240909,173400,236636488,627,627,627,627,0
20240909,173300,236636488,627,627,627,627,0
20240909,173200,236636488,627,627,627,627,0
20240909,173100,236636488,627,627,627,627,0
20240909,173000,236636488,627,627,627,627,0
20240909,172900,236636488,627,627,627,627,0
20240909,172800,236636488,627,627,627,627,0
20240909,172700,236636488,627,627,627,627,0
20240909,172600,236636488,627,627,627,627,0
20240909,172500,236636488,627,627,627,627,0
20240909,172400,236636488,627,627,627,627,0
20240909,172300,236636488,627,627,627,627,0
20240909,172200,236636488,627,627,627,627,0
20240909,172100,236636488,627,627,627,627,0
20240909,172000,236636488,627,627,627,627,0
20240909,171900,236636488,627,627,627,627,115
20240909,171800,236636488,627,627,627,627,0
20240909,171700,236636488,627,627,627,627,0
20240909,171600,236636488,627,627,627,627,0
20240909,171500,236636488,627,627,627,627,0
20240909,171400,236636488,627,627,627,627,0
20240909,171300,236636488,627,627,627,627,0
20240909,171200,236636488,627,627,627,627,0
20240909,171100,236636488,627,627,627,627,0
20240909,171000,236636488,627,627,627,627,0
20240909,170900,236636488,627,627,627,627,0
20240909,170800,236636488,627,627,627,627,0
20240909,170700,236636488,627,627,627,627,0
20240909,170600,236636488,627,627,627,627,0
20240909,170500,236636488,627,627,627,627,0
20240909,170400,236636488,627,627,627,627,0
20240909,170300,236636488,627,627,627,627,0
20240909,170200,236636488,627,627,627,627,0
20240909,170100,236636488,627,627,627,627,0
20240909,170000,236636488,627,627,627,627,0
20240909,165900,236636488,627,627,627,627,0
20240909,165800,236636488,627,627,627,627,0
20240909,165700,236636488,627,627,627,627,0
20240909,165600,236636488,627,627,627,627,0
20240909,165500,236636488,627,627,627,627,0
20240909,165400,236636488,627,627,627,627,0
20240909,165300,236636488,627,627,627,627,0
20240909,165200,236636488,627,627,627,627,0
20240909,165100,236636488,627,627,627,627,0
20240909,165000,236636488,627,627,627,627,0
20240909,164900,236636488,627,627,627,627,115
20240909,164800,236636488,627,627,627,627,0
20240909,164700,236636488,627,627,627,627,0
20240909,164600,236636488,627,627,627,627,0
20240909,164500,236636488,627,627,627,627,0
20240909,164400,236636488,627,627,627,627,0
20240909,164300,236636488,627,627,627,627,0
20240909,164200,236636488,627,627,627,627,0
20240909,164100,236636488,627,627,627,627,0
20240909,164000,236636488,627,627,627,627,0
20240909,163900,236636488,627,627,627,627,0
20240909,163800,236636488,627,627,627,627,0
20240909,163700,236636488,627,627,627,627,0
20240909,163600,236636488,627,627,627,627,0
20240909,163500,236636488,627,627,627,627,0
20240909,163400,236636488,627,627,627,627,0
20240909,163300,236636488,627,627,627,627,0
20240909,163200,236636488,627,627,627,627,0
20240909,163100,236636488,627,627,627,627,0
20240909,163000,236636488,627,627,627,627,0
20240909,162900,236636488,627,627,627,627,0
20240909,162800,236636488,627,627,627,627,0
20240909,162700,236636488,627,627,627,627,0
20240909,162600,236636488,627,627,627,627,0
20240909,162500,236636488,627,627,627,627,0
20240909,162400,236636488,627,627,627,627,0
20240909,162300,236636488,627,627,627,627,0
20240909,162200,236636488,627,627,627,627,0
20240909,162100,236636488,627,627,627,627,0
20240909,162000,236636488,627,627,627,627,0
20240909,161900,236636488,627,627,627,627,115
20240909,161800,236636488,627,627,627,627,0
20240909,161700,236636488,627,627,627,627,0
20240909,161600,236636488,627,627,627,627,0
20240909,161500,236636488,627,627,627,627,0
20240909,161400,236636488,627,627,627,627,0
20240909,161300,236636488,627,627,627,627,0
20240909,161200,236636488,627,627,627,627,0
20240909,161100,236636488,627,627,627,627,0
20240909,161000,236636488,627,627,627,627,0
20240909,160900,236636488,627,627,627,627,0
20240909,160800,236636488,627,627,627,627,0
20240909,160700,236636488,627,627,627,627,0
20240909,160600,236636488,627,627,627,627,0
20240909,160500,236636488,627,627,627,627,0
20240909,160400,236636488,627,627,627,627,0
20240909,160300,236636488,627,627,627,627,0
20240909,160200,236636488,627,627,627,627,0
20240909,160100,236636488,627,627,627,627,0
20240909,160000,236636488,627,627,627,627,0
20240909,155900,236636488,627,627,627,627,0
20240909,155800,236636488,627,627,627,627,0
20240909,155700,236636488,627,627,627,627,0
20240909,155600,236636488,627,627,627,627,0
20240909,155500,236636488,627,627,627,627,0
20240909,155400,236636488,627,627,627,627,0
20240909,155300,236636488,627,627,627,627,0
20240909,155200,236636488,627,627,627,627,0
20240909,155100,236636488,627,627,627,627,0
20240909,155000,236636488,627,627,627,627,0
20240909,154900,236636488,627,627,627,627,115
20240909,154800,236636488,627,627,627,627,0
20240909,154700,236636488,627,627,627,627,0
20240909,154600,236636488,627,627,627,627,0
20240909,154500,236636488,627,627,627,627,0
20240909,154400,236636488,627,627,627,627,0
20240909,154300,236636488,627,627,627,627,0
20240909,154200,236636488,627,627,627,627,0
20240909,154100,236636488,627,627,627,627,0
20240909,154000,236636488,627,627,627,627,0
20240909,153900,236636488,627,627,627,627,0
20240909,153800,236636488,627,627,627,627,0
20240909,153700,236636488,627,627,627,627,0
20240909,153600,236636488,627,627,627,627,0
20240909,153500,236636488,627,627,627,627,0
20240909,153400,236636488,627,627,627,627,0
20240909,153300,236636488,627,627,627,627,0
20240909,153200,236636488,627,627,627,627,0
20240909,153100,236636488,627,627,627,627,0
20240909,153000,236636488,627,627,627,627,115
20240909,152900,236564383,627,627,627,627,0
20240909,152800,236564383,627,627,627,627,0
20240909,152700,236564383,627,627,627,627,0
20240909,152600,236564383,627,627,627,627,0
20240909,152500,236564383,627,627,627,627,0
20240909,152400,236564383,627,627,627,627,0
20240909,152300,236564383,627,627,627,627,0
20240909,152200,236564383,627,627,627,627,0
20240909,152100,236564383,627,627,627,627,0
20240909,152000,236564383,627,627,627,627,0
20240909,151900,236564383,627,627,627,627,1
20240909,151800,236563756,621,628,628,621,1472
20240909,151700,235646008,629,628,629,628,53
20240909,151600,235612723,628,628,628,628,0
20240909,151500,235612723,628,626,628,626,5193
20240909,151400,232356903,626,626,626,626,1808
20240909,151300,231225095,626,626,626,626,0
20240909,151200,231225095,626,626,626,626,0
20240909,151100,231225095,626,626,626,626,0
20240909,151000,231225095,626,626,626,623,3
20240909,150900,231223220,625,625,625,625,100
20240909,150800,231160720,625,625,625,625,0
20240909,150700,231160720,625,625,625,625,19
20240909,150600,231148845,625,625,625,625,0
20240909,150500,231148845,625,625,625,625,0
20240909,150400,231148845,625,625,625,625,0
20240909,150300,231148845,625,625,625,625,0
20240909,150200,231148845,625,625,625,625,0
20240909,150100,231148845,625,625,625,625,0
20240909,150000,231148845,625,625,625,625,1
20240909,145900,231148220,625,625,625,625,0
20240909,145800,231148220,625,625,625,625,0
20240909,145700,231148220,625,625,625,625,0
20240909,145600,231148220,625,625,625,625,1
20240909,145500,231147595,623,623,623,623,0
20240909,145400,231147595,623,623,623,623,0
20240909,145300,231147595,623,623,623,623,0
20240909,145200,231147595,623,623,623,623,0
20240909,145100,231147595,623,623,623,623,0
20240909,145000,231147595,623,623,623,623,0
20240909,144900,231147595,623,623,623,623,0
20240909,144800,231147595,623,623,623,623,0
20240909,144700,231147595,623,623,623,623,0
20240909,144600,231147595,623,623,623,623,0
20240909,144500,231147595,623,623,623,623,0
20240909,144400,231147595,623,623,623,623,0
20240909,144300,231147595,623,623,623,623,1
20240909,144200,231146972,625,625,625,625,0
20240909,144100,231146972,625,625,625,625,0
20240909,144000,231146972,625,625,625,625,13
20240909,143900,231138847,625,625,625,625,0
20240909,143800,231138847,625,625,625,625,0
20240909,143700,231138847,625,625,625,625,0
20240909,143600,231138847,625,625,625,625,0
20240909,143500,231138847,625,625,625,625,0
20240909,143400,231138847,625,625,625,625,0
20240909,143300,231138847,625,625,625,625,1
20240909,143200,231138222,626,626,626,626,0
20240909,143100,231138222,626,624,626,624,300
20240909,143000,230950424,627,627,627,627,0
20240909,142900,230950424,627,627,627,627,0
20240909,142800,230950424,627,627,627,627,0
20240909,142700,230950424,627,627,627,627,0
20240909,142600,230950424,627,623,627,623,644
20240909,142500,230547196,623,623,623,623,0
20240909,142400,230547196,623,623,623,623,0
20240909,142300,230547196,623,623,623,623,0
20240909,142200,230547196,623,625,625,621,1528
20240909,142100,229597415,625,624,625,624,662
20240909,142000,229184326,623,623,623,623,0
20240909,141900,229184326,623,623,623,623,0
20240909,141800,229184326,623,623,623,623,0
20240909,141700,229184326,623,623,623,623,8
20240909,141600,229179342,623,623,623,623,0
20240909,141500,229179342,623,623,623,623,0
20240909,141400,229179342,623,627,627,623,4807
20240909,141300,226165357,627,627,627,627,0
20240909,141200,226165357,627,627,627,627,1036
20240909,141100,225515785,627,627,627,627,0
20240909,141000,225515785,627,627,627,627,0
20240909,140900,225515785,627,627,627,627,0
20240909,140800,225515785,627,627,627,627,0
20240909,140700,225515785,627,627,627,627,0
20240909,140600,225515785,627,627,627,627,0
20240909,140500,225515785,627,624,627,624,16294
20240909,140400,215302638,627,627,627,627,0
20240909,140300,215302638,627,627,627,627,0
20240909,140200,215302638,627,627,627,627,0
20240909,140100,215302638,627,627,627,627,0
20240909,140000,215302638,627,627,627,627,0
20240909,135900,215302638,627,627,627,627,0
20240909,135800,215302638,627,624,627,624,1766
20240909,135700,214195710,627,627,627,627,0
20240909,135600,214195710,627,624,627,624,7196
20240909,135500,209699451,624,624,624,624,0
20240909,135400,209699451,624,624,624,624,0
20240909,135300,209699451,624,624,624,624,0
20240909,135200,209699451,624,624,624,624,1
20240909,135100,209698827,620,622,622,620,1750
20240909,135000,208611523,624,624,624,624,0
20240909,134900,208611523,624,624,624,624,0
20240909,134800,208611523,624,624,624,624,1
20240909,134700,208610899,621,621,621,621,0
20240909,134600,208610899,621,621,621,621,0
20240909,134500,208610899,621,621,621,621,0
20240909,134400,208610899,621,621,621,621,0
20240909,134300,208610899,621,621,621,621,0
20240909,134200,208610899,621,621,621,621,16
20240909,134100,208600963,620,620,620,620,0
20240909,134000,208600963,620,620,620,620,0
20240909,133900,208600963,620,620,620,620,0
20240909,133800,208600963,620,624,624,620,33158
20240909,133700,188032742,624,624,624,624,0
20240909,133600,188032742,624,624,624,624,0
20240909,133500,188032742,624,624,624,624,0
20240909,133400,188032742,624,624,624,624,0
20240909,133300,188032742,624,624,624,624,0
20240909,133200,188032742,624,624,624,624,13
20240909,133100,188024630,624,624,624,624,8
20240909,133000,188019638,626,624,626,624,104
20240909,132900,187954718,624,624,624,624,0
20240909,132800,187954718,624,624,624,624,0
20240909,132700,187954718,624,624,624,624,90
20240909,132600,187898558,626,626,626,626,0
20240909,132500,187898558,626,626,626,626,0
20240909,132400,187898558,626,626,626,626,0
20240909,132300,187898558,626,626,626,626,0
20240909,132200,187898558,626,626,626,626,0
20240909,132100,187898558,626,626,626,626,0
20240909,132000,187898558,626,626,626,626,0
20240909,131900,187898558,626,626,626,626,0
20240909,131800,187898558,626,626,626,626,800
20240909,131700,187397758,627,627,627,627,0
20240909,131600,187397758,627,627,627,627,0
20240909,131500,187397758,627,627,627,627,0
20240909,131400,187397758,627,627,627,627,0
20240909,131300,187397758,627,627,627,627,0
20240909,131200,187397758,627,627,627,627,13
20240909,131100,187389607,627,625,631,625,1967
20240909,131000,186149522,625,625,629,625,1013
20240909,130900,185512399,625,625,631,625,2029
20240909,130800,184233274,625,625,628,625,1029
20240909,130700,183587149,625,624,631,624,1987
20240909,130600,182335955,623,623,623,623,24
20240909,130500,182321003,623,623,623,623,0
20240909,130400,182321003,623,623,623,623,0
20240909,130300,182321003,623,623,623,623,0
20240909,130200,182321003,623,623,623,623,0
20240909,130100,182321003,623,623,625,623,25
20240909,130000,182305426,623,623,623,623,243
20240909,125900,182154037,623,623,623,623,1727
20240909,125800,181078116,623,623,623,623,3
20240909,125700,181076247,622,622,622,622,0
20240909,125600,181076247,622,622,622,622,0
20240909,125500,181076247,622,624,624,622,3642
20240909,125400,178806923,626,626,626,626,363
20240909,125300,178579685,626,627,629,626,31
20240909,125200,178560275,630,626,630,626,2717
20240909,125100,176850412,626,628,629,626,652
20240909,125000,176440741,627,627,627,627,462
20240909,124900,176151067,626,626,626,626,886
20240909,124800,175596431,625,625,625,625,4
20240909,124700,175593931,625,625,625,625,0
20240909,124600,175593931,625,625,625,625,0
20240909,124500,175593931,625,625,625,625,0
20240909,124400,175593931,625,625,625,625,0
20240909,124300,175593931,625,625,625,625,0
20240909,124200,175593931,625,625,625,625,0
20240909,124100,175593931,625,625,625,625,0
20240909,124000,175593931,625,625,625,625,159
20240909,123900,175494556,625,625,625,625,3280
20240909,123800,173444556,626,626,626,626,0
20240909,123700,173444556,626,626,626,626,0
20240909,123600,173444556,626,626,626,626,0
20240909,123500,173444556,626,626,626,626,0
20240909,123400,173444556,626,626,626,626,0
20240909,123300,173444556,626,626,626,626,0
20240909,123200,173444556,626,626,626,626,0
20240909,123100,173444556,626,626,626,626,0
20240909,123000,173444556,626,626,626,626,0
20240909,122900,173444556,626,626,626,626,0
20240909,122800,173444556,626,626,626,626,0
20240909,122700,173444556,626,626,626,626,0
20240909,122600,173444556,626,626,626,626,0
20240909,122500,173444556,626,626,626,626,1851
20240909,122400,172285830,626,626,626,626,0
20240909,122300,172285830,626,626,626,626,20
20240909,122200,172273310,627,627,627,627,0
20240909,122100,172273310,627,627,627,627,0
20240909,122000,172273310,627,627,627,627,0
20240909,121900,172273310,627,627,627,627,0
20240909,121800,172273310,627,627,627,627,0
20240909,121700,172273310,627,627,627,627,0
20240909,121600,172273310,627,627,627,627,0
20240909,121500,172273310,627,627,627,627,5
20240909,121400,172270175,627,627,627,627,0
20240909,121300,172270175,627,627,627,627,0
20240909,121200,172270175,627,627,627,627,20
20240909,121100,172257635,627,627,627,627,1
20240909,121000,172257008,627,627,627,627,302
20240909,120900,172067654,627,626,627,626,10787
20240909,120800,165304977,625,625,625,625,621
20240909,120700,164916852,624,624,624,624,219
20240909,120600,164780196,623,623,623,623,0
20240909,120500,164780196,623,623,623,623,0
20240909,120400,164780196,623,623,623,623,0
20240909,120300,164780196,623,623,623,623,0
20240909,120200,164780196,623,623,623,623,0
20240909,120100,164780196,623,623,623,623,0
20240909,120000,164780196,623,622,623,622,94
20240909,115900,164721710,622,622,622,622,170
20240909,115800,164615970,622,622,622,622,92
20240909,115700,164558746,622,622,622,622,0
20240909,115600,164558746,622,622,622,622,0
20240909,115500,164558746,622,622,622,622,0
20240909,115400,164558746,622,622,622,622,0
20240909,115300,164558746,622,622,622,622,0
20240909,115200,164558746,622,622,622,622,0
20240909,115100,164558746,622,622,622,622,0
20240909,115000,164558746,622,622,622,622,0
20240909,114900,164558746,622,622,622,622,0
20240909,114800,164558746,622,622,622,622,0
20240909,114700,164558746,622,622,622,622,0
20240909,114600,164558746,622,622,622,622,23
20240909,114500,164544440,622,623,623,622,3392
20240909,114400,162433292,623,623,623,623,280
20240909,114300,162258852,624,624,624,624,0
20240909,114200,162258852,624,624,624,624,0
20240909,114100,162258852,624,624,624,624,0
20240909,114000,162258852,624,624,624,624,0
20240909,113900,162258852,624,624,624,624,0
20240909,113800,162258852,624,624,624,624,0
20240909,113700,162258852,624,624,624,624,0
20240909,113600,162258852,624,622,624,622,25
20240909,113500,162243300,622,619,622,619,791
20240909,113400,161752312,619,619,619,619,0
20240909,113300,161752312,619,619,619,619,4
20240909,113200,161749836,619,619,619,619,2
20240909,113100,161748598,618,618,618,618,0
20240909,113000,161748598,618,618,618,618,50
20240909,112900,161717698,618,618,618,618,253
20240909,112800,161561344,618,618,618,618,1974
20240909,112700,160341412,618,618,618,618,0
20240909,112600,160341412,618,618,618,618,0
20240909,112500,160341412,618,618,618,618,2000
20240909,112400,159105412,619,619,619,619,0
20240909,112300,159105412,619,621,621,619,5000
20240909,112200,156005100,621,621,621,621,1
20240909,112100,156004479,622,622,622,622,5
20240909,112000,156001369,622,622,622,622,0
20240909,111900,156001369,622,622,622,622,10
20240909,111800,155995149,623,623,623,623,10
20240909,111700,155988919,625,622,625,622,10
20240909,111600,155982686,621,621,621,621,43
20240909,111500,155955983,621,619,621,619,1917
20240909,111400,154765546,619,619,619,619,0
20240909,111300,154765546,619,619,619,619,0
20240909,111200,154765546,619,619,619,619,0
20240909,111100,154765546,619,619,619,619,1
20240909,111000,154764927,621,621,621,621,4
20240909,110900,154762443,621,621,621,621,843
20240909,110800,154238940,620,620,620,620,0
20240909,110700,154238940,620,620,620,620,0
20240909,110600,154238940,620,616,620,616,2314
20240909,110500,152805304,616,616,616,616,0
20240909,110400,152805304,616,616,616,616,0
20240909,110300,152805304,616,616,616,616,0
20240909,110200,152805304,616,616,616,616,0
20240909,110100,152805304,616,616,616,616,0
20240909,110000,152805304,616,615,616,615,515
20240909,105900,152488491,616,616,616,616,728
20240909,105800,152040043,616,616,616,616,0
20240909,105700,152040043,616,616,616,616,20
20240909,105600,152027723,616,616,616,616,0
20240909,105500,152027723,616,616,616,616,3
20240909,105400,152025875,616,616,616,616,0
20240909,105300,152025875,616,616,616,616,2
20240909,105200,152024643,616,615,616,615,133
20240909,105100,151942843,615,615,615,615,281
20240909,105000,151770028,615,615,615,615,0
20240909,104900,151770028,615,615,615,615,1
20240909,104800,151769413,614,614,614,614,0
20240909,104700,151769413,614,614,614,614,0
20240909,104600,151769413,614,614,614,614,0
20240909,104500,151769413,614,614,614,614,0
20240909,104400,151769413,614,614,614,614,0
20240909,104300,151769413,614,614,614,614,0
20240909,104200,151769413,614,614,614,614,0
20240909,104100,151769413,614,614,614,614,3
20240909,104000,151767571,614,614,614,614,0
20240909,103900,151767571,614,614,614,614,0
20240909,103800,151767571,614,614,614,614,0
20240909,103700,151767571,614,614,614,614,0
20240909,103600,151767571,614,614,614,614,0
20240909,103500,151767571,614,614,614,614,125
20240909,103400,151690821,614,614,614,614,0
20240909,103300,151690821,614,614,614,614,4
20240909,103200,151688365,614,614,614,614,0
20240909,103100,151688365,614,614,614,614,218
20240909,103000,151554513,614,614,614,614,0
20240909,102900,151554513,614,614,614,614,13
20240909,102800,151546531,613,613,613,613,0
20240909,102700,151546531,613,613,613,613,26
20240909,102600,151530593,613,613,613,613,0
20240909,102500,151530593,613,613,613,613,0
20240909,102400,151530593,613,613,613,613,50
20240909,102300,151499943,615,615,615,614,1720
20240909,102200,150442163,614,614,614,614,0
20240909,102100,150442163,614,614,614,614,0
20240909,102000,150442163,614,614,614,614,11000
20240909,101900,143688163,616,616,616,616,743
20240909,101800,143230475,616,616,616,616,0
20240909,101700,143230475,616,616,616,616,7
20240909,101600,143226163,616,616,616,616,0
20240909,101500,143226163,616,616,616,616,0
20240909,101400,143226163,616,616,616,616,5
20240909,101300,143223083,616,616,616,616,0
20240909,101200,143223083,616,616,616,616,1
20240909,101100,143222467,616,616,616,616,219
20240909,101000,143087563,616,616,616,616,50
20240909,100900,143056763,616,616,616,616,20
20240909,100800,143044443,616,614,617,613,6030
20240909,100700,139332187,614,614,614,614,102
20240909,100600,139269559,614,613,614,613,102
20240909,100500,139207031,612,612,612,612,1
20240909,100400,139206419,612,612,612,612,0
20240909,100300,139206419,612,612,612,612,0
20240909,100200,139206419,612,612,614,612,31
20240909,100100,139187441,612,612,612,612,29
20240909,100000,139169693,612,612,612,612,30
20240909,095900,139151333,612,612,614,612,61
20240909,095800,139113901,610,614,614,610,216
20240909,095700,138982105,614,610,614,609,4391
20240909,095600,136287773,608,613,613,606,4419
20240909,095500,133592997,615,615,615,615,0
20240909,095400,133592997,615,615,615,615,0
20240909,095300,133592997,615,615,615,615,358
20240909,095200,133372827,612,612,612,612,0
20240909,095100,133372827,612,612,612,612,0
20240909,095000,133372827,612,612,612,612,0
20240909,094900,133372827,612,612,612,612,0
20240909,094800,133372827,612,613,613,612,131
20240909,094700,133292650,614,614,614,614,195
20240909,094600,133172920,615,615,615,615,22
20240909,094500,133159390,616,616,616,616,0
20240909,094400,133159390,616,616,616,615,990
20240909,094300,132550097,618,618,618,618,18
20240909,094200,132538973,618,618,618,618,54
20240909,094100,132505601,618,618,618,618,18
20240909,094000,132494477,617,617,617,617,0
20240909,093900,132494477,617,617,617,617,0
20240909,093800,132494477,617,617,617,617,4
20240909,093700,132492009,618,616,618,616,67
20240909,093600,132450717,615,615,615,615,1
20240909,093500,132450102,614,615,615,614,200
20240909,093400,132327125,618,618,618,618,1
20240909,093300,132326507,618,618,618,618,0
20240909,093200,132326507,618,618,618,618,0
20240909,093100,132326507,618,615,618,615,5380
20240909,093000,129005836,615,615,615,615,1712
20240909,092900,127952956,615,608,615,607,7685
20240909,092800,123259069,607,617,617,606,34627
20240909,092700,102157505,617,618,619,617,2816
20240909,092600,100417126,620,620,620,620,580
20240909,092500,100057526,620,624,624,620,5063
20240909,092400,96913654,624,623,624,623,1254
20240909,092300,96132410,622,620,622,620,673
20240909,092200,95713918,620,616,620,615,1430
20240909,092100,94831316,616,616,616,616,77
20240909,092000,94783884,615,615,615,615,0
20240909,091900,94783884,615,615,615,615,0
20240909,091800,94783884,615,615,615,615,0
20240909,091700,94783884,615,619,619,615,1267
20240909,091600,94000847,628,628,628,628,17
20240909,091500,93990171,630,620,630,620,3000
20240909,091400,92116957,620,620,620,620,164
20240909,091300,92015277,619,619,619,619,0
20240909,091200,92015277,619,618,620,618,1349
20240909,091100,91180964,618,616,618,616,2065
20240909,091000,89908902,616,615,618,615,838
20240909,090900,89393011,616,617,617,616,4727
20240909,090800,86476952,615,617,617,615,2
20240909,090700,86475720,617,617,617,616,8740
20240909,090600,81083951,616,604,616,604,97493
20240909,090500,21845803,596,596,596,596,0
20240909,090400,21845803,596,627,627,596,33436
20240909,090300,1549875,631,629,631,628,15
20240909,090200,1540420,630,630,630,630,1556
20240909,090100,560140,625,625,625,625,31
20240909,090000,540765,621,636,636,621,865