KissMeData/020180/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190400,114794331,870,870,870,870,5005
20240905,190300,114794331,870,870,870,870,0
20240905,190200,114794331,870,870,870,870,0
20240905,190100,114794331,870,870,870,870,0
20240905,190000,114794331,870,870,870,870,0
20240905,185900,114794331,870,870,870,870,0
20240905,185800,114794331,870,870,870,870,0
20240905,185700,114794331,870,870,870,870,0
20240905,185600,114794331,870,870,870,870,0
20240905,185500,114794331,870,870,870,870,0
20240905,185400,114794331,870,870,870,870,0
20240905,185300,114794331,870,870,870,870,0
20240905,185200,114794331,870,870,870,870,0
20240905,185100,114794331,870,870,870,870,0
20240905,185000,114794331,870,870,870,870,0
20240905,184900,114794331,870,870,870,870,0
20240905,184800,114794331,870,870,870,870,0
20240905,184700,114794331,870,870,870,870,0
20240905,184600,114794331,870,870,870,870,0
20240905,184500,114794331,870,870,870,870,0
20240905,184400,114794331,870,870,870,870,0
20240905,184300,114794331,870,870,870,870,0
20240905,184200,114794331,870,870,870,870,0
20240905,184100,114794331,870,870,870,870,0
20240905,184000,114794331,870,870,870,870,0
20240905,183900,114794331,870,870,870,870,0
20240905,183800,114794331,870,870,870,870,0
20240905,183700,114794331,870,870,870,870,0
20240905,183600,114794331,870,870,870,870,0
20240905,183500,114794331,870,870,870,870,0
20240905,183400,114794331,870,870,870,870,5005
20240905,183300,114794331,870,870,870,870,0
20240905,183200,114794331,870,870,870,870,0
20240905,183100,114794331,870,870,870,870,0
20240905,183000,114794331,870,870,870,870,0
20240905,182900,114794331,870,870,870,870,0
20240905,182800,114794331,870,870,870,870,0
20240905,182700,114794331,870,870,870,870,0
20240905,182600,114794331,870,870,870,870,0
20240905,182500,114794331,870,870,870,870,0
20240905,182400,114794331,870,870,870,870,0
20240905,182300,114794331,870,870,870,870,0
20240905,182200,114794331,870,870,870,870,0
20240905,182100,114794331,870,870,870,870,0
20240905,182000,114794331,870,870,870,870,0
20240905,181900,114794331,870,870,870,870,0
20240905,181800,114794331,870,870,870,870,0
20240905,181700,114794331,870,870,870,870,0
20240905,181600,114794331,870,870,870,870,0
20240905,181500,114794331,870,870,870,870,0
20240905,181400,114794331,870,870,870,870,0
20240905,181300,114794331,870,870,870,870,0
20240905,181200,114794331,870,870,870,870,0
20240905,181100,114794331,870,870,870,870,0
20240905,181000,114794331,870,870,870,870,0
20240905,180900,114794331,870,870,870,870,0
20240905,180800,114794331,870,870,870,870,0
20240905,180700,114794331,870,870,870,870,0
20240905,180600,114794331,870,870,870,870,0
20240905,180500,114794331,870,870,870,870,0
20240905,180400,114794331,870,870,870,870,5005
20240905,180300,114794331,870,870,870,870,0
20240905,180200,114794331,870,870,870,870,0
20240905,180100,114794331,870,870,870,870,0
20240905,180000,114794331,870,870,870,870,0
20240905,175900,114794331,870,870,870,870,0
20240905,175800,114794331,870,870,870,870,0
20240905,175700,114794331,870,870,870,870,0
20240905,175600,114794331,870,870,870,870,0
20240905,175500,114794331,870,870,870,870,0
20240905,175400,114794331,870,870,870,870,0
20240905,175300,114794331,870,870,870,870,0
20240905,175200,114794331,870,870,870,870,0
20240905,175100,114794331,870,870,870,870,0
20240905,175000,114794331,870,870,870,870,0
20240905,174900,114794331,870,870,870,870,0
20240905,174800,114794331,870,870,870,870,0
20240905,174700,114794331,870,870,870,870,0
20240905,174600,114794331,870,870,870,870,0
20240905,174500,114794331,870,870,870,870,0
20240905,174400,114794331,870,870,870,870,0
20240905,174300,114794331,870,870,870,870,0
20240905,174200,114794331,870,870,870,870,0
20240905,174100,114794331,870,870,870,870,0
20240905,174000,114794331,870,870,870,870,0
20240905,173900,114794331,870,870,870,870,0
20240905,173800,114794331,870,870,870,870,0
20240905,173700,114794331,870,870,870,870,0
20240905,173600,114794331,870,870,870,870,0
20240905,173500,114794331,870,870,870,870,0
20240905,173400,114794331,870,870,870,870,5005
20240905,173300,114794331,870,870,870,870,0
20240905,173200,114794331,870,870,870,870,0
20240905,173100,114794331,870,870,870,870,0
20240905,173000,114794331,870,870,870,870,0
20240905,172900,114794331,870,870,870,870,0
20240905,172800,114794331,870,870,870,870,0
20240905,172700,114794331,870,870,870,870,0
20240905,172600,114794331,870,870,870,870,0
20240905,172500,114794331,870,870,870,870,0
20240905,172400,114794331,870,870,870,870,0
20240905,172300,114794331,870,870,870,870,0
20240905,172200,114794331,870,870,870,870,0
20240905,172100,114794331,870,870,870,870,0
20240905,172000,114794331,870,870,870,870,0
20240905,171900,114794331,870,870,870,870,0
20240905,171800,114794331,870,870,870,870,0
20240905,171700,114794331,870,870,870,870,0
20240905,171600,114794331,870,870,870,870,0
20240905,171500,114794331,870,870,870,870,0
20240905,171400,114794331,870,870,870,870,0
20240905,171300,114794331,870,870,870,870,0
20240905,171200,114794331,870,870,870,870,0
20240905,171100,114794331,870,870,870,870,0
20240905,171000,114794331,870,870,870,870,0
20240905,170900,114794331,870,870,870,870,0
20240905,170800,114794331,870,870,870,870,0
20240905,170700,114794331,870,870,870,870,0
20240905,170600,114794331,870,870,870,870,0
20240905,170500,114794331,870,870,870,870,0
20240905,170400,114794331,870,870,870,870,5005
20240905,170300,114794331,870,870,870,870,0
20240905,170200,114794331,870,870,870,870,0
20240905,170100,114794331,870,870,870,870,0
20240905,170000,114794331,870,870,870,870,0
20240905,165900,114794331,870,870,870,870,0
20240905,165800,114794331,870,870,870,870,0
20240905,165700,114794331,870,870,870,870,0
20240905,165600,114794331,870,870,870,870,0
20240905,165500,114794331,870,870,870,870,0
20240905,165400,114794331,870,870,870,870,0
20240905,165300,114794331,870,870,870,870,0
20240905,165200,114794331,870,870,870,870,0
20240905,165100,114794331,870,870,870,870,0
20240905,165000,114794331,870,870,870,870,0
20240905,164900,114794331,870,870,870,870,0
20240905,164800,114794331,870,870,870,870,0
20240905,164700,114794331,870,870,870,870,0
20240905,164600,114794331,870,870,870,870,0
20240905,164500,114794331,870,870,870,870,0
20240905,164400,114794331,870,870,870,870,0
20240905,164300,114794331,870,870,870,870,0
20240905,164200,114794331,870,870,870,870,0
20240905,164100,114794331,870,870,870,870,0
20240905,164000,114794331,870,870,870,870,0
20240905,163900,114794331,870,870,870,870,0
20240905,163800,114794331,870,870,870,870,0
20240905,163700,114794331,870,870,870,870,0
20240905,163600,114794331,870,870,870,870,0
20240905,163500,114794331,870,870,870,870,0
20240905,163400,114794331,870,870,870,870,5005
20240905,163300,114794331,870,870,870,870,0
20240905,163200,114794331,870,870,870,870,0
20240905,163100,114794331,870,870,870,870,0
20240905,163000,114794331,870,870,870,870,0
20240905,162900,114794331,870,870,870,870,0
20240905,162800,114794331,870,870,870,870,0
20240905,162700,114794331,870,870,870,870,0
20240905,162600,114794331,870,870,870,870,0
20240905,162500,114794331,870,870,870,870,0
20240905,162400,114794331,870,870,870,870,0
20240905,162300,114794331,870,870,870,870,0
20240905,162200,114794331,870,870,870,870,0
20240905,162100,114794331,870,870,870,870,0
20240905,162000,114794331,870,870,870,870,0
20240905,161900,114794331,870,870,870,870,0
20240905,161800,114794331,870,870,870,870,0
20240905,161700,114794331,870,870,870,870,0
20240905,161600,114794331,870,870,870,870,0
20240905,161500,114794331,870,870,870,870,0
20240905,161400,114794331,870,870,870,870,0
20240905,161300,114794331,870,870,870,870,0
20240905,161200,114794331,870,870,870,870,0
20240905,161100,114794331,870,870,870,870,0
20240905,161000,114794331,870,870,870,870,0
20240905,160900,114794331,870,870,870,870,0
20240905,160800,114794331,870,870,870,870,0
20240905,160700,114794331,870,870,870,870,0
20240905,160600,114794331,870,870,870,870,0
20240905,160500,114794331,870,870,870,870,0
20240905,160400,114794331,870,870,870,870,5005
20240905,160300,114794331,870,870,870,870,0
20240905,160200,114794331,870,870,870,870,0
20240905,160100,114794331,870,870,870,870,0
20240905,160000,114794331,870,870,870,870,0
20240905,155900,114794331,870,870,870,870,0
20240905,155800,114794331,870,870,870,870,0
20240905,155700,114794331,870,870,870,870,0
20240905,155600,114794331,870,870,870,870,0
20240905,155500,114794331,870,870,870,870,0
20240905,155400,114794331,870,870,870,870,0
20240905,155300,114794331,870,870,870,870,0
20240905,155200,114794331,870,870,870,870,0
20240905,155100,114794331,870,870,870,870,0
20240905,155000,114794331,870,870,870,870,0
20240905,154900,114794331,870,870,870,870,0
20240905,154800,114794331,870,870,870,870,0
20240905,154700,114794331,870,870,870,870,0
20240905,154600,114794331,870,870,870,870,0
20240905,154500,114794331,870,870,870,870,0
20240905,154400,114794331,870,870,870,870,0
20240905,154300,114794331,870,870,870,870,0
20240905,154200,114794331,870,870,870,870,0
20240905,154100,114794331,870,870,870,870,0
20240905,154000,114794331,870,870,870,870,0
20240905,153900,114794331,870,870,870,870,0
20240905,153800,114794331,870,870,870,870,0
20240905,153700,114794331,870,870,870,870,0
20240905,153600,114794331,870,870,870,870,0
20240905,153500,114794331,870,870,870,870,0
20240905,153400,114794331,870,870,870,870,5005
20240905,153300,114794331,870,870,870,870,0
20240905,153200,114794331,870,870,870,870,0
20240905,153100,114794331,870,870,870,870,0
20240905,153000,114794331,870,870,870,870,5005
20240905,152900,110439981,864,864,864,864,0
20240905,152800,110439981,864,864,864,864,0
20240905,152700,110439981,864,864,864,864,0
20240905,152600,110439981,864,864,864,864,0
20240905,152500,110439981,864,864,864,864,0
20240905,152400,110439981,864,864,864,864,0
20240905,152300,110439981,864,864,864,864,0
20240905,152200,110439981,864,864,864,864,0
20240905,152100,110439981,864,864,864,864,0
20240905,152000,110439981,864,864,864,864,0
20240905,151900,110439981,864,860,864,860,61
20240905,151800,110387417,864,864,864,864,0
20240905,151700,110387417,864,864,864,864,0
20240905,151600,110387417,864,864,864,864,0
20240905,151500,110387417,864,864,864,864,0
20240905,151400,110387417,864,864,864,864,0
20240905,151300,110387417,864,864,864,864,0
20240905,151200,110387417,864,860,865,856,716
20240905,151100,109771003,851,858,858,851,3000
20240905,151000,107211342,860,860,860,860,0
20240905,150900,107211342,860,860,860,860,0
20240905,150800,107211342,860,860,860,860,0
20240905,150700,107211342,860,860,860,860,0
20240905,150600,107211342,860,859,860,859,47
20240905,150500,107170967,858,858,858,858,1
20240905,150400,107170109,860,860,860,860,0
20240905,150300,107170109,860,860,860,860,0
20240905,150200,107170109,860,860,860,860,0
20240905,150100,107170109,860,860,860,860,0
20240905,150000,107170109,860,860,860,860,10
20240905,145900,107161509,860,860,860,860,0
20240905,145800,107161509,860,860,860,860,0
20240905,145700,107161509,860,860,860,860,0
20240905,145600,107161509,860,860,860,860,0
20240905,145500,107161509,860,859,860,859,2
20240905,145400,107159790,860,859,860,859,700
20240905,145300,106558280,860,855,860,855,5052
20240905,145200,102228896,855,854,855,854,1201
20240905,145100,101203241,854,854,854,854,0
20240905,145000,101203241,854,854,854,854,0
20240905,144900,101203241,854,854,854,854,0
20240905,144800,101203241,854,854,854,854,0
20240905,144700,101203241,854,852,854,852,28
20240905,144600,101179383,852,852,852,852,0
20240905,144500,101179383,852,852,852,852,0
20240905,144400,101179383,852,852,852,852,32
20240905,144300,101152119,855,855,855,855,0
20240905,144200,101152119,855,855,855,855,0
20240905,144100,101152119,855,855,855,855,0
20240905,144000,101152119,855,855,855,855,0
20240905,143900,101152119,855,855,855,855,0
20240905,143800,101152119,855,855,855,855,20
20240905,143700,101135019,855,855,855,855,0
20240905,143600,101135019,855,855,855,855,0
20240905,143500,101135019,855,855,855,855,1
20240905,143400,101134164,847,852,852,847,2440
20240905,143300,99064005,855,855,855,855,0
20240905,143200,99064005,855,855,855,855,0
20240905,143100,99064005,855,855,855,855,0
20240905,143000,99064005,855,855,855,855,0
20240905,142900,99064005,855,855,855,855,0
20240905,142800,99064005,855,855,855,855,7
20240905,142700,99058020,853,853,853,853,0
20240905,142600,99058020,853,853,853,853,0
20240905,142500,99058020,853,853,853,853,5
20240905,142400,99053755,855,855,855,855,0
20240905,142300,99053755,855,852,855,852,81
20240905,142200,98984740,854,854,854,854,2000
20240905,142100,97276740,854,854,854,854,0
20240905,142000,97276740,854,854,854,854,0
20240905,141900,97276740,854,854,854,854,0
20240905,141800,97276740,854,854,854,854,0
20240905,141700,97276740,854,854,854,854,0
20240905,141600,97276740,854,854,854,854,0
20240905,141500,97276740,854,854,854,854,1
20240905,141400,97275886,851,851,851,851,0
20240905,141300,97275886,851,851,851,851,162
20240905,141200,97138024,851,851,851,851,0
20240905,141100,97138024,851,851,851,851,0
20240905,141000,97138024,851,851,851,851,0
20240905,140900,97138024,851,851,851,851,1
20240905,140800,97137173,848,849,849,848,20
20240905,140700,97120211,851,851,851,851,0
20240905,140600,97120211,851,851,851,851,2
20240905,140500,97118509,848,848,848,848,0
20240905,140400,97118509,848,849,849,848,1439
20240905,140300,95896929,849,851,851,849,124
20240905,140200,95791540,854,854,854,854,0
20240905,140100,95791540,854,854,854,854,0
20240905,140000,95791540,854,854,854,854,0
20240905,135900,95791540,854,854,854,854,0
20240905,135800,95791540,854,854,854,854,1
20240905,135700,95790686,854,854,854,854,0
20240905,135600,95790686,854,854,854,854,0
20240905,135500,95790686,854,854,854,854,0
20240905,135400,95790686,854,854,854,854,1
20240905,135300,95789832,854,852,854,852,3
20240905,135200,95787274,853,852,854,852,7
20240905,135100,95781303,854,854,854,854,0
20240905,135000,95781303,854,854,854,854,0
20240905,134900,95781303,854,854,854,854,0
20240905,134800,95781303,854,854,854,854,0
20240905,134700,95781303,854,854,854,854,0
20240905,134600,95781303,854,854,854,854,0
20240905,134500,95781303,854,854,854,854,0
20240905,134400,95781303,854,854,854,854,0
20240905,134300,95781303,854,854,854,854,1
20240905,134200,95780449,854,854,854,854,30
20240905,134100,95754829,849,849,849,849,0
20240905,134000,95754829,849,851,851,849,10
20240905,133900,95746331,854,854,854,854,0
20240905,133800,95746331,854,854,854,854,0
20240905,133700,95746331,854,850,854,850,2
20240905,133600,95744627,850,850,850,850,5
20240905,133500,95740377,853,853,853,853,0
20240905,133400,95740377,853,853,853,853,0
20240905,133300,95740377,853,853,853,853,0
20240905,133200,95740377,853,853,853,853,0
20240905,133100,95740377,853,853,853,853,0
20240905,133000,95740377,853,853,853,853,0
20240905,132900,95740377,853,853,853,853,0
20240905,132800,95740377,853,853,853,853,0
20240905,132700,95740377,853,853,853,853,0
20240905,132600,95740377,853,853,853,853,0
20240905,132500,95740377,853,853,853,853,0
20240905,132400,95740377,853,853,853,853,4
20240905,132300,95736965,854,854,854,854,17
20240905,132200,95722447,854,854,854,854,1
20240905,132100,95721593,849,849,849,849,1297
20240905,132000,94620440,849,849,849,849,0
20240905,131900,94620440,849,847,849,847,11010
20240905,131800,85284689,846,846,847,846,563
20240905,131700,84808325,847,846,847,846,966
20240905,131600,83990678,847,847,847,847,2006
20240905,131500,82291596,847,848,848,847,275
20240905,131400,82058508,849,849,849,849,0
20240905,131300,82058508,849,848,849,848,506
20240905,131200,81629303,849,847,849,847,136
20240905,131100,81513991,848,848,848,848,101
20240905,131000,81428343,853,853,853,853,0
20240905,130900,81428343,853,853,853,853,0
20240905,130800,81428343,853,853,853,853,0
20240905,130700,81428343,853,853,853,853,0
20240905,130600,81428343,853,853,853,853,2
20240905,130500,81426637,848,848,848,848,0
20240905,130400,81426637,848,848,848,848,0
20240905,130300,81426637,848,848,848,848,0
20240905,130200,81426637,848,848,848,848,0
20240905,130100,81426637,848,848,848,848,0
20240905,130000,81426637,848,848,848,848,0
20240905,125900,81426637,848,848,848,848,0
20240905,125800,81426637,848,851,851,848,9115
20240905,125700,73684259,852,852,852,852,1
20240905,125600,73683407,852,852,852,852,1
20240905,125500,73682555,851,851,851,851,0
20240905,125400,73682555,851,851,851,851,137
20240905,125300,73565968,852,852,852,852,21
20240905,125200,73548076,852,852,852,852,417
20240905,125100,73192792,853,853,853,853,0
20240905,125000,73192792,853,853,853,853,66
20240905,124900,73136494,853,853,853,853,143
20240905,124800,73014515,853,853,853,853,74
20240905,124700,72951393,853,853,853,853,75
20240905,124600,72887418,852,852,852,852,0
20240905,124500,72887418,852,852,852,852,0
20240905,124400,72887418,852,852,852,852,2
20240905,124300,72885714,854,854,854,854,0
20240905,124200,72885714,854,854,854,854,0
20240905,124100,72885714,854,854,854,854,0
20240905,124000,72885714,854,852,854,852,2
20240905,123900,72884008,852,852,852,852,0
20240905,123800,72884008,852,852,852,852,60
20240905,123700,72832888,853,853,853,853,0
20240905,123600,72832888,853,853,853,853,0
20240905,123500,72832888,853,853,853,853,0
20240905,123400,72832888,853,853,853,853,5
20240905,123300,72828623,853,853,853,853,21
20240905,123200,72810710,853,853,853,853,60
20240905,123100,72759530,853,853,853,853,0
20240905,123000,72759530,853,853,853,853,0
20240905,122900,72759530,853,853,853,853,1
20240905,122800,72758677,853,852,854,852,7
20240905,122700,72752706,853,853,853,853,121
20240905,122600,72649493,853,854,854,852,208
20240905,122500,72472191,855,856,856,855,9620
20240905,122400,64247090,856,856,856,856,1
20240905,122300,64246234,855,855,855,855,0
20240905,122200,64246234,855,856,856,855,2699
20240905,122100,61938361,857,857,857,857,0
20240905,122000,61938361,857,856,857,856,62
20240905,121900,61885279,857,857,857,857,0
20240905,121800,61885279,857,857,857,857,5
20240905,121700,61880994,856,856,856,856,79
20240905,121600,61813370,856,856,856,856,245
20240905,121500,61603650,856,856,856,856,0
20240905,121400,61603650,856,856,856,856,0
20240905,121300,61603650,856,856,856,856,102
20240905,121200,61516338,856,856,856,856,100
20240905,121100,61430738,856,856,856,856,15
20240905,121000,61417898,856,856,856,856,12
20240905,120900,61407626,856,856,856,856,2651
20240905,120800,59138370,856,858,858,856,628
20240905,120700,58600783,856,857,858,856,570
20240905,120600,58112686,857,857,857,857,5
20240905,120500,58108401,857,857,857,857,0
20240905,120400,58108401,857,857,857,857,20
20240905,120300,58091261,858,858,858,858,0
20240905,120200,58091261,858,858,858,858,10
20240905,120100,58082681,858,859,859,858,10
20240905,120000,58074096,860,860,860,860,0
20240905,115900,58074096,860,860,860,860,4
20240905,115800,58070656,860,860,860,860,0
20240905,115700,58070656,860,860,860,860,0
20240905,115600,58070656,860,860,860,860,0
20240905,115500,58070656,860,860,860,860,5
20240905,115400,58066356,861,861,861,856,1645
20240905,115300,56656529,861,861,861,861,20
20240905,115200,56639309,861,861,861,861,0
20240905,115100,56639309,861,861,861,861,0
20240905,115000,56639309,861,861,861,861,0
20240905,114900,56639309,861,861,861,861,0
20240905,114800,56639309,861,861,861,861,1
20240905,114700,56638448,861,861,861,861,0
20240905,114600,56638448,861,861,861,861,0
20240905,114500,56638448,861,861,861,861,0
20240905,114400,56638448,861,861,861,861,1
20240905,114300,56637587,858,860,860,858,1222
20240905,114200,55586707,860,860,860,860,2550
20240905,114100,53393707,860,860,860,860,0
20240905,114000,53393707,860,860,860,860,0
20240905,113900,53393707,860,860,860,860,233
20240905,113800,53193327,860,860,860,860,0
20240905,113700,53193327,860,860,860,860,0
20240905,113600,53193327,860,857,860,857,198
20240905,113500,53023338,858,858,858,858,1
20240905,113400,53022480,857,857,857,857,1321
20240905,113300,51890383,860,858,860,856,381
20240905,113200,51563747,857,857,857,857,1084
20240905,113100,50634759,857,858,858,857,3031
20240905,113000,48037073,858,858,858,858,0
20240905,112900,48037073,858,858,858,858,0
20240905,112800,48037073,858,858,858,858,0
20240905,112700,48037073,858,858,858,858,0
20240905,112600,48037073,858,858,858,858,0
20240905,112500,48037073,858,858,858,858,0
20240905,112400,48037073,858,858,858,858,0
20240905,112300,48037073,858,858,858,858,0
20240905,112200,48037073,858,858,858,858,0
20240905,112100,48037073,858,858,858,858,0
20240905,112000,48037073,858,859,859,858,2674
20240905,111900,45741681,860,860,860,860,0
20240905,111800,45741681,860,860,860,860,0
20240905,111700,45741681,860,860,860,860,0
20240905,111600,45741681,860,860,860,860,0
20240905,111500,45741681,860,860,860,859,11073
20240905,111400,36229919,860,865,865,860,7201
20240905,111300,30036126,860,865,865,860,189
20240905,111200,29873512,864,864,864,864,0
20240905,111100,29873512,864,864,864,864,0
20240905,111000,29873512,864,864,864,864,1
20240905,110900,29872648,858,859,859,858,931
20240905,110800,29073750,858,858,858,858,0
20240905,110700,29073750,858,858,858,858,0
20240905,110600,29073750,858,862,862,858,500
20240905,110500,28644101,863,863,863,863,58
20240905,110400,28594047,863,863,863,863,11
20240905,110300,28584554,864,864,864,864,0
20240905,110200,28584554,864,864,864,864,205
20240905,110100,28407434,865,865,865,865,10
20240905,110000,28398784,865,865,865,865,10
20240905,105900,28390134,865,865,865,865,10
20240905,105800,28381484,865,865,865,865,10
20240905,105700,28372834,864,865,865,864,163
20240905,105600,28231992,865,865,865,865,10
20240905,105500,28223342,865,865,865,865,10
20240905,105400,28214692,865,865,865,865,192
20240905,105300,28048612,865,865,865,865,608
20240905,105200,27522692,865,865,865,865,0
20240905,105100,27522692,865,867,867,865,4893
20240905,105000,23288493,867,869,869,867,1072
20240905,104900,22357956,871,871,871,871,1000
20240905,104800,21486956,870,870,870,870,129
20240905,104700,21374726,870,870,870,870,38
20240905,104600,21341666,871,871,871,871,0
20240905,104500,21341666,871,871,871,871,0
20240905,104400,21341666,871,871,871,871,0
20240905,104300,21341666,871,871,871,871,194
20240905,104200,21172692,871,871,871,871,0
20240905,104100,21172692,871,871,871,871,0
20240905,104000,21172692,871,871,871,871,0
20240905,103900,21172692,871,871,871,871,0
20240905,103800,21172692,871,871,871,871,233
20240905,103700,20969749,870,870,870,870,0
20240905,103600,20969749,870,870,870,870,0
20240905,103500,20969749,870,870,870,870,0
20240905,103400,20969749,870,870,870,870,0
20240905,103300,20969749,870,870,870,870,0
20240905,103200,20969749,870,870,870,870,0
20240905,103100,20969749,870,870,870,870,0
20240905,103000,20969749,870,870,870,870,700
20240905,102900,20360749,872,872,872,872,0
20240905,102800,20360749,872,872,872,872,0
20240905,102700,20360749,872,872,872,872,55
20240905,102600,20312789,872,872,872,872,0
20240905,102500,20312789,872,872,872,872,0
20240905,102400,20312789,872,872,872,872,0
20240905,102300,20312789,872,872,872,872,0
20240905,102200,20312789,872,872,872,872,178
20240905,102100,20157573,872,872,872,872,0
20240905,102000,20157573,872,872,872,872,0
20240905,101900,20157573,872,872,872,872,0
20240905,101800,20157573,872,872,872,872,20
20240905,101700,20140133,872,872,872,872,0
20240905,101600,20140133,872,872,872,872,0
20240905,101500,20140133,872,872,872,872,0
20240905,101400,20140133,872,872,872,872,10
20240905,101300,20131413,873,873,873,873,1
20240905,101200,20130540,871,871,871,871,2869
20240905,101100,17631641,872,871,872,871,3579
20240905,101000,14510755,872,872,872,872,0
20240905,100900,14510755,872,872,872,872,0
20240905,100800,14510755,872,872,872,872,0
20240905,100700,14510755,872,872,872,872,0
20240905,100600,14510755,872,872,872,872,0
20240905,100500,14510755,872,872,872,872,0
20240905,100400,14510755,872,871,872,871,10
20240905,100300,14502036,870,870,870,870,0
20240905,100200,14502036,870,870,870,870,0
20240905,100100,14502036,870,870,870,870,0
20240905,100000,14502036,870,870,870,870,0
20240905,095900,14502036,870,870,870,870,0
20240905,095800,14502036,870,870,870,870,35
20240905,095700,14471586,871,871,871,871,1
20240905,095600,14470715,872,872,872,872,0
20240905,095500,14470715,872,872,872,872,0
20240905,095400,14470715,872,872,872,872,0
20240905,095300,14470715,872,872,872,872,0
20240905,095200,14470715,872,872,872,872,0
20240905,095100,14470715,872,869,872,869,1000
20240905,095000,13600001,869,869,869,869,0
20240905,094900,13600001,869,869,869,869,0
20240905,094800,13600001,869,869,869,869,0
20240905,094700,13600001,869,869,869,869,0
20240905,094600,13600001,869,869,869,867,10020
20240905,094500,4912044,869,869,869,869,25
20240905,094400,4890319,869,869,869,869,0
20240905,094300,4890319,869,869,869,869,500
20240905,094200,4455819,869,869,869,869,58
20240905,094100,4405417,870,870,870,870,0
20240905,094000,4405417,870,870,870,870,0
20240905,093900,4405417,870,870,870,870,7
20240905,093800,4399327,870,870,870,870,4
20240905,093700,4395847,870,870,870,870,0
20240905,093600,4395847,870,870,870,870,0
20240905,093500,4395847,870,870,870,870,0
20240905,093400,4395847,870,870,870,870,0
20240905,093300,4395847,870,870,870,870,0
20240905,093200,4395847,870,870,870,870,0
20240905,093100,4395847,870,870,870,870,0
20240905,093000,4395847,870,870,870,870,0
20240905,092900,4395847,870,870,870,870,18
20240905,092800,4380187,872,872,872,872,0
20240905,092700,4380187,872,872,872,872,5
20240905,092600,4375827,872,872,872,872,0
20240905,092500,4375827,872,872,872,872,0
20240905,092400,4375827,872,872,872,872,0
20240905,092300,4375827,872,872,872,872,0
20240905,092200,4375827,872,872,872,872,0
20240905,092100,4375827,872,872,872,872,0
20240905,092000,4375827,872,872,872,872,1
20240905,091900,4374955,872,872,872,872,0
20240905,091800,4374955,872,872,872,872,0
20240905,091700,4374955,872,872,872,872,180
20240905,091600,4217995,870,870,870,870,435
20240905,091500,3839545,870,870,870,870,20
20240905,091400,3822145,870,870,870,870,0
20240905,091300,3822145,870,870,870,870,4
20240905,091200,3818665,870,870,870,870,0
20240905,091100,3818665,870,870,870,870,1
20240905,091000,3817795,870,870,870,870,1
20240905,090900,3816925,870,871,871,870,690
20240905,090800,3215936,872,872,872,872,201
20240905,090700,3040664,872,871,872,871,457
20240905,090600,2642616,871,872,872,871,4
20240905,090500,2639131,872,871,872,871,8
20240905,090400,2632162,871,871,871,871,15
20240905,090300,2619097,871,871,871,871,1
20240905,090200,2618226,871,871,871,871,3
20240905,090100,2615613,871,871,871,871,1
20240905,090000,2614742,871,871,871,871,3002