KissMeData/079190/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,194900,180625859,586,586,586,586,1497
20240904,194800,180625859,586,586,586,586,0
20240904,194700,180625859,586,586,586,586,0
20240904,194600,180625859,586,586,586,586,0
20240904,194500,180625859,586,586,586,586,0
20240904,194400,180625859,586,586,586,586,0
20240904,194300,180625859,586,586,586,586,0
20240904,194200,180625859,586,586,586,586,0
20240904,194100,180625859,586,586,586,586,0
20240904,194000,180625859,586,586,586,586,0
20240904,193900,180625859,586,586,586,586,0
20240904,193800,180625859,586,586,586,586,0
20240904,193700,180625859,586,586,586,586,0
20240904,193600,180625859,586,586,586,586,0
20240904,193500,180625859,586,586,586,586,0
20240904,193400,180625859,586,586,586,586,0
20240904,193300,180625859,586,586,586,586,0
20240904,193200,180625859,586,586,586,586,0
20240904,193100,180625859,586,586,586,586,0
20240904,193000,180625859,586,586,586,586,0
20240904,192900,180625859,586,586,586,586,0
20240904,192800,180625859,586,586,586,586,0
20240904,192700,180625859,586,586,586,586,0
20240904,192600,180625859,586,586,586,586,0
20240904,192500,180625859,586,586,586,586,0
20240904,192400,180625859,586,586,586,586,0
20240904,192300,180625859,586,586,586,586,0
20240904,192200,180625859,586,586,586,586,0
20240904,192100,180625859,586,586,586,586,0
20240904,192000,180625859,586,586,586,586,0
20240904,191900,180625859,586,586,586,586,1497
20240904,191800,180625859,586,586,586,586,0
20240904,191700,180625859,586,586,586,586,0
20240904,191600,180625859,586,586,586,586,0
20240904,191500,180625859,586,586,586,586,0
20240904,191400,180625859,586,586,586,586,0
20240904,191300,180625859,586,586,586,586,0
20240904,191200,180625859,586,586,586,586,0
20240904,191100,180625859,586,586,586,586,0
20240904,191000,180625859,586,586,586,586,0
20240904,190900,180625859,586,586,586,586,0
20240904,190800,180625859,586,586,586,586,0
20240904,190700,180625859,586,586,586,586,0
20240904,190600,180625859,586,586,586,586,0
20240904,190500,180625859,586,586,586,586,0
20240904,190400,180625859,586,586,586,586,0
20240904,190300,180625859,586,586,586,586,0
20240904,190200,180625859,586,586,586,586,0
20240904,190100,180625859,586,586,586,586,0
20240904,190000,180625859,586,586,586,586,0
20240904,185900,180625859,586,586,586,586,0
20240904,185800,180625859,586,586,586,586,0
20240904,185700,180625859,586,586,586,586,0
20240904,185600,180625859,586,586,586,586,0
20240904,185500,180625859,586,586,586,586,0
20240904,185400,180625859,586,586,586,586,0
20240904,185300,180625859,586,586,586,586,0
20240904,185200,180625859,586,586,586,586,0
20240904,185100,180625859,586,586,586,586,0
20240904,185000,180625859,586,586,586,586,0
20240904,184900,180625859,586,586,586,586,1497
20240904,184800,180625859,586,586,586,586,0
20240904,184700,180625859,586,586,586,586,0
20240904,184600,180625859,586,586,586,586,0
20240904,184500,180625859,586,586,586,586,0
20240904,184400,180625859,586,586,586,586,0
20240904,184300,180625859,586,586,586,586,0
20240904,184200,180625859,586,586,586,586,0
20240904,184100,180625859,586,586,586,586,0
20240904,184000,180625859,586,586,586,586,0
20240904,183900,180625859,586,586,586,586,0
20240904,183800,180625859,586,586,586,586,0
20240904,183700,180625859,586,586,586,586,0
20240904,183600,180625859,586,586,586,586,0
20240904,183500,180625859,586,586,586,586,0
20240904,183400,180625859,586,586,586,586,0
20240904,183300,180625859,586,586,586,586,0
20240904,183200,180625859,586,586,586,586,0
20240904,183100,180625859,586,586,586,586,0
20240904,183000,180625859,586,586,586,586,0
20240904,182900,180625859,586,586,586,586,0
20240904,182800,180625859,586,586,586,586,0
20240904,182700,180625859,586,586,586,586,0
20240904,182600,180625859,586,586,586,586,0
20240904,182500,180625859,586,586,586,586,0
20240904,182400,180625859,586,586,586,586,0
20240904,182300,180625859,586,586,586,586,0
20240904,182200,180625859,586,586,586,586,0
20240904,182100,180625859,586,586,586,586,0
20240904,182000,180625859,586,586,586,586,0
20240904,181900,180625859,586,586,586,586,1497
20240904,181800,180625859,586,586,586,586,0
20240904,181700,180625859,586,586,586,586,0
20240904,181600,180625859,586,586,586,586,0
20240904,181500,180625859,586,586,586,586,0
20240904,181400,180625859,586,586,586,586,0
20240904,181300,180625859,586,586,586,586,0
20240904,181200,180625859,586,586,586,586,0
20240904,181100,180625859,586,586,586,586,0
20240904,181000,180625859,586,586,586,586,0
20240904,180900,180625859,586,586,586,586,0
20240904,180800,180625859,586,586,586,586,0
20240904,180700,180625859,586,586,586,586,0
20240904,180600,180625859,586,586,586,586,0
20240904,180500,180625859,586,586,586,586,0
20240904,180400,180625859,586,586,586,586,0
20240904,180300,180625859,586,586,586,586,0
20240904,180200,180625859,586,586,586,586,0
20240904,180100,180625859,586,586,586,586,0
20240904,180000,180625859,586,586,586,586,0
20240904,175900,180625859,586,586,586,586,0
20240904,175800,180625859,586,586,586,586,0
20240904,175700,180625859,586,586,586,586,0
20240904,175600,180625859,586,586,586,586,0
20240904,175500,180625859,586,586,586,586,0
20240904,175400,180625859,586,586,586,586,0
20240904,175300,180625859,586,586,586,586,0
20240904,175200,180625859,586,586,586,586,0
20240904,175100,180625859,586,586,586,586,0
20240904,175000,180625859,586,586,586,586,0
20240904,174900,180625859,586,586,586,586,1497
20240904,174800,180625859,586,586,586,586,0
20240904,174700,180625859,586,586,586,586,0
20240904,174600,180625859,586,586,586,586,0
20240904,174500,180625859,586,586,586,586,0
20240904,174400,180625859,586,586,586,586,0
20240904,174300,180625859,586,586,586,586,0
20240904,174200,180625859,586,586,586,586,0
20240904,174100,180625859,586,586,586,586,0
20240904,174000,180625859,586,586,586,586,0
20240904,173900,180625859,586,586,586,586,0
20240904,173800,180625859,586,586,586,586,0
20240904,173700,180625859,586,586,586,586,0
20240904,173600,180625859,586,586,586,586,0
20240904,173500,180625859,586,586,586,586,0
20240904,173400,180625859,586,586,586,586,0
20240904,173300,180625859,586,586,586,586,0
20240904,173200,180625859,586,586,586,586,0
20240904,173100,180625859,586,586,586,586,0
20240904,173000,180625859,586,586,586,586,0
20240904,172900,180625859,586,586,586,586,0
20240904,172800,180625859,586,586,586,586,0
20240904,172700,180625859,586,586,586,586,0
20240904,172600,180625859,586,586,586,586,0
20240904,172500,180625859,586,586,586,586,0
20240904,172400,180625859,586,586,586,586,0
20240904,172300,180625859,586,586,586,586,0
20240904,172200,180625859,586,586,586,586,0
20240904,172100,180625859,586,586,586,586,0
20240904,172000,180625859,586,586,586,586,0
20240904,171900,180625859,586,586,586,586,1497
20240904,171800,180625859,586,586,586,586,0
20240904,171700,180625859,586,586,586,586,0
20240904,171600,180625859,586,586,586,586,0
20240904,171500,180625859,586,586,586,586,0
20240904,171400,180625859,586,586,586,586,0
20240904,171300,180625859,586,586,586,586,0
20240904,171200,180625859,586,586,586,586,0
20240904,171100,180625859,586,586,586,586,0
20240904,171000,180625859,586,586,586,586,0
20240904,170900,180625859,586,586,586,586,0
20240904,170800,180625859,586,586,586,586,0
20240904,170700,180625859,586,586,586,586,0
20240904,170600,180625859,586,586,586,586,0
20240904,170500,180625859,586,586,586,586,0
20240904,170400,180625859,586,586,586,586,0
20240904,170300,180625859,586,586,586,586,0
20240904,170200,180625859,586,586,586,586,0
20240904,170100,180625859,586,586,586,586,0
20240904,170000,180625859,586,586,586,586,0
20240904,165900,180625859,586,586,586,586,0
20240904,165800,180625859,586,586,586,586,0
20240904,165700,180625859,586,586,586,586,0
20240904,165600,180625859,586,586,586,586,0
20240904,165500,180625859,586,586,586,586,0
20240904,165400,180625859,586,586,586,586,0
20240904,165300,180625859,586,586,586,586,0
20240904,165200,180625859,586,586,586,586,0
20240904,165100,180625859,586,586,586,586,0
20240904,165000,180625859,586,586,586,586,0
20240904,164900,180625859,586,586,586,586,1497
20240904,164800,180625859,586,586,586,586,0
20240904,164700,180625859,586,586,586,586,0
20240904,164600,180625859,586,586,586,586,0
20240904,164500,180625859,586,586,586,586,0
20240904,164400,180625859,586,586,586,586,0
20240904,164300,180625859,586,586,586,586,0
20240904,164200,180625859,586,586,586,586,0
20240904,164100,180625859,586,586,586,586,0
20240904,164000,180625859,586,586,586,586,0
20240904,163900,180625859,586,586,586,586,0
20240904,163800,180625859,586,586,586,586,0
20240904,163700,180625859,586,586,586,586,0
20240904,163600,180625859,586,586,586,586,0
20240904,163500,180625859,586,586,586,586,0
20240904,163400,180625859,586,586,586,586,0
20240904,163300,180625859,586,586,586,586,0
20240904,163200,180625859,586,586,586,586,0
20240904,163100,180625859,586,586,586,586,0
20240904,163000,180625859,586,586,586,586,0
20240904,162900,180625859,586,586,586,586,0
20240904,162800,180625859,586,586,586,586,0
20240904,162700,180625859,586,586,586,586,0
20240904,162600,180625859,586,586,586,586,0
20240904,162500,180625859,586,586,586,586,0
20240904,162400,180625859,586,586,586,586,0
20240904,162300,180625859,586,586,586,586,0
20240904,162200,180625859,586,586,586,586,0
20240904,162100,180625859,586,586,586,586,0
20240904,162000,180625859,586,586,586,586,0
20240904,161900,180625859,586,586,586,586,1497
20240904,161800,180625859,586,586,586,586,0
20240904,161700,180625859,586,586,586,586,0
20240904,161600,180625859,586,586,586,586,0
20240904,161500,180625859,586,586,586,586,0
20240904,161400,180625859,586,586,586,586,0
20240904,161300,180625859,586,586,586,586,0
20240904,161200,180625859,586,586,586,586,0
20240904,161100,180625859,586,586,586,586,0
20240904,161000,180625859,586,586,586,586,0
20240904,160900,180625859,586,586,586,586,0
20240904,160800,180625859,586,586,586,586,0
20240904,160700,180625859,586,586,586,586,0
20240904,160600,180625859,586,586,586,586,0
20240904,160500,180625859,586,586,586,586,0
20240904,160400,180625859,586,586,586,586,0
20240904,160300,180625859,586,586,586,586,0
20240904,160200,180625859,586,586,586,586,0
20240904,160100,180625859,586,586,586,586,0
20240904,160000,180625859,586,586,586,586,0
20240904,155900,180625859,586,586,586,586,0
20240904,155800,180625859,586,586,586,586,0
20240904,155700,180625859,586,586,586,586,0
20240904,155600,180625859,586,586,586,586,0
20240904,155500,180625859,586,586,586,586,0
20240904,155400,180625859,586,586,586,586,0
20240904,155300,180625859,586,586,586,586,0
20240904,155200,180625859,586,586,586,586,0
20240904,155100,180625859,586,586,586,586,0
20240904,155000,180625859,586,586,586,586,0
20240904,154900,180625859,586,586,586,586,1497
20240904,154800,180625859,586,586,586,586,0
20240904,154700,180625859,586,586,586,586,0
20240904,154600,180625859,586,586,586,586,0
20240904,154500,180625859,586,586,586,586,0
20240904,154400,180625859,586,586,586,586,0
20240904,154300,180625859,586,586,586,586,0
20240904,154200,180625859,586,586,586,586,0
20240904,154100,180625859,586,586,586,586,0
20240904,154000,180625859,586,586,586,586,0
20240904,153900,180625859,586,586,586,586,0
20240904,153800,180625859,586,586,586,586,0
20240904,153700,180625859,586,586,586,586,0
20240904,153600,180625859,586,586,586,586,0
20240904,153500,180625859,586,586,586,586,0
20240904,153400,180625859,586,586,586,586,0
20240904,153300,180625859,586,586,586,586,0
20240904,153200,180625859,586,586,586,586,0
20240904,153100,180625859,586,586,586,586,0
20240904,153000,180625859,586,586,586,586,1497
20240904,152900,179748617,586,586,586,586,0
20240904,152800,179748617,586,586,586,586,0
20240904,152700,179748617,586,586,586,586,0
20240904,152600,179748617,586,586,586,586,0
20240904,152500,179748617,586,586,586,586,0
20240904,152400,179748617,586,586,586,586,0
20240904,152300,179748617,586,586,586,586,0
20240904,152200,179748617,586,586,586,586,0
20240904,152100,179748617,586,586,586,586,0
20240904,152000,179748617,586,586,586,586,0
20240904,151900,179748617,586,584,586,584,4332
20240904,151800,177215302,584,584,584,584,510
20240904,151700,176917462,584,584,584,584,0
20240904,151600,176917462,584,584,584,584,0
20240904,151500,176917462,584,583,584,583,782
20240904,151400,176461554,584,583,584,583,590
20240904,151300,176117583,584,584,584,584,0
20240904,151200,176117583,584,584,584,584,101
20240904,151100,176058599,585,583,585,583,619
20240904,151000,175697293,583,583,583,583,0
20240904,150900,175697293,583,583,583,583,609
20240904,150800,175342246,584,584,584,584,1
20240904,150700,175341662,584,584,584,584,0
20240904,150600,175341662,584,584,584,584,0
20240904,150500,175341662,584,584,584,584,0
20240904,150400,175341662,584,584,584,584,77
20240904,150300,175296694,584,584,584,584,0
20240904,150200,175296694,584,584,584,584,100
20240904,150100,175238294,584,584,584,584,0
20240904,150000,175238294,584,584,584,584,0
20240904,145900,175238294,584,583,584,583,954
20240904,145800,174681612,583,583,583,583,2203
20240904,145700,173397263,582,582,582,582,777
20240904,145600,172945049,583,583,583,582,35
20240904,145500,172924645,583,583,583,583,101
20240904,145400,172865762,583,581,583,581,1338
20240904,145300,172088382,582,582,582,582,1660
20240904,145200,171122262,582,582,582,581,1759
20240904,145100,170099078,582,582,582,582,4
20240904,145000,170096750,585,585,585,585,0
20240904,144900,170096750,585,585,585,585,0
20240904,144800,170096750,585,585,585,585,1
20240904,144700,170096165,580,580,580,580,164
20240904,144600,170001045,584,584,584,584,1
20240904,144500,170000461,584,584,584,584,200
20240904,144400,169883661,583,583,583,583,500
20240904,144300,169592161,583,581,583,581,2
20240904,144200,169590997,580,582,582,580,14000
20240904,144100,161464763,582,584,584,582,5154
20240904,144000,158465027,584,583,584,583,1010
20240904,143900,157876187,582,582,582,582,0
20240904,143800,157876187,582,583,583,582,400
20240904,143700,157643312,583,583,583,583,950
20240904,143600,157089462,581,581,581,581,0
20240904,143500,157089462,581,582,582,581,3873
20240904,143400,154838977,582,584,584,582,6213
20240904,143300,151217813,584,584,584,584,50
20240904,143200,151188613,584,584,584,584,929
20240904,143100,150646077,584,584,584,584,31
20240904,143000,150627973,584,584,584,584,86
20240904,142900,150577749,584,584,584,584,150
20240904,142800,150490149,584,584,584,584,1
20240904,142700,150489565,585,585,585,585,0
20240904,142600,150489565,585,585,585,585,10
20240904,142500,150483715,584,584,584,584,1
20240904,142400,150483131,585,585,585,585,7
20240904,142300,150479036,585,585,585,585,11
20240904,142200,150472601,583,583,583,583,3060
20240904,142100,148688621,583,583,583,583,0
20240904,142000,148688621,583,584,584,583,3485
20240904,141900,146655608,585,584,585,584,11
20240904,141800,146649183,584,584,584,584,0
20240904,141700,146649183,584,586,586,584,10725
20240904,141600,140379231,585,585,585,585,265
20240904,141500,140224206,585,585,585,585,1106
20240904,141400,139577196,586,586,586,586,201
20240904,141300,139459410,585,585,585,585,0
20240904,141200,139459410,585,585,585,585,1
20240904,141100,139458825,586,586,586,586,0
20240904,141000,139458825,586,586,586,586,0
20240904,140900,139458825,586,586,586,586,27
20240904,140800,139443003,586,586,586,586,11
20240904,140700,139436557,586,586,586,586,378
20240904,140600,139215049,585,585,585,585,0
20240904,140500,139215049,585,585,585,585,0
20240904,140400,139215049,585,586,586,585,500
20240904,140300,138922268,588,588,588,588,0
20240904,140200,138922268,588,588,588,588,3
20240904,140100,138920504,588,588,588,588,0
20240904,140000,138920504,588,588,588,588,1
20240904,135900,138919916,588,588,588,588,1
20240904,135800,138919328,587,587,587,587,29
20240904,135700,138902305,587,587,587,587,0
20240904,135600,138902305,587,587,587,587,1600
20240904,135500,137963105,586,586,586,586,1200
20240904,135400,137259905,586,586,586,586,0
20240904,135300,137259905,586,586,586,586,0
20240904,135200,137259905,586,586,586,586,2
20240904,135100,137258733,588,588,588,588,633
20240904,135000,136886529,588,588,588,588,0
20240904,134900,136886529,588,588,588,588,1
20240904,134800,136885941,585,587,587,585,6000
20240904,134700,133372542,588,588,588,588,0
20240904,134600,133372542,588,588,588,588,0
20240904,134500,133372542,588,588,588,588,0
20240904,134400,133372542,588,588,588,588,0
20240904,134300,133372542,588,588,588,588,10
20240904,134200,133366662,588,588,588,588,719
20240904,134100,132943890,588,588,588,588,0
20240904,134000,132943890,588,588,588,588,1988
20240904,133900,131774946,588,588,588,588,0
20240904,133800,131774946,588,588,588,588,0
20240904,133700,131774946,588,589,589,588,2310
20240904,133600,130414968,589,589,589,589,0
20240904,133500,130414968,589,589,589,589,0
20240904,133400,130414968,589,589,589,589,0
20240904,133300,130414968,589,589,589,589,0
20240904,133200,130414968,589,589,589,589,100
20240904,133100,130356068,589,589,589,589,0
20240904,133000,130356068,589,589,589,589,500
20240904,132900,130061568,589,588,589,588,601
20240904,132800,129708179,589,589,589,589,0
20240904,132700,129708179,589,589,589,589,0
20240904,132600,129708179,589,589,589,589,2
20240904,132500,129707001,589,589,589,589,0
20240904,132400,129707001,589,589,589,589,0
20240904,132300,129707001,589,589,589,589,30
20240904,132200,129689331,589,589,589,589,0
20240904,132100,129689331,589,589,589,589,0
20240904,132000,129689331,589,589,589,589,0
20240904,131900,129689331,589,589,589,589,1
20240904,131800,129688742,589,588,589,588,32
20240904,131700,129669925,590,590,590,590,0
20240904,131600,129669925,590,590,590,590,0
20240904,131500,129669925,590,590,590,590,0
20240904,131400,129669925,590,590,590,590,0
20240904,131300,129669925,590,590,590,590,0
20240904,131200,129669925,590,590,590,590,1
20240904,131100,129669335,590,588,590,588,787
20240904,131000,129206575,588,588,588,588,3000
20240904,130900,127442575,587,587,587,587,0
20240904,130800,127442575,587,587,587,587,0
20240904,130700,127442575,587,587,587,587,0
20240904,130600,127442575,587,587,587,587,0
20240904,130500,127442575,587,587,587,587,0
20240904,130400,127442575,587,587,587,587,161
20240904,130300,127348068,587,587,587,587,0
20240904,130200,127348068,587,587,587,587,0
20240904,130100,127348068,587,587,587,587,2024
20240904,130000,126159980,588,588,588,588,100
20240904,125900,126101180,587,587,587,587,0
20240904,125800,126101180,587,587,587,587,3
20240904,125700,126099419,588,588,588,588,10
20240904,125600,126093539,588,588,588,588,1
20240904,125500,126092951,588,588,588,588,0
20240904,125400,126092951,588,590,590,588,2728
20240904,125300,124487122,590,590,590,590,291
20240904,125200,124315432,590,590,590,590,0
20240904,125100,124315432,590,590,590,590,0
20240904,125000,124315432,590,590,590,590,0
20240904,124900,124315432,590,590,590,590,0
20240904,124800,124315432,590,590,590,590,0
20240904,124700,124315432,590,590,590,590,0
20240904,124600,124315432,590,590,590,590,4000
20240904,124500,121955432,590,590,590,590,0
20240904,124400,121955432,590,590,590,590,0
20240904,124300,121955432,590,590,590,590,0
20240904,124200,121955432,590,590,590,590,65
20240904,124100,121917082,590,590,590,590,1
20240904,124000,121916492,590,590,590,590,114
20240904,123900,121849232,590,588,590,588,1331
20240904,123800,121065784,588,589,589,588,6194
20240904,123700,117423611,590,590,590,590,0
20240904,123600,117423611,590,590,590,590,0
20240904,123500,117423611,590,590,590,590,431
20240904,123400,117169321,590,590,590,590,0
20240904,123300,117169321,590,590,590,590,100
20240904,123200,117110321,591,591,591,591,1
20240904,123100,117109730,591,591,591,591,116
20240904,123000,117041174,591,591,591,591,0
20240904,122900,117041174,591,591,591,591,0
20240904,122800,117041174,591,591,591,591,3384
20240904,122700,115041230,590,590,590,590,0
20240904,122600,115041230,590,590,590,590,0
20240904,122500,115041230,590,590,590,590,10
20240904,122400,115035330,591,591,591,591,0
20240904,122300,115035330,591,591,591,591,0
20240904,122200,115035330,591,591,591,591,0
20240904,122100,115035330,591,591,591,591,0
20240904,122000,115035330,591,591,591,591,0
20240904,121900,115035330,591,591,591,591,0
20240904,121800,115035330,591,591,591,591,0
20240904,121700,115035330,591,591,591,591,0
20240904,121600,115035330,591,591,591,591,0
20240904,121500,115035330,591,591,591,591,0
20240904,121400,115035330,591,591,591,591,0
20240904,121300,115035330,591,591,591,591,0
20240904,121200,115035330,591,591,591,591,0
20240904,121100,115035330,591,591,591,591,1689
20240904,121000,114037131,591,591,591,591,0
20240904,120900,114037131,591,591,591,591,0
20240904,120800,114037131,591,591,591,591,0
20240904,120700,114037131,591,591,591,591,10
20240904,120600,114031221,588,588,588,588,0
20240904,120500,114031221,588,588,588,588,0
20240904,120400,114031221,588,588,588,588,0
20240904,120300,114031221,588,588,588,588,0
20240904,120200,114031221,588,588,588,588,0
20240904,120100,114031221,588,588,588,588,0
20240904,120000,114031221,588,590,590,588,2006
20240904,115900,112850397,591,591,591,591,0
20240904,115800,112850397,591,591,591,591,0
20240904,115700,112850397,591,591,591,591,1000
20240904,115600,112259397,591,591,591,591,0
20240904,115500,112259397,591,590,591,590,11
20240904,115400,112252906,590,590,590,590,590
20240904,115300,111904806,590,590,590,590,2000
20240904,115200,110724806,590,590,590,590,2127
20240904,115100,109469876,591,591,591,591,10
20240904,115000,109463966,594,594,594,594,0
20240904,114900,109463966,594,594,594,594,0
20240904,114800,109463966,594,594,594,594,0
20240904,114700,109463966,594,594,594,594,0
20240904,114600,109463966,594,594,594,594,0
20240904,114500,109463966,594,594,594,594,0
20240904,114400,109463966,594,594,594,594,0
20240904,114300,109463966,594,594,594,594,2
20240904,114200,109462778,594,594,594,594,1
20240904,114100,109462184,593,593,593,593,252
20240904,114000,109312748,594,594,594,594,0
20240904,113900,109312748,594,594,594,594,0
20240904,113800,109312748,594,594,594,594,0
20240904,113700,109312748,594,594,594,594,2000
20240904,113600,108124748,594,594,594,594,0
20240904,113500,108124748,594,593,594,593,750
20240904,113400,107679997,593,593,593,593,1
20240904,113300,107679404,590,590,590,590,0
20240904,113200,107679404,590,594,594,590,2848
20240904,113100,105993256,594,594,594,594,5
20240904,113000,105990286,591,591,591,591,0
20240904,112900,105990286,591,591,591,591,0
20240904,112800,105990286,591,591,591,591,0
20240904,112700,105990286,591,591,591,591,0
20240904,112600,105990286,591,591,591,591,1176
20240904,112500,105295270,591,591,591,591,0
20240904,112400,105295270,591,591,591,591,3000
20240904,112300,103522270,591,591,591,591,0
20240904,112200,103522270,591,591,591,591,0
20240904,112100,103522270,591,591,591,591,10
20240904,112000,103516360,591,591,591,591,0
20240904,111900,103516360,591,591,591,591,0
20240904,111800,103516360,591,591,591,591,0
20240904,111700,103516360,591,591,591,591,0
20240904,111600,103516360,591,591,591,591,1000
20240904,111500,102925360,591,591,591,591,0
20240904,111400,102925360,591,591,591,591,0
20240904,111300,102925360,591,591,591,591,1
20240904,111200,102924769,590,590,590,590,0
20240904,111100,102924769,590,590,590,590,0
20240904,111000,102924769,590,590,590,590,1050
20240904,110900,102305269,590,590,590,590,1
20240904,110800,102304679,590,590,590,590,8
20240904,110700,102299959,590,590,590,590,1005
20240904,110600,101707009,590,590,590,590,0
20240904,110500,101707009,590,590,590,590,0
20240904,110400,101707009,590,590,590,590,20
20240904,110300,101695209,590,590,590,590,0
20240904,110200,101695209,590,590,590,590,2000
20240904,110100,100515209,590,590,590,590,0
20240904,110000,100515209,590,590,590,590,0
20240904,105900,100515209,590,590,590,590,0
20240904,105800,100515209,590,590,590,590,0
20240904,105700,100515209,590,590,590,590,20
20240904,105600,100503409,590,590,590,590,12
20240904,105500,100496329,590,590,590,590,20
20240904,105400,100484529,589,590,590,589,21
20240904,105300,100472140,590,590,590,590,0
20240904,105200,100472140,590,590,590,590,3305
20240904,105100,98522190,590,590,590,590,0
20240904,105000,98522190,590,590,590,590,5069
20240904,104900,95531480,591,591,591,591,0
20240904,104800,95531480,591,591,591,591,0
20240904,104700,95531480,591,590,591,590,2010
20240904,104600,94345570,590,590,590,590,0
20240904,104500,94345570,590,590,591,590,3699
20240904,104400,92163064,590,590,590,590,1400
20240904,104300,91337064,590,590,590,590,0
20240904,104200,91337064,590,590,590,590,450
20240904,104100,91071564,590,590,590,590,101
20240904,104000,91011974,591,591,591,591,0
20240904,103900,91011974,591,591,591,591,100
20240904,103800,90952874,590,590,590,590,0
20240904,103700,90952874,590,590,590,590,0
20240904,103600,90952874,590,590,590,590,0
20240904,103500,90952874,590,590,590,590,0
20240904,103400,90952874,590,589,590,589,12758
20240904,103300,83425859,585,585,585,585,1850
20240904,103200,82343609,585,589,589,585,2003
20240904,103100,81169709,589,589,589,589,0
20240904,103000,81169709,589,589,589,589,1
20240904,102900,81169120,589,589,589,589,0
20240904,102800,81169120,589,589,589,589,1
20240904,102700,81168531,586,586,586,586,0
20240904,102600,81168531,586,586,586,586,40
20240904,102500,81145091,586,586,586,586,0
20240904,102400,81145091,586,586,586,586,3153
20240904,102300,79297433,586,589,589,586,1403
20240904,102200,78473664,589,589,589,589,0
20240904,102100,78473664,589,589,589,589,0
20240904,102000,78473664,589,585,589,585,907
20240904,101900,77943029,585,588,588,585,4211
20240904,101800,75473498,588,588,588,588,2384
20240904,101700,74071706,589,589,589,589,0
20240904,101600,74071706,589,589,589,589,421
20240904,101500,73823737,590,590,590,590,91
20240904,101400,73770047,589,589,589,589,0
20240904,101300,73770047,589,590,590,589,501
20240904,101200,73474957,590,590,590,590,0
20240904,101100,73474957,590,590,590,590,0
20240904,101000,73474957,590,590,590,590,0
20240904,100900,73474957,590,590,590,590,319
20240904,100800,73286747,589,589,589,589,150
20240904,100700,73198397,589,589,589,589,1396
20240904,100600,72376153,590,590,590,590,3
20240904,100500,72374383,590,590,590,590,0
20240904,100400,72374383,590,590,590,590,0
20240904,100300,72374383,590,590,590,590,116
20240904,100200,72305943,590,590,590,590,231
20240904,100100,72169653,589,590,590,589,214
20240904,100000,72043395,590,591,591,590,1562
20240904,095900,71121370,591,591,591,591,915
20240904,095800,70580605,590,591,591,590,719
20240904,095700,70155976,590,591,591,590,1347
20240904,095600,69361035,591,591,591,591,215
20240904,095500,69233970,591,591,591,591,241
20240904,095400,69091539,591,591,591,591,2902
20240904,095300,67376457,591,591,591,590,574
20240904,095200,67037523,591,591,591,591,0
20240904,095100,67037523,591,591,591,591,0
20240904,095000,67037523,591,594,594,591,1200
20240904,094900,66328317,591,591,591,591,787
20240904,094800,65863200,591,591,591,591,835
20240904,094700,65369715,591,591,591,591,121
20240904,094600,65298204,591,591,591,591,0
20240904,094500,65298204,591,591,591,591,2
20240904,094400,65297022,590,590,590,590,90
20240904,094300,65243922,590,590,590,590,1900
20240904,094200,64122922,590,590,590,590,0
20240904,094100,64122922,590,590,590,590,311
20240904,094000,63939432,595,595,595,595,0
20240904,093900,63939432,595,595,595,595,0
20240904,093800,63939432,595,595,595,595,1
20240904,093700,63938837,594,594,594,594,3250
20240904,093600,62008337,594,594,594,594,0
20240904,093500,62008337,594,592,594,592,84
20240904,093400,61958482,589,589,589,589,7011
20240904,093300,57829003,590,590,590,590,12050
20240904,093200,50719503,589,589,589,589,1197
20240904,093100,50014470,589,589,589,589,1
20240904,093000,50013881,588,588,588,588,360
20240904,092900,49802201,588,589,589,588,911
20240904,092800,49266462,590,591,591,590,6926
20240904,092700,45180121,592,592,592,592,4
20240904,092600,45177753,594,594,594,594,0
20240904,092500,45177753,594,594,594,594,0
20240904,092400,45177753,594,594,594,594,61
20240904,092300,45141519,594,594,594,594,330
20240904,092200,44945499,594,594,594,594,0
20240904,092100,44945499,594,594,594,594,200
20240904,092000,44826699,594,594,594,594,0
20240904,091900,44826699,594,594,594,594,9621
20240904,091800,39111825,594,594,594,594,13199
20240904,091700,31271619,595,590,595,589,1207
20240904,091600,30560490,590,589,590,589,784
20240904,091500,30097938,588,588,588,587,4966
20240904,091400,27178696,589,590,590,589,992
20240904,091300,26593888,590,591,591,590,2000
20240904,091200,25413788,590,590,590,590,2935
20240904,091100,23682138,589,590,590,589,203
20240904,091000,23562564,589,589,589,589,86
20240904,090900,23511910,588,588,588,588,1800
20240904,090800,22453510,587,587,587,586,2000
20240904,090700,21280510,586,586,586,586,405
20240904,090600,21043180,585,590,591,585,2373
20240904,090500,19648482,592,586,592,585,4059
20240904,090400,17268295,586,587,587,586,424
20240904,090300,17019830,585,587,588,585,2827
20240904,090200,15361582,582,586,586,582,4940
20240904,090100,12471985,585,590,590,585,3294
20240904,090000,10542102,594,600,600,592,17616