KissMeData/225430/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,204000,29201491,760,760,760,760,574
20240904,203900,29201491,760,760,760,760,0
20240904,203800,29201491,760,760,760,760,0
20240904,203700,29201491,760,760,760,760,0
20240904,203600,29201491,760,760,760,760,0
20240904,203500,29201491,760,760,760,760,0
20240904,203400,29201491,760,760,760,760,0
20240904,203300,29201491,760,760,760,760,0
20240904,203200,29201491,760,760,760,760,0
20240904,203100,29201491,760,760,760,760,0
20240904,203000,29201491,760,760,760,760,0
20240904,202900,29201491,760,760,760,760,0
20240904,202800,29201491,760,760,760,760,0
20240904,202700,29201491,760,760,760,760,0
20240904,202600,29201491,760,760,760,760,0
20240904,202500,29201491,760,760,760,760,0
20240904,202400,29201491,760,760,760,760,0
20240904,202300,29201491,760,760,760,760,0
20240904,202200,29201491,760,760,760,760,0
20240904,202100,29201491,760,760,760,760,0
20240904,202000,29201491,760,760,760,760,0
20240904,201900,29201491,760,760,760,760,0
20240904,201800,29201491,760,760,760,760,0
20240904,201700,29201491,760,760,760,760,0
20240904,201600,29201491,760,760,760,760,0
20240904,201500,29201491,760,760,760,760,0
20240904,201400,29201491,760,760,760,760,0
20240904,201300,29201491,760,760,760,760,0
20240904,201200,29201491,760,760,760,760,0
20240904,201100,29201491,760,760,760,760,0
20240904,201000,29201491,760,760,760,760,574
20240904,200900,29201491,760,760,760,760,0
20240904,200800,29201491,760,760,760,760,0
20240904,200700,29201491,760,760,760,760,0
20240904,200600,29201491,760,760,760,760,0
20240904,200500,29201491,760,760,760,760,0
20240904,200400,29201491,760,760,760,760,0
20240904,200300,29201491,760,760,760,760,0
20240904,200200,29201491,760,760,760,760,0
20240904,200100,29201491,760,760,760,760,0
20240904,200000,29201491,760,760,760,760,0
20240904,195900,29201491,760,760,760,760,0
20240904,195800,29201491,760,760,760,760,0
20240904,195700,29201491,760,760,760,760,0
20240904,195600,29201491,760,760,760,760,0
20240904,195500,29201491,760,760,760,760,0
20240904,195400,29201491,760,760,760,760,0
20240904,195300,29201491,760,760,760,760,0
20240904,195200,29201491,760,760,760,760,0
20240904,195100,29201491,760,760,760,760,0
20240904,195000,29201491,760,760,760,760,0
20240904,194900,29201491,760,760,760,760,0
20240904,194800,29201491,760,760,760,760,0
20240904,194700,29201491,760,760,760,760,0
20240904,194600,29201491,760,760,760,760,0
20240904,194500,29201491,760,760,760,760,0
20240904,194400,29201491,760,760,760,760,0
20240904,194300,29201491,760,760,760,760,0
20240904,194200,29201491,760,760,760,760,0
20240904,194100,29201491,760,760,760,760,0
20240904,194000,29201491,760,760,760,760,574
20240904,193900,29201491,760,760,760,760,0
20240904,193800,29201491,760,760,760,760,0
20240904,193700,29201491,760,760,760,760,0
20240904,193600,29201491,760,760,760,760,0
20240904,193500,29201491,760,760,760,760,0
20240904,193400,29201491,760,760,760,760,0
20240904,193300,29201491,760,760,760,760,0
20240904,193200,29201491,760,760,760,760,0
20240904,193100,29201491,760,760,760,760,0
20240904,193000,29201491,760,760,760,760,0
20240904,192900,29201491,760,760,760,760,0
20240904,192800,29201491,760,760,760,760,0
20240904,192700,29201491,760,760,760,760,0
20240904,192600,29201491,760,760,760,760,0
20240904,192500,29201491,760,760,760,760,0
20240904,192400,29201491,760,760,760,760,0
20240904,192300,29201491,760,760,760,760,0
20240904,192200,29201491,760,760,760,760,0
20240904,192100,29201491,760,760,760,760,0
20240904,192000,29201491,760,760,760,760,0
20240904,191900,29201491,760,760,760,760,0
20240904,191800,29201491,760,760,760,760,0
20240904,191700,29201491,760,760,760,760,0
20240904,191600,29201491,760,760,760,760,0
20240904,191500,29201491,760,760,760,760,0
20240904,191400,29201491,760,760,760,760,0
20240904,191300,29201491,760,760,760,760,0
20240904,191200,29201491,760,760,760,760,0
20240904,191100,29201491,760,760,760,760,0
20240904,191000,29201491,760,760,760,760,574
20240904,190900,29201491,760,760,760,760,0
20240904,190800,29201491,760,760,760,760,0
20240904,190700,29201491,760,760,760,760,0
20240904,190600,29201491,760,760,760,760,0
20240904,190500,29201491,760,760,760,760,0
20240904,190400,29201491,760,760,760,760,0
20240904,190300,29201491,760,760,760,760,0
20240904,190200,29201491,760,760,760,760,0
20240904,190100,29201491,760,760,760,760,0
20240904,190000,29201491,760,760,760,760,0
20240904,185900,29201491,760,760,760,760,0
20240904,185800,29201491,760,760,760,760,0
20240904,185700,29201491,760,760,760,760,0
20240904,185600,29201491,760,760,760,760,0
20240904,185500,29201491,760,760,760,760,0
20240904,185400,29201491,760,760,760,760,0
20240904,185300,29201491,760,760,760,760,0
20240904,185200,29201491,760,760,760,760,0
20240904,185100,29201491,760,760,760,760,0
20240904,185000,29201491,760,760,760,760,0
20240904,184900,29201491,760,760,760,760,0
20240904,184800,29201491,760,760,760,760,0
20240904,184700,29201491,760,760,760,760,0
20240904,184600,29201491,760,760,760,760,0
20240904,184500,29201491,760,760,760,760,0
20240904,184400,29201491,760,760,760,760,0
20240904,184300,29201491,760,760,760,760,0
20240904,184200,29201491,760,760,760,760,0
20240904,184100,29201491,760,760,760,760,0
20240904,184000,29201491,760,760,760,760,574
20240904,183900,29201491,760,760,760,760,0
20240904,183800,29201491,760,760,760,760,0
20240904,183700,29201491,760,760,760,760,0
20240904,183600,29201491,760,760,760,760,0
20240904,183500,29201491,760,760,760,760,0
20240904,183400,29201491,760,760,760,760,0
20240904,183300,29201491,760,760,760,760,0
20240904,183200,29201491,760,760,760,760,0
20240904,183100,29201491,760,760,760,760,0
20240904,183000,29201491,760,760,760,760,0
20240904,182900,29201491,760,760,760,760,0
20240904,182800,29201491,760,760,760,760,0
20240904,182700,29201491,760,760,760,760,0
20240904,182600,29201491,760,760,760,760,0
20240904,182500,29201491,760,760,760,760,0
20240904,182400,29201491,760,760,760,760,0
20240904,182300,29201491,760,760,760,760,0
20240904,182200,29201491,760,760,760,760,0
20240904,182100,29201491,760,760,760,760,0
20240904,182000,29201491,760,760,760,760,0
20240904,181900,29201491,760,760,760,760,0
20240904,181800,29201491,760,760,760,760,0
20240904,181700,29201491,760,760,760,760,0
20240904,181600,29201491,760,760,760,760,0
20240904,181500,29201491,760,760,760,760,0
20240904,181400,29201491,760,760,760,760,0
20240904,181300,29201491,760,760,760,760,0
20240904,181200,29201491,760,760,760,760,0
20240904,181100,29201491,760,760,760,760,0
20240904,181000,29201491,760,760,760,760,574
20240904,180900,29201491,760,760,760,760,0
20240904,180800,29201491,760,760,760,760,0
20240904,180700,29201491,760,760,760,760,0
20240904,180600,29201491,760,760,760,760,0
20240904,180500,29201491,760,760,760,760,0
20240904,180400,29201491,760,760,760,760,0
20240904,180300,29201491,760,760,760,760,0
20240904,180200,29201491,760,760,760,760,0
20240904,180100,29201491,760,760,760,760,0
20240904,180000,29201491,760,760,760,760,0
20240904,175900,29201491,760,760,760,760,0
20240904,175800,29201491,760,760,760,760,0
20240904,175700,29201491,760,760,760,760,0
20240904,175600,29201491,760,760,760,760,0
20240904,175500,29201491,760,760,760,760,0
20240904,175400,29201491,760,760,760,760,0
20240904,175300,29201491,760,760,760,760,0
20240904,175200,29201491,760,760,760,760,0
20240904,175100,29201491,760,760,760,760,0
20240904,175000,29201491,760,760,760,760,0
20240904,174900,29201491,760,760,760,760,0
20240904,174800,29201491,760,760,760,760,0
20240904,174700,29201491,760,760,760,760,0
20240904,174600,29201491,760,760,760,760,0
20240904,174500,29201491,760,760,760,760,0
20240904,174400,29201491,760,760,760,760,0
20240904,174300,29201491,760,760,760,760,0
20240904,174200,29201491,760,760,760,760,0
20240904,174100,29201491,760,760,760,760,0
20240904,174000,29201491,760,760,760,760,574
20240904,173900,29201491,760,760,760,760,0
20240904,173800,29201491,760,760,760,760,0
20240904,173700,29201491,760,760,760,760,0
20240904,173600,29201491,760,760,760,760,0
20240904,173500,29201491,760,760,760,760,0
20240904,173400,29201491,760,760,760,760,0
20240904,173300,29201491,760,760,760,760,0
20240904,173200,29201491,760,760,760,760,0
20240904,173100,29201491,760,760,760,760,0
20240904,173000,29201491,760,760,760,760,0
20240904,172900,29201491,760,760,760,760,0
20240904,172800,29201491,760,760,760,760,0
20240904,172700,29201491,760,760,760,760,0
20240904,172600,29201491,760,760,760,760,0
20240904,172500,29201491,760,760,760,760,0
20240904,172400,29201491,760,760,760,760,0
20240904,172300,29201491,760,760,760,760,0
20240904,172200,29201491,760,760,760,760,0
20240904,172100,29201491,760,760,760,760,0
20240904,172000,29201491,760,760,760,760,0
20240904,171900,29201491,760,760,760,760,0
20240904,171800,29201491,760,760,760,760,0
20240904,171700,29201491,760,760,760,760,0
20240904,171600,29201491,760,760,760,760,0
20240904,171500,29201491,760,760,760,760,0
20240904,171400,29201491,760,760,760,760,0
20240904,171300,29201491,760,760,760,760,0
20240904,171200,29201491,760,760,760,760,0
20240904,171100,29201491,760,760,760,760,0
20240904,171000,29201491,760,760,760,760,574
20240904,170900,29201491,760,760,760,760,0
20240904,170800,29201491,760,760,760,760,0
20240904,170700,29201491,760,760,760,760,0
20240904,170600,29201491,760,760,760,760,0
20240904,170500,29201491,760,760,760,760,0
20240904,170400,29201491,760,760,760,760,0
20240904,170300,29201491,760,760,760,760,0
20240904,170200,29201491,760,760,760,760,0
20240904,170100,29201491,760,760,760,760,0
20240904,170000,29201491,760,760,760,760,0
20240904,165900,29201491,760,760,760,760,0
20240904,165800,29201491,760,760,760,760,0
20240904,165700,29201491,760,760,760,760,0
20240904,165600,29201491,760,760,760,760,0
20240904,165500,29201491,760,760,760,760,0
20240904,165400,29201491,760,760,760,760,0
20240904,165300,29201491,760,760,760,760,0
20240904,165200,29201491,760,760,760,760,0
20240904,165100,29201491,760,760,760,760,0
20240904,165000,29201491,760,760,760,760,0
20240904,164900,29201491,760,760,760,760,0
20240904,164800,29201491,760,760,760,760,0
20240904,164700,29201491,760,760,760,760,0
20240904,164600,29201491,760,760,760,760,0
20240904,164500,29201491,760,760,760,760,0
20240904,164400,29201491,760,760,760,760,0
20240904,164300,29201491,760,760,760,760,0
20240904,164200,29201491,760,760,760,760,0
20240904,164100,29201491,760,760,760,760,0
20240904,164000,29201491,760,760,760,760,574
20240904,163900,29201491,760,760,760,760,0
20240904,163800,29201491,760,760,760,760,0
20240904,163700,29201491,760,760,760,760,0
20240904,163600,29201491,760,760,760,760,0
20240904,163500,29201491,760,760,760,760,0
20240904,163400,29201491,760,760,760,760,0
20240904,163300,29201491,760,760,760,760,0
20240904,163200,29201491,760,760,760,760,0
20240904,163100,29201491,760,760,760,760,0
20240904,163000,29201491,760,760,760,760,0
20240904,162900,29201491,760,760,760,760,0
20240904,162800,29201491,760,760,760,760,0
20240904,162700,29201491,760,760,760,760,0
20240904,162600,29201491,760,760,760,760,0
20240904,162500,29201491,760,760,760,760,0
20240904,162400,29201491,760,760,760,760,0
20240904,162300,29201491,760,760,760,760,0
20240904,162200,29201491,760,760,760,760,0
20240904,162100,29201491,760,760,760,760,0
20240904,162000,29201491,760,760,760,760,0
20240904,161900,29201491,760,760,760,760,0
20240904,161800,29201491,760,760,760,760,0
20240904,161700,29201491,760,760,760,760,0
20240904,161600,29201491,760,760,760,760,0
20240904,161500,29201491,760,760,760,760,0
20240904,161400,29201491,760,760,760,760,0
20240904,161300,29201491,760,760,760,760,0
20240904,161200,29201491,760,760,760,760,0
20240904,161100,29201491,760,760,760,760,0
20240904,161000,29201491,760,760,760,760,574
20240904,160900,29201491,760,760,760,760,0
20240904,160800,29201491,760,760,760,760,0
20240904,160700,29201491,760,760,760,760,0
20240904,160600,29201491,760,760,760,760,0
20240904,160500,29201491,760,760,760,760,0
20240904,160400,29201491,760,760,760,760,0
20240904,160300,29201491,760,760,760,760,0
20240904,160200,29201491,760,760,760,760,0
20240904,160100,29201491,760,760,760,760,0
20240904,160000,29201491,760,760,760,760,0
20240904,155900,29201491,760,760,760,760,0
20240904,155800,29201491,760,760,760,760,0
20240904,155700,29201491,760,760,760,760,0
20240904,155600,29201491,760,760,760,760,0
20240904,155500,29201491,760,760,760,760,0
20240904,155400,29201491,760,760,760,760,0
20240904,155300,29201491,760,760,760,760,0
20240904,155200,29201491,760,760,760,760,0
20240904,155100,29201491,760,760,760,760,0
20240904,155000,29201491,760,760,760,760,0
20240904,154900,29201491,760,760,760,760,0
20240904,154800,29201491,760,760,760,760,0
20240904,154700,29201491,760,760,760,760,0
20240904,154600,29201491,760,760,760,760,0
20240904,154500,29201491,760,760,760,760,0
20240904,154400,29201491,760,760,760,760,0
20240904,154300,29201491,760,760,760,760,0
20240904,154200,29201491,760,760,760,760,0
20240904,154100,29201491,760,760,760,760,0
20240904,154000,29201491,760,760,760,760,574
20240904,153900,29201491,760,760,760,760,0
20240904,153800,29201491,760,760,760,760,0
20240904,153700,29201491,760,760,760,760,0
20240904,153600,29201491,760,760,760,760,0
20240904,153500,29201491,760,760,760,760,0
20240904,153400,29201491,760,760,760,760,0
20240904,153300,29201491,760,760,760,760,0
20240904,153200,29201491,760,760,760,760,0
20240904,153100,29201491,760,760,760,760,0
20240904,153000,29201491,760,760,760,760,574
20240904,152900,28765251,760,760,760,760,0
20240904,152800,28765251,760,760,760,760,0
20240904,152700,28765251,760,760,760,760,0
20240904,152600,28765251,760,760,760,760,0
20240904,152500,28765251,760,760,760,760,0
20240904,152400,28765251,760,760,760,760,0
20240904,152300,28765251,760,760,760,760,0
20240904,152200,28765251,760,760,760,760,0
20240904,152100,28765251,760,760,760,760,0
20240904,152000,28765251,760,760,760,760,0
20240904,151900,28765251,760,759,760,759,55
20240904,151800,28723505,760,759,760,759,57
20240904,151700,28680241,759,759,760,759,40
20240904,151600,28649879,759,759,760,759,234
20240904,151500,28472272,761,761,761,761,0
20240904,151400,28472272,761,761,761,761,0
20240904,151300,28472272,761,761,761,761,0
20240904,151200,28472272,761,761,761,761,0
20240904,151100,28472272,761,761,761,761,1
20240904,151000,28471511,768,768,768,768,0
20240904,150900,28471511,768,768,768,768,0
20240904,150800,28471511,768,768,768,768,0
20240904,150700,28471511,768,767,768,767,106
20240904,150600,28390106,768,768,768,768,0
20240904,150500,28390106,768,768,768,768,0
20240904,150400,28390106,768,768,768,768,0
20240904,150300,28390106,768,768,768,768,0
20240904,150200,28390106,768,760,768,760,48
20240904,150100,28353432,759,758,759,758,65
20240904,150000,28304149,759,759,759,759,1
20240904,145900,28303390,752,752,752,752,0
20240904,145800,28303390,752,752,752,752,0
20240904,145700,28303390,752,752,752,752,0
20240904,145600,28303390,752,752,752,752,788
20240904,145500,27710814,757,757,757,757,0
20240904,145400,27710814,757,757,757,757,0
20240904,145300,27710814,757,757,757,757,0
20240904,145200,27710814,757,757,757,757,0
20240904,145100,27710814,757,757,757,757,0
20240904,145000,27710814,757,757,757,757,0
20240904,144900,27710814,757,757,757,757,1
20240904,144800,27710057,752,752,752,752,0
20240904,144700,27710057,752,752,752,752,0
20240904,144600,27710057,752,752,752,752,0
20240904,144500,27710057,752,752,752,752,0
20240904,144400,27710057,752,752,752,752,0
20240904,144300,27710057,752,752,752,752,0
20240904,144200,27710057,752,752,752,752,0
20240904,144100,27710057,752,753,753,752,201
20240904,144000,27558857,756,756,756,756,0
20240904,143900,27558857,756,756,756,756,0
20240904,143800,27558857,756,756,756,756,0
20240904,143700,27558857,756,756,756,756,62
20240904,143600,27511985,755,755,755,755,0
20240904,143500,27511985,755,755,755,755,0
20240904,143400,27511985,755,755,755,755,0
20240904,143300,27511985,755,755,755,755,9
20240904,143200,27505190,757,757,757,757,10
20240904,143100,27497620,757,757,757,757,0
20240904,143000,27497620,757,757,757,757,1
20240904,142900,27496863,755,755,755,755,0
20240904,142800,27496863,755,755,755,755,0
20240904,142700,27496863,755,755,755,755,1315
20240904,142600,26504038,755,755,755,755,0
20240904,142500,26504038,755,755,755,755,0
20240904,142400,26504038,755,755,755,755,0
20240904,142300,26504038,755,755,755,755,0
20240904,142200,26504038,755,755,755,755,0
20240904,142100,26504038,755,755,755,755,0
20240904,142000,26504038,755,755,755,755,0
20240904,141900,26504038,755,755,755,755,0
20240904,141800,26504038,755,755,755,755,2
20240904,141700,26502528,755,755,755,755,0
20240904,141600,26502528,755,755,755,755,0
20240904,141500,26502528,755,755,755,755,0
20240904,141400,26502528,755,755,755,755,0
20240904,141300,26502528,755,755,755,755,0
20240904,141200,26502528,755,755,755,755,0
20240904,141100,26502528,755,755,755,755,0
20240904,141000,26502528,755,755,755,755,0
20240904,140900,26502528,755,755,755,755,0
20240904,140800,26502528,755,755,755,755,0
20240904,140700,26502528,755,755,755,755,0
20240904,140600,26502528,755,755,755,755,0
20240904,140500,26502528,755,755,755,755,0
20240904,140400,26502528,755,755,755,755,0
20240904,140300,26502528,755,755,755,755,0
20240904,140200,26502528,755,755,755,755,3
20240904,140100,26500263,760,760,760,760,0
20240904,140000,26500263,760,760,760,760,0
20240904,135900,26500263,760,760,760,760,0
20240904,135800,26500263,760,760,760,760,0
20240904,135700,26500263,760,760,760,760,0
20240904,135600,26500263,760,760,760,760,12
20240904,135500,26491143,760,760,760,760,0
20240904,135400,26491143,760,760,760,760,0
20240904,135300,26491143,760,760,760,760,1
20240904,135200,26490383,762,762,762,762,0
20240904,135100,26490383,762,762,762,762,5
20240904,135000,26486573,763,763,763,763,0
20240904,134900,26486573,763,763,763,763,0
20240904,134800,26486573,763,763,763,763,0
20240904,134700,26486573,763,763,763,763,0
20240904,134600,26486573,763,763,763,763,0
20240904,134500,26486573,763,763,763,763,0
20240904,134400,26486573,763,763,763,763,0
20240904,134300,26486573,763,763,763,763,0
20240904,134200,26486573,763,763,763,763,0
20240904,134100,26486573,763,763,763,763,0
20240904,134000,26486573,763,763,763,763,0
20240904,133900,26486573,763,763,763,763,0
20240904,133800,26486573,763,763,763,763,0
20240904,133700,26486573,763,763,763,763,0
20240904,133600,26486573,763,763,763,763,0
20240904,133500,26486573,763,763,763,763,0
20240904,133400,26486573,763,763,763,763,0
20240904,133300,26486573,763,763,763,763,0
20240904,133200,26486573,763,763,763,763,0
20240904,133100,26486573,763,763,763,763,0
20240904,133000,26486573,763,763,763,763,0
20240904,132900,26486573,763,763,763,763,0
20240904,132800,26486573,763,763,763,763,0
20240904,132700,26486573,763,763,763,763,0
20240904,132600,26486573,763,763,763,763,0
20240904,132500,26486573,763,763,763,763,0
20240904,132400,26486573,763,763,763,763,0
20240904,132300,26486573,763,763,763,763,0
20240904,132200,26486573,763,763,763,763,0
20240904,132100,26486573,763,763,763,763,1
20240904,132000,26485810,762,762,762,762,0
20240904,131900,26485810,762,762,762,762,0
20240904,131800,26485810,762,762,762,762,505
20240904,131700,26101000,762,762,762,762,102
20240904,131600,26023276,762,762,762,762,693
20240904,131500,25495210,760,760,760,760,0
20240904,131400,25495210,760,760,760,760,0
20240904,131300,25495210,760,760,760,760,16
20240904,131200,25483050,760,760,760,760,4653
20240904,131100,21946770,762,762,762,762,0
20240904,131000,21946770,762,762,762,762,0
20240904,130900,21946770,762,762,762,762,0
20240904,130800,21946770,762,762,762,762,0
20240904,130700,21946770,762,762,762,762,1
20240904,130600,21946008,760,752,760,752,5333
20240904,130500,17908956,753,753,753,753,0
20240904,130400,17908956,753,753,753,753,0
20240904,130300,17908956,753,753,753,753,0
20240904,130200,17908956,753,753,753,753,204
20240904,130100,17755344,753,753,753,753,0
20240904,130000,17755344,753,753,753,753,0
20240904,125900,17755344,753,753,753,753,0
20240904,125800,17755344,753,753,753,753,0
20240904,125700,17755344,753,753,753,753,0
20240904,125600,17755344,753,753,753,753,0
20240904,125500,17755344,753,753,753,753,0
20240904,125400,17755344,753,753,753,753,0
20240904,125300,17755344,753,753,753,753,0
20240904,125200,17755344,753,753,753,753,0
20240904,125100,17755344,753,753,753,753,0
20240904,125000,17755344,753,753,753,753,0
20240904,124900,17755344,753,753,753,753,0
20240904,124800,17755344,753,753,753,753,0
20240904,124700,17755344,753,753,753,753,130
20240904,124600,17657454,754,754,754,754,0
20240904,124500,17657454,754,754,754,754,5
20240904,124400,17653684,754,754,754,754,0
20240904,124300,17653684,754,754,754,754,0
20240904,124200,17653684,754,754,754,754,0
20240904,124100,17653684,754,754,754,754,10
20240904,124000,17646144,754,754,754,754,1
20240904,123900,17645390,754,754,754,754,0
20240904,123800,17645390,754,754,754,754,0
20240904,123700,17645390,754,754,754,754,0
20240904,123600,17645390,754,754,754,754,0
20240904,123500,17645390,754,754,754,754,0
20240904,123400,17645390,754,754,754,754,0
20240904,123300,17645390,754,754,754,754,0
20240904,123200,17645390,754,754,754,754,0
20240904,123100,17645390,754,754,754,754,0
20240904,123000,17645390,754,754,754,754,732
20240904,122900,17093462,758,758,758,758,0
20240904,122800,17093462,758,758,758,758,0
20240904,122700,17093462,758,758,758,758,0
20240904,122600,17093462,758,758,758,758,0
20240904,122500,17093462,758,758,758,758,0
20240904,122400,17093462,758,758,758,758,0
20240904,122300,17093462,758,758,758,758,0
20240904,122200,17093462,758,758,758,758,0
20240904,122100,17093462,758,758,758,758,0
20240904,122000,17093462,758,758,758,758,0
20240904,121900,17093462,758,758,758,758,0
20240904,121800,17093462,758,758,758,758,0
20240904,121700,17093462,758,758,758,758,0
20240904,121600,17093462,758,758,758,758,0
20240904,121500,17093462,758,758,758,758,0
20240904,121400,17093462,758,758,758,758,0
20240904,121300,17093462,758,758,758,758,0
20240904,121200,17093462,758,758,758,758,0
20240904,121100,17093462,758,758,758,758,1
20240904,121000,17092704,754,754,754,754,0
20240904,120900,17092704,754,754,754,754,0
20240904,120800,17092704,754,754,754,754,22
20240904,120700,17076116,754,754,754,754,0
20240904,120600,17076116,754,754,754,754,0
20240904,120500,17076116,754,754,754,754,134
20240904,120400,16975080,754,754,754,754,0
20240904,120300,16975080,754,754,754,754,0
20240904,120200,16975080,754,754,754,754,0
20240904,120100,16975080,754,754,754,754,0
20240904,120000,16975080,754,754,754,754,0
20240904,115900,16975080,754,754,754,754,0
20240904,115800,16975080,754,754,754,754,0
20240904,115700,16975080,754,754,754,754,0
20240904,115600,16975080,754,754,754,754,0
20240904,115500,16975080,754,754,754,754,5
20240904,115400,16971310,758,758,758,758,8
20240904,115300,16965246,758,758,758,758,0
20240904,115200,16965246,758,758,758,758,30
20240904,115100,16942506,758,758,758,758,30
20240904,115000,16919766,758,758,758,758,0
20240904,114900,16919766,758,758,758,758,0
20240904,114800,16919766,758,758,758,758,16
20240904,114700,16907638,758,758,758,758,0
20240904,114600,16907638,758,758,758,758,0
20240904,114500,16907638,758,758,758,758,0
20240904,114400,16907638,758,758,758,758,0
20240904,114300,16907638,758,758,758,758,0
20240904,114200,16907638,758,758,758,758,0
20240904,114100,16907638,758,758,758,758,0
20240904,114000,16907638,758,758,758,758,3
20240904,113900,16905364,758,758,758,758,0
20240904,113800,16905364,758,758,758,758,1
20240904,113700,16904606,754,754,754,754,0
20240904,113600,16904606,754,754,754,754,3619
20240904,113500,14175880,754,754,754,754,0
20240904,113400,14175880,754,754,754,754,0
20240904,113300,14175880,754,754,754,754,64
20240904,113200,14127624,758,758,758,758,0
20240904,113100,14127624,758,758,758,758,50
20240904,113000,14089724,754,754,754,754,0
20240904,112900,14089724,754,754,754,754,0
20240904,112800,14089724,754,754,754,754,0
20240904,112700,14089724,754,754,754,754,0
20240904,112600,14089724,754,754,754,754,0
20240904,112500,14089724,754,754,754,754,0
20240904,112400,14089724,754,754,754,754,0
20240904,112300,14089724,754,754,754,754,0
20240904,112200,14089724,754,754,754,754,1024
20240904,112100,13317628,754,754,754,754,0
20240904,112000,13317628,754,754,754,754,200
20240904,111900,13166828,754,754,754,754,0
20240904,111800,13166828,754,754,754,754,0
20240904,111700,13166828,754,754,754,754,0
20240904,111600,13166828,754,754,754,754,100
20240904,111500,13091428,754,754,754,754,0
20240904,111400,13091428,754,754,754,754,0
20240904,111300,13091428,754,754,754,754,0
20240904,111200,13091428,754,754,754,754,100
20240904,111100,13016028,754,754,754,754,575
20240904,111000,12582478,754,754,754,754,0
20240904,110900,12582478,754,754,754,754,0
20240904,110800,12582478,754,754,754,754,55
20240904,110700,12541008,754,754,754,754,0
20240904,110600,12541008,754,754,754,754,0
20240904,110500,12541008,754,754,754,754,0
20240904,110400,12541008,754,754,754,754,0
20240904,110300,12541008,754,754,754,754,693
20240904,110200,12018486,754,754,754,754,0
20240904,110100,12018486,754,754,754,754,0
20240904,110000,12018486,754,753,754,753,101
20240904,105900,11942432,754,754,754,754,0
20240904,105800,11942432,754,754,754,754,0
20240904,105700,11942432,754,754,754,754,0
20240904,105600,11942432,754,754,754,754,0
20240904,105500,11942432,754,754,754,754,0
20240904,105400,11942432,754,754,754,754,0
20240904,105300,11942432,754,754,754,754,0
20240904,105200,11942432,754,754,754,754,0
20240904,105100,11942432,754,754,754,754,0
20240904,105000,11942432,754,754,754,754,0
20240904,104900,11942432,754,754,754,754,542
20240904,104800,11533764,754,754,754,754,0
20240904,104700,11533764,754,754,754,754,0
20240904,104600,11533764,754,756,756,754,1800
20240904,104500,10175661,755,755,755,755,0
20240904,104400,10175661,755,756,756,755,1121
20240904,104300,9328304,758,758,758,758,0
20240904,104200,9328304,758,758,758,758,0
20240904,104100,9328304,758,758,758,758,0
20240904,104000,9328304,758,758,758,758,0
20240904,103900,9328304,758,758,758,758,51
20240904,103800,9289646,758,758,758,758,0
20240904,103700,9289646,758,758,758,758,0
20240904,103600,9289646,758,758,758,758,0
20240904,103500,9289646,758,758,758,758,0
20240904,103400,9289646,758,758,758,758,0
20240904,103300,9289646,758,758,758,758,0
20240904,103200,9289646,758,758,758,758,593
20240904,103100,8840152,758,758,758,758,0
20240904,103000,8840152,758,758,758,758,0
20240904,102900,8840152,758,758,758,758,2
20240904,102800,8838636,758,758,758,758,0
20240904,102700,8838636,758,758,758,758,0
20240904,102600,8838636,758,758,758,758,0
20240904,102500,8838636,758,758,758,758,0
20240904,102400,8838636,758,758,758,758,0
20240904,102300,8838636,758,758,758,758,0
20240904,102200,8838636,758,758,758,758,0
20240904,102100,8838636,758,758,758,758,0
20240904,102000,8838636,758,758,758,758,0
20240904,101900,8838636,758,758,758,758,0
20240904,101800,8838636,758,758,758,758,0
20240904,101700,8838636,758,758,758,758,200
20240904,101600,8687036,758,758,758,758,0
20240904,101500,8687036,758,758,758,758,0
20240904,101400,8687036,758,758,758,758,0
20240904,101300,8687036,758,755,758,755,2
20240904,101200,8685523,758,758,758,758,0
20240904,101100,8685523,758,758,758,758,1
20240904,101000,8684765,756,757,757,756,4418
20240904,100900,5340393,758,758,758,758,0
20240904,100800,5340393,758,758,758,758,0
20240904,100700,5340393,758,758,758,758,30
20240904,100600,5317653,758,758,758,758,2
20240904,100500,5316137,758,758,758,758,0
20240904,100400,5316137,758,758,758,758,0
20240904,100300,5316137,758,758,758,758,0
20240904,100200,5316137,758,758,758,758,12
20240904,100100,5307041,758,758,758,758,1
20240904,100000,5306283,757,757,757,757,0
20240904,095900,5306283,757,757,757,757,0
20240904,095800,5306283,757,757,757,757,0
20240904,095700,5306283,757,757,757,757,0
20240904,095600,5306283,757,757,757,757,0
20240904,095500,5306283,757,757,757,757,0
20240904,095400,5306283,757,757,757,757,168
20240904,095300,5179107,757,757,757,757,0
20240904,095200,5179107,757,757,757,757,0
20240904,095100,5179107,757,757,757,757,1
20240904,095000,5178350,757,757,757,757,1
20240904,094900,5177593,756,756,756,756,0
20240904,094800,5177593,756,756,756,756,0
20240904,094700,5177593,756,756,756,756,0
20240904,094600,5177593,756,756,756,756,0
20240904,094500,5177593,756,756,756,756,0
20240904,094400,5177593,756,756,756,756,0
20240904,094300,5177593,756,756,756,756,0
20240904,094200,5177593,756,756,756,756,0
20240904,094100,5177593,756,756,756,756,100
20240904,094000,5101993,756,755,756,755,19
20240904,093900,5087644,755,755,755,755,25
20240904,093800,5068769,756,756,756,756,5
20240904,093700,5064989,754,754,754,754,0
20240904,093600,5064989,754,754,754,754,0
20240904,093500,5064989,754,754,754,754,0
20240904,093400,5064989,754,754,754,754,0
20240904,093300,5064989,754,754,754,754,900
20240904,093200,4386389,754,754,754,754,0
20240904,093100,4386389,754,754,754,754,0
20240904,093000,4386389,754,754,754,754,0
20240904,092900,4386389,754,754,754,754,0
20240904,092800,4386389,754,754,754,754,0
20240904,092700,4386389,754,754,754,754,201
20240904,092600,4234835,754,754,754,754,0
20240904,092500,4234835,754,754,754,754,0
20240904,092400,4234835,754,754,754,754,0
20240904,092300,4234835,754,754,754,754,0
20240904,092200,4234835,754,754,754,754,0
20240904,092100,4234835,754,754,754,754,0
20240904,092000,4234835,754,754,754,754,0
20240904,091900,4234835,754,754,754,754,7
20240904,091800,4229557,756,756,756,756,0
20240904,091700,4229557,756,756,756,756,0
20240904,091600,4229557,756,756,756,756,0
20240904,091500,4229557,756,756,756,756,5
20240904,091400,4225777,754,752,754,752,77
20240904,091300,4167861,750,759,759,725,2007
20240904,091200,2674258,759,759,759,759,0
20240904,091100,2674258,759,759,759,759,0
20240904,091000,2674258,759,759,759,759,1
20240904,090900,2673499,766,766,766,766,5
20240904,090800,2669669,765,765,765,765,50
20240904,090700,2631419,765,765,765,765,51
20240904,090600,2592404,758,758,758,758,0
20240904,090500,2592404,758,767,767,758,351
20240904,090400,2325432,770,770,770,770,30
20240904,090300,2302332,770,770,770,770,30
20240904,090200,2279232,771,774,774,760,1545
20240904,090100,1103450,761,761,761,761,0
20240904,090000,1103450,761,761,761,761,1450