KissMeData/001020/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,183200,27062643,755,755,755,755,1697
20240906,183100,27062643,755,755,755,755,0
20240906,183000,27062643,755,755,755,755,0
20240906,182900,27062643,755,755,755,755,0
20240906,182800,27062643,755,755,755,755,0
20240906,182700,27062643,755,755,755,755,0
20240906,182600,27062643,755,755,755,755,0
20240906,182500,27062643,755,755,755,755,0
20240906,182400,27062643,755,755,755,755,0
20240906,182300,27062643,755,755,755,755,0
20240906,182200,27062643,755,755,755,755,0
20240906,182100,27062643,755,755,755,755,0
20240906,182000,27062643,755,755,755,755,0
20240906,181900,27062643,755,755,755,755,0
20240906,181800,27062643,755,755,755,755,0
20240906,181700,27062643,755,755,755,755,0
20240906,181600,27062643,755,755,755,755,0
20240906,181500,27062643,755,755,755,755,0
20240906,181400,27062643,755,755,755,755,0
20240906,181300,27062643,755,755,755,755,0
20240906,181200,27062643,755,755,755,755,0
20240906,181100,27062643,755,755,755,755,0
20240906,181000,27062643,755,755,755,755,0
20240906,180900,27062643,755,755,755,755,0
20240906,180800,27062643,755,755,755,755,0
20240906,180700,27062643,755,755,755,755,0
20240906,180600,27062643,755,755,755,755,0
20240906,180500,27062643,755,755,755,755,0
20240906,180400,27062643,755,755,755,755,0
20240906,180300,27062643,755,755,755,755,0
20240906,180200,27062643,755,755,755,755,1697
20240906,180100,27062643,755,755,755,755,0
20240906,180000,27062643,755,755,755,755,0
20240906,175900,27062643,755,755,755,755,0
20240906,175800,27062643,755,755,755,755,0
20240906,175700,27062643,755,755,755,755,0
20240906,175600,27062643,755,755,755,755,0
20240906,175500,27062643,755,755,755,755,0
20240906,175400,27062643,755,755,755,755,0
20240906,175300,27062643,755,755,755,755,0
20240906,175200,27062643,755,755,755,755,0
20240906,175100,27062643,755,755,755,755,0
20240906,175000,27062643,755,755,755,755,0
20240906,174900,27062643,755,755,755,755,0
20240906,174800,27062643,755,755,755,755,0
20240906,174700,27062643,755,755,755,755,0
20240906,174600,27062643,755,755,755,755,0
20240906,174500,27062643,755,755,755,755,0
20240906,174400,27062643,755,755,755,755,0
20240906,174300,27062643,755,755,755,755,0
20240906,174200,27062643,755,755,755,755,0
20240906,174100,27062643,755,755,755,755,0
20240906,174000,27062643,755,755,755,755,0
20240906,173900,27062643,755,755,755,755,0
20240906,173800,27062643,755,755,755,755,0
20240906,173700,27062643,755,755,755,755,0
20240906,173600,27062643,755,755,755,755,0
20240906,173500,27062643,755,755,755,755,0
20240906,173400,27062643,755,755,755,755,0
20240906,173300,27062643,755,755,755,755,0
20240906,173200,27062643,755,755,755,755,1697
20240906,173100,27062643,755,755,755,755,0
20240906,173000,27062643,755,755,755,755,0
20240906,172900,27062643,755,755,755,755,0
20240906,172800,27062643,755,755,755,755,0
20240906,172700,27062643,755,755,755,755,0
20240906,172600,27062643,755,755,755,755,0
20240906,172500,27062643,755,755,755,755,0
20240906,172400,27062643,755,755,755,755,0
20240906,172300,27062643,755,755,755,755,0
20240906,172200,27062643,755,755,755,755,0
20240906,172100,27062643,755,755,755,755,0
20240906,172000,27062643,755,755,755,755,0
20240906,171900,27062643,755,755,755,755,0
20240906,171800,27062643,755,755,755,755,0
20240906,171700,27062643,755,755,755,755,0
20240906,171600,27062643,755,755,755,755,0
20240906,171500,27062643,755,755,755,755,0
20240906,171400,27062643,755,755,755,755,0
20240906,171300,27062643,755,755,755,755,0
20240906,171200,27062643,755,755,755,755,0
20240906,171100,27062643,755,755,755,755,0
20240906,171000,27062643,755,755,755,755,0
20240906,170900,27062643,755,755,755,755,0
20240906,170800,27062643,755,755,755,755,0
20240906,170700,27062643,755,755,755,755,0
20240906,170600,27062643,755,755,755,755,0
20240906,170500,27062643,755,755,755,755,0
20240906,170400,27062643,755,755,755,755,0
20240906,170300,27062643,755,755,755,755,0
20240906,170200,27062643,755,755,755,755,1697
20240906,170100,27062643,755,755,755,755,0
20240906,170000,27062643,755,755,755,755,0
20240906,165900,27062643,755,755,755,755,0
20240906,165800,27062643,755,755,755,755,0
20240906,165700,27062643,755,755,755,755,0
20240906,165600,27062643,755,755,755,755,0
20240906,165500,27062643,755,755,755,755,0
20240906,165400,27062643,755,755,755,755,0
20240906,165300,27062643,755,755,755,755,0
20240906,165200,27062643,755,755,755,755,0
20240906,165100,27062643,755,755,755,755,0
20240906,165000,27062643,755,755,755,755,0
20240906,164900,27062643,755,755,755,755,0
20240906,164800,27062643,755,755,755,755,0
20240906,164700,27062643,755,755,755,755,0
20240906,164600,27062643,755,755,755,755,0
20240906,164500,27062643,755,755,755,755,0
20240906,164400,27062643,755,755,755,755,0
20240906,164300,27062643,755,755,755,755,0
20240906,164200,27062643,755,755,755,755,0
20240906,164100,27062643,755,755,755,755,0
20240906,164000,27062643,755,755,755,755,0
20240906,163900,27062643,755,755,755,755,0
20240906,163800,27062643,755,755,755,755,0
20240906,163700,27062643,755,755,755,755,0
20240906,163600,27062643,755,755,755,755,0
20240906,163500,27062643,755,755,755,755,0
20240906,163400,27062643,755,755,755,755,0
20240906,163300,27062643,755,755,755,755,0
20240906,163200,27062643,755,755,755,755,1697
20240906,163100,27062643,755,755,755,755,0
20240906,163000,27062643,755,755,755,755,0
20240906,162900,27062643,755,755,755,755,0
20240906,162800,27062643,755,755,755,755,0
20240906,162700,27062643,755,755,755,755,0
20240906,162600,27062643,755,755,755,755,0
20240906,162500,27062643,755,755,755,755,0
20240906,162400,27062643,755,755,755,755,0
20240906,162300,27062643,755,755,755,755,0
20240906,162200,27062643,755,755,755,755,0
20240906,162100,27062643,755,755,755,755,0
20240906,162000,27062643,755,755,755,755,0
20240906,161900,27062643,755,755,755,755,0
20240906,161800,27062643,755,755,755,755,0
20240906,161700,27062643,755,755,755,755,0
20240906,161600,27062643,755,755,755,755,0
20240906,161500,27062643,755,755,755,755,0
20240906,161400,27062643,755,755,755,755,0
20240906,161300,27062643,755,755,755,755,0
20240906,161200,27062643,755,755,755,755,0
20240906,161100,27062643,755,755,755,755,0
20240906,161000,27062643,755,755,755,755,0
20240906,160900,27062643,755,755,755,755,0
20240906,160800,27062643,755,755,755,755,0
20240906,160700,27062643,755,755,755,755,0
20240906,160600,27062643,755,755,755,755,0
20240906,160500,27062643,755,755,755,755,0
20240906,160400,27062643,755,755,755,755,0
20240906,160300,27062643,755,755,755,755,0
20240906,160200,27062643,755,755,755,755,1697
20240906,160100,27062643,755,755,755,755,0
20240906,160000,27062643,755,755,755,755,0
20240906,155900,27062643,755,755,755,755,0
20240906,155800,27062643,755,755,755,755,0
20240906,155700,27062643,755,755,755,755,0
20240906,155600,27062643,755,755,755,755,0
20240906,155500,27062643,755,755,755,755,0
20240906,155400,27062643,755,755,755,755,0
20240906,155300,27062643,755,755,755,755,0
20240906,155200,27062643,755,755,755,755,0
20240906,155100,27062643,755,755,755,755,0
20240906,155000,27062643,755,755,755,755,0
20240906,154900,27062643,755,755,755,755,0
20240906,154800,27062643,755,755,755,755,0
20240906,154700,27062643,755,755,755,755,0
20240906,154600,27062643,755,755,755,755,0
20240906,154500,27062643,755,755,755,755,0
20240906,154400,27062643,755,755,755,755,0
20240906,154300,27062643,755,755,755,755,0
20240906,154200,27062643,755,755,755,755,0
20240906,154100,27062643,755,755,755,755,0
20240906,154000,27062643,755,755,755,755,0
20240906,153900,27062643,755,755,755,755,0
20240906,153800,27062643,755,755,755,755,0
20240906,153700,27062643,755,755,755,755,0
20240906,153600,27062643,755,755,755,755,0
20240906,153500,27062643,755,755,755,755,0
20240906,153400,27062643,755,755,755,755,0
20240906,153300,27062643,755,755,755,755,0
20240906,153200,27062643,755,755,755,755,1697
20240906,153100,27062643,755,755,755,755,0
20240906,153000,27062643,755,755,755,755,1697
20240906,152900,25781408,755,755,755,755,0
20240906,152800,25781408,755,755,755,755,0
20240906,152700,25781408,755,755,755,755,0
20240906,152600,25781408,755,755,755,755,0
20240906,152500,25781408,755,755,755,755,0
20240906,152400,25781408,755,755,755,755,0
20240906,152300,25781408,755,755,755,755,0
20240906,152200,25781408,755,755,755,755,0
20240906,152100,25781408,755,755,755,755,0
20240906,152000,25781408,755,755,755,755,0
20240906,151900,25781408,755,755,755,755,30
20240906,151800,25758758,755,755,755,755,0
20240906,151700,25758758,755,755,755,755,0
20240906,151600,25758758,755,755,755,755,0
20240906,151500,25758758,755,755,755,755,0
20240906,151400,25758758,755,755,755,755,104
20240906,151300,25680238,755,755,755,755,0
20240906,151200,25680238,755,743,755,743,2127
20240906,151100,24090391,743,743,743,743,0
20240906,151000,24090391,743,741,743,738,20001
20240906,150900,9329601,743,743,743,743,0
20240906,150800,9329601,743,743,743,743,0
20240906,150700,9329601,743,742,743,742,2000
20240906,150600,7844681,743,743,743,743,1
20240906,150500,7843938,738,738,738,738,0
20240906,150400,7843938,738,738,738,738,0
20240906,150300,7843938,738,738,738,738,0
20240906,150200,7843938,738,738,738,738,0
20240906,150100,7843938,738,738,738,738,0
20240906,150000,7843938,738,738,738,738,0
20240906,145900,7843938,738,738,738,738,0
20240906,145800,7843938,738,738,738,738,0
20240906,145700,7843938,738,738,738,738,0
20240906,145600,7843938,738,738,738,738,0
20240906,145500,7843938,738,738,738,738,0
20240906,145400,7843938,738,738,738,738,0
20240906,145300,7843938,738,738,738,738,0
20240906,145200,7843938,738,738,738,738,0
20240906,145100,7843938,738,738,738,738,0
20240906,145000,7843938,738,738,738,738,0
20240906,144900,7843938,738,738,738,738,0
20240906,144800,7843938,738,738,738,738,0
20240906,144700,7843938,738,738,738,738,0
20240906,144600,7843938,738,738,738,738,0
20240906,144500,7843938,738,738,738,738,0
20240906,144400,7843938,738,738,738,738,0
20240906,144300,7843938,738,738,738,738,0
20240906,144200,7843938,738,743,743,738,496
20240906,144100,7477733,744,744,744,744,1
20240906,144000,7476989,745,745,745,745,0
20240906,143900,7476989,745,745,745,745,0
20240906,143800,7476989,745,745,745,745,0
20240906,143700,7476989,745,745,745,745,0
20240906,143600,7476989,745,745,745,745,0
20240906,143500,7476989,745,745,745,745,0
20240906,143400,7476989,745,745,745,745,0
20240906,143300,7476989,745,745,745,745,1
20240906,143200,7476244,746,746,746,746,0
20240906,143100,7476244,746,746,746,746,0
20240906,143000,7476244,746,746,746,746,0
20240906,142900,7476244,746,746,746,746,0
20240906,142800,7476244,746,746,746,746,0
20240906,142700,7476244,746,746,746,746,0
20240906,142600,7476244,746,746,746,746,0
20240906,142500,7476244,746,746,746,746,0
20240906,142400,7476244,746,746,746,746,0
20240906,142300,7476244,746,746,746,746,1
20240906,142200,7475498,747,747,747,747,0
20240906,142100,7475498,747,747,747,747,1
20240906,142000,7474751,748,748,748,748,0
20240906,141900,7474751,748,748,748,748,0
20240906,141800,7474751,748,748,748,748,0
20240906,141700,7474751,748,748,748,748,0
20240906,141600,7474751,748,748,748,748,1
20240906,141500,7474003,752,752,752,752,0
20240906,141400,7474003,752,752,752,752,0
20240906,141300,7474003,752,752,752,752,0
20240906,141200,7474003,752,752,752,752,0
20240906,141100,7474003,752,752,752,752,0
20240906,141000,7474003,752,752,752,752,0
20240906,140900,7474003,752,752,752,752,0
20240906,140800,7474003,752,752,752,752,0
20240906,140700,7474003,752,752,752,752,0
20240906,140600,7474003,752,752,752,752,0
20240906,140500,7474003,752,752,752,752,0
20240906,140400,7474003,752,752,752,752,0
20240906,140300,7474003,752,752,752,752,0
20240906,140200,7474003,752,750,752,750,9
20240906,140100,7467250,749,749,749,749,1
20240906,140000,7466501,743,743,743,743,0
20240906,135900,7466501,743,743,743,743,0
20240906,135800,7466501,743,743,743,743,0
20240906,135700,7466501,743,743,743,743,0
20240906,135600,7466501,743,743,743,743,0
20240906,135500,7466501,743,743,743,743,0
20240906,135400,7466501,743,743,743,743,0
20240906,135300,7466501,743,743,743,743,0
20240906,135200,7466501,743,743,743,743,0
20240906,135100,7466501,743,743,743,743,0
20240906,135000,7466501,743,743,743,743,0
20240906,134900,7466501,743,743,743,743,0
20240906,134800,7466501,743,743,743,743,0
20240906,134700,7466501,743,743,743,743,0
20240906,134600,7466501,743,743,743,743,3
20240906,134500,7464272,742,742,742,742,0
20240906,134400,7464272,742,742,742,742,0
20240906,134300,7464272,742,742,742,742,0
20240906,134200,7464272,742,742,742,742,0
20240906,134100,7464272,742,742,742,742,0
20240906,134000,7464272,742,742,742,742,0
20240906,133900,7464272,742,742,742,742,0
20240906,133800,7464272,742,742,742,742,0
20240906,133700,7464272,742,742,742,742,0
20240906,133600,7464272,742,742,742,742,0
20240906,133500,7464272,742,742,742,742,0
20240906,133400,7464272,742,742,742,742,1001
20240906,133300,6721530,741,741,741,741,0
20240906,133200,6721530,741,741,741,741,0
20240906,133100,6721530,741,741,741,741,0
20240906,133000,6721530,741,741,741,741,0
20240906,132900,6721530,741,741,741,741,0
20240906,132800,6721530,741,741,741,741,0
20240906,132700,6721530,741,741,741,741,0
20240906,132600,6721530,741,741,741,741,0
20240906,132500,6721530,741,741,741,741,0
20240906,132400,6721530,741,741,741,741,1
20240906,132300,6720789,741,741,741,741,1
20240906,132200,6720048,742,742,742,742,0
20240906,132100,6720048,742,742,742,742,0
20240906,132000,6720048,742,742,742,742,1
20240906,131900,6719306,742,742,742,742,2
20240906,131800,6717822,742,742,742,742,0
20240906,131700,6717822,742,742,742,742,0
20240906,131600,6717822,742,742,742,742,1
20240906,131500,6717080,742,742,742,742,0
20240906,131400,6717080,742,742,742,742,0
20240906,131300,6717080,742,742,742,742,1
20240906,131200,6716338,743,743,743,743,0
20240906,131100,6716338,743,743,743,743,1
20240906,131000,6715595,744,744,744,744,0
20240906,130900,6715595,744,744,744,744,0
20240906,130800,6715595,744,744,744,744,0
20240906,130700,6715595,744,744,744,744,0
20240906,130600,6715595,744,744,744,744,5
20240906,130500,6711875,745,745,745,745,0
20240906,130400,6711875,745,745,745,745,0
20240906,130300,6711875,745,745,745,745,0
20240906,130200,6711875,745,745,745,745,0
20240906,130100,6711875,745,745,745,745,1
20240906,130000,6711130,746,746,746,746,0
20240906,125900,6711130,746,746,746,746,2
20240906,125800,6709638,746,746,746,746,0
20240906,125700,6709638,746,746,746,746,5
20240906,125600,6705908,749,749,749,749,0
20240906,125500,6705908,749,749,749,749,0
20240906,125400,6705908,749,749,749,749,0
20240906,125300,6705908,749,749,749,749,0
20240906,125200,6705908,749,749,749,749,0
20240906,125100,6705908,749,749,749,749,0
20240906,125000,6705908,749,749,749,749,0
20240906,124900,6705908,749,749,749,749,1
20240906,124800,6705159,749,749,749,749,0
20240906,124700,6705159,749,749,749,749,1
20240906,124600,6704410,749,749,749,749,0
20240906,124500,6704410,749,749,749,749,0
20240906,124400,6704410,749,749,749,749,0
20240906,124300,6704410,749,749,749,749,0
20240906,124200,6704410,749,749,749,749,0
20240906,124100,6704410,749,749,749,749,0
20240906,124000,6704410,749,749,749,749,0
20240906,123900,6704410,749,749,749,749,2
20240906,123800,6702912,745,745,745,745,0
20240906,123700,6702912,745,745,745,745,0
20240906,123600,6702912,745,745,745,745,0
20240906,123500,6702912,745,745,745,745,0
20240906,123400,6702912,745,745,745,745,0
20240906,123300,6702912,745,745,745,745,0
20240906,123200,6702912,745,745,745,745,0
20240906,123100,6702912,745,745,745,745,0
20240906,123000,6702912,745,745,745,745,0
20240906,122900,6702912,745,745,745,745,0
20240906,122800,6702912,745,745,745,745,0
20240906,122700,6702912,745,745,745,745,0
20240906,122600,6702912,745,745,745,745,0
20240906,122500,6702912,745,745,745,745,1
20240906,122400,6702167,750,750,750,750,2
20240906,122300,6700667,743,744,744,743,2
20240906,122200,6699180,745,747,747,745,3
20240906,122100,6696942,750,750,750,750,1
20240906,122000,6696192,748,748,748,748,0
20240906,121900,6696192,748,748,748,748,0
20240906,121800,6696192,748,748,748,748,0
20240906,121700,6696192,748,748,748,748,0
20240906,121600,6696192,748,748,748,748,0
20240906,121500,6696192,748,749,749,748,2
20240906,121400,6694695,740,740,740,740,0
20240906,121300,6694695,740,740,740,740,0
20240906,121200,6694695,740,740,740,740,0
20240906,121100,6694695,740,740,740,740,0
20240906,121000,6694695,740,740,740,740,0
20240906,120900,6694695,740,740,740,740,0
20240906,120800,6694695,740,740,740,740,0
20240906,120700,6694695,740,740,740,740,0
20240906,120600,6694695,740,740,740,740,0
20240906,120500,6694695,740,740,740,740,0
20240906,120400,6694695,740,740,740,740,0
20240906,120300,6694695,740,740,740,740,0
20240906,120200,6694695,740,740,740,740,0
20240906,120100,6694695,740,740,740,740,0
20240906,120000,6694695,740,740,740,740,0
20240906,115900,6694695,740,740,740,740,1
20240906,115800,6693955,738,738,738,738,0
20240906,115700,6693955,738,738,738,738,0
20240906,115600,6693955,738,738,738,738,0
20240906,115500,6693955,738,738,738,738,0
20240906,115400,6693955,738,738,738,738,0
20240906,115300,6693955,738,738,738,738,1
20240906,115200,6693217,738,738,738,738,0
20240906,115100,6693217,738,738,738,738,0
20240906,115000,6693217,738,738,738,738,0
20240906,114900,6693217,738,738,738,738,0
20240906,114800,6693217,738,739,739,738,35
20240906,114700,6667355,740,742,742,740,1457
20240906,114600,5587766,742,742,742,742,21
20240906,114500,5572184,743,743,743,743,0
20240906,114400,5572184,743,743,743,743,0
20240906,114300,5572184,743,743,743,743,0
20240906,114200,5572184,743,743,743,743,0
20240906,114100,5572184,743,743,743,743,0
20240906,114000,5572184,743,743,743,743,0
20240906,113900,5572184,743,743,743,743,0
20240906,113800,5572184,743,743,743,743,0
20240906,113700,5572184,743,743,743,743,2
20240906,113600,5570698,742,742,742,742,0
20240906,113500,5570698,742,743,743,742,6
20240906,113400,5566245,744,744,744,744,0
20240906,113300,5566245,744,744,744,744,0
20240906,113200,5566245,744,744,744,744,0
20240906,113100,5566245,744,744,744,744,0
20240906,113000,5566245,744,744,744,744,0
20240906,112900,5566245,744,744,744,744,0
20240906,112800,5566245,744,744,744,744,0
20240906,112700,5566245,744,744,744,744,0
20240906,112600,5566245,744,744,744,744,0
20240906,112500,5566245,744,744,744,744,1
20240906,112400,5565501,743,743,743,743,0
20240906,112300,5565501,743,743,743,743,1
20240906,112200,5564758,743,743,743,743,0
20240906,112100,5564758,743,743,743,743,1
20240906,112000,5564015,754,754,754,754,0
20240906,111900,5564015,754,754,754,754,0
20240906,111800,5564015,754,754,754,754,0
20240906,111700,5564015,754,754,754,754,0
20240906,111600,5564015,754,754,754,754,0
20240906,111500,5564015,754,754,754,754,0
20240906,111400,5564015,754,754,754,754,0
20240906,111300,5564015,754,754,754,754,0
20240906,111200,5564015,754,754,754,754,0
20240906,111100,5564015,754,754,754,754,0
20240906,111000,5564015,754,754,754,754,0
20240906,110900,5564015,754,754,754,754,0
20240906,110800,5564015,754,754,754,754,0
20240906,110700,5564015,754,754,754,754,0
20240906,110600,5564015,754,754,754,754,0
20240906,110500,5564015,754,754,754,754,0
20240906,110400,5564015,754,754,754,754,0
20240906,110300,5564015,754,754,754,754,0
20240906,110200,5564015,754,754,754,754,0
20240906,110100,5564015,754,754,754,754,0
20240906,110000,5564015,754,754,754,754,0
20240906,105900,5564015,754,754,754,754,0
20240906,105800,5564015,754,754,754,754,0
20240906,105700,5564015,754,754,754,754,0
20240906,105600,5564015,754,754,754,754,0
20240906,105500,5564015,754,754,754,754,0
20240906,105400,5564015,754,754,754,754,0
20240906,105300,5564015,754,754,754,754,0
20240906,105200,5564015,754,749,754,749,133
20240906,105100,5463963,744,744,744,744,0
20240906,105000,5463963,744,744,744,744,0
20240906,104900,5463963,744,744,744,744,1
20240906,104800,5463219,743,743,743,743,0
20240906,104700,5463219,743,743,743,743,0
20240906,104600,5463219,743,743,743,743,0
20240906,104500,5463219,743,743,743,743,1
20240906,104400,5462476,743,743,743,743,0
20240906,104300,5462476,743,743,743,743,1
20240906,104200,5461733,741,741,741,741,0
20240906,104100,5461733,741,741,741,741,0
20240906,104000,5461733,741,741,741,741,0
20240906,103900,5461733,741,741,741,741,0
20240906,103800,5461733,741,741,741,741,0
20240906,103700,5461733,741,741,741,741,0
20240906,103600,5461733,741,741,741,741,0
20240906,103500,5461733,741,741,741,741,1
20240906,103400,5460992,741,741,741,741,0
20240906,103300,5460992,741,741,741,741,0
20240906,103200,5460992,741,741,741,741,0
20240906,103100,5460992,741,741,741,741,1
20240906,103000,5460251,750,750,750,750,0
20240906,102900,5460251,750,750,750,750,0
20240906,102800,5460251,750,742,750,742,724
20240906,102700,4920123,750,747,750,747,1300
20240906,102600,3945269,747,747,747,747,1
20240906,102500,3944522,748,748,748,748,0
20240906,102400,3944522,748,748,748,748,0
20240906,102300,3944522,748,748,748,748,0
20240906,102200,3944522,748,748,748,748,0
20240906,102100,3944522,748,748,748,748,0
20240906,102000,3944522,748,748,748,748,0
20240906,101900,3944522,748,748,748,748,91
20240906,101800,3876454,748,748,748,748,0
20240906,101700,3876454,748,748,748,748,0
20240906,101600,3876454,748,748,748,748,21
20240906,101500,3860746,748,748,748,748,0
20240906,101400,3860746,748,748,748,748,0
20240906,101300,3860746,748,747,748,747,21
20240906,101200,3845039,750,750,750,750,0
20240906,101100,3845039,750,750,750,750,0
20240906,101000,3845039,750,750,750,750,0
20240906,100900,3845039,750,750,750,750,0
20240906,100800,3845039,750,750,750,750,0
20240906,100700,3845039,750,750,750,750,0
20240906,100600,3845039,750,750,750,749,478
20240906,100500,3486560,750,752,752,750,56
20240906,100400,3444482,752,752,752,752,623
20240906,100300,2975986,750,750,750,750,0
20240906,100200,2975986,750,750,750,750,61
20240906,100100,2930236,750,750,750,750,0
20240906,100000,2930236,750,750,750,750,0
20240906,095900,2930236,750,750,750,750,0
20240906,095800,2930236,750,750,750,750,0
20240906,095700,2930236,750,750,750,750,0
20240906,095600,2930236,750,750,750,750,0
20240906,095500,2930236,750,750,750,750,1
20240906,095400,2929486,750,750,750,750,0
20240906,095300,2929486,750,750,750,750,0
20240906,095200,2929486,750,751,751,750,100
20240906,095100,2854484,752,752,752,752,0
20240906,095000,2854484,752,752,752,752,0
20240906,094900,2854484,752,752,752,752,0
20240906,094800,2854484,752,752,752,752,48
20240906,094700,2818388,752,752,752,752,31
20240906,094600,2795076,752,752,752,752,0
20240906,094500,2795076,752,752,752,752,21
20240906,094400,2779284,752,752,752,752,0
20240906,094300,2779284,752,752,752,752,1
20240906,094200,2778532,752,752,752,752,0
20240906,094100,2778532,752,752,752,752,0
20240906,094000,2778532,752,752,752,752,0
20240906,093900,2778532,752,752,752,752,0
20240906,093800,2778532,752,752,752,752,301
20240906,093700,2552180,754,754,754,754,0
20240906,093600,2552180,754,754,754,754,0
20240906,093500,2552180,754,754,754,754,0
20240906,093400,2552180,754,754,754,754,6
20240906,093300,2547656,751,751,751,751,31
20240906,093200,2524375,751,751,751,751,0
20240906,093100,2524375,751,751,751,751,0
20240906,093000,2524375,751,751,751,751,0
20240906,092900,2524375,751,751,751,751,69
20240906,092800,2472556,751,751,751,751,0
20240906,092700,2472556,751,751,751,751,0
20240906,092600,2472556,751,751,751,751,109
20240906,092500,2390697,761,761,761,761,0
20240906,092400,2390697,761,761,761,761,0
20240906,092300,2390697,761,761,761,761,0
20240906,092200,2390697,761,761,761,761,0
20240906,092100,2390697,761,761,761,761,0
20240906,092000,2390697,761,761,761,761,1
20240906,091900,2389936,756,758,758,756,2022
20240906,091800,861150,765,765,765,765,0
20240906,091700,861150,765,761,765,761,131
20240906,091600,761084,758,758,758,758,0
20240906,091500,761084,758,760,760,758,2
20240906,091400,759566,760,760,760,760,0
20240906,091300,759566,760,760,760,760,0
20240906,091200,759566,760,760,760,760,0
20240906,091100,759566,760,760,760,760,0
20240906,091000,759566,760,760,760,760,0
20240906,090900,759566,760,760,760,760,0
20240906,090800,759566,760,760,760,760,0
20240906,090700,759566,760,760,760,760,0
20240906,090600,759566,760,760,760,760,0
20240906,090500,759566,760,760,760,760,385
20240906,090400,466966,763,763,763,763,611
20240906,090300,773,773,773,773,773,0
20240906,090200,773,773,773,773,773,0
20240906,090100,773,773,773,773,773,0
20240906,090000,773,773,773,773,773,1