KissMeData/078590/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194800,118590693,667,667,667,667,3504
20240902,194700,118590693,667,667,667,667,0
20240902,194600,118590693,667,667,667,667,0
20240902,194500,118590693,667,667,667,667,0
20240902,194400,118590693,667,667,667,667,0
20240902,194300,118590693,667,667,667,667,0
20240902,194200,118590693,667,667,667,667,0
20240902,194100,118590693,667,667,667,667,0
20240902,194000,118590693,667,667,667,667,0
20240902,193900,118590693,667,667,667,667,0
20240902,193800,118590693,667,667,667,667,0
20240902,193700,118590693,667,667,667,667,0
20240902,193600,118590693,667,667,667,667,0
20240902,193500,118590693,667,667,667,667,0
20240902,193400,118590693,667,667,667,667,0
20240902,193300,118590693,667,667,667,667,0
20240902,193200,118590693,667,667,667,667,0
20240902,193100,118590693,667,667,667,667,0
20240902,193000,118590693,667,667,667,667,0
20240902,192900,118590693,667,667,667,667,0
20240902,192800,118590693,667,667,667,667,0
20240902,192700,118590693,667,667,667,667,0
20240902,192600,118590693,667,667,667,667,0
20240902,192500,118590693,667,667,667,667,0
20240902,192400,118590693,667,667,667,667,0
20240902,192300,118590693,667,667,667,667,0
20240902,192200,118590693,667,667,667,667,0
20240902,192100,118590693,667,667,667,667,0
20240902,192000,118590693,667,667,667,667,0
20240902,191900,118590693,667,667,667,667,0
20240902,191800,118590693,667,667,667,667,3504
20240902,191700,118590693,667,667,667,667,0
20240902,191600,118590693,667,667,667,667,0
20240902,191500,118590693,667,667,667,667,0
20240902,191400,118590693,667,667,667,667,0
20240902,191300,118590693,667,667,667,667,0
20240902,191200,118590693,667,667,667,667,0
20240902,191100,118590693,667,667,667,667,0
20240902,191000,118590693,667,667,667,667,0
20240902,190900,118590693,667,667,667,667,0
20240902,190800,118590693,667,667,667,667,0
20240902,190700,118590693,667,667,667,667,0
20240902,190600,118590693,667,667,667,667,0
20240902,190500,118590693,667,667,667,667,0
20240902,190400,118590693,667,667,667,667,0
20240902,190300,118590693,667,667,667,667,0
20240902,190200,118590693,667,667,667,667,0
20240902,190100,118590693,667,667,667,667,0
20240902,190000,118590693,667,667,667,667,0
20240902,185900,118590693,667,667,667,667,0
20240902,185800,118590693,667,667,667,667,0
20240902,185700,118590693,667,667,667,667,0
20240902,185600,118590693,667,667,667,667,0
20240902,185500,118590693,667,667,667,667,0
20240902,185400,118590693,667,667,667,667,0
20240902,185300,118590693,667,667,667,667,0
20240902,185200,118590693,667,667,667,667,0
20240902,185100,118590693,667,667,667,667,0
20240902,185000,118590693,667,667,667,667,0
20240902,184900,118590693,667,667,667,667,0
20240902,184800,118590693,667,667,667,667,3504
20240902,184700,118590693,667,667,667,667,0
20240902,184600,118590693,667,667,667,667,0
20240902,184500,118590693,667,667,667,667,0
20240902,184400,118590693,667,667,667,667,0
20240902,184300,118590693,667,667,667,667,0
20240902,184200,118590693,667,667,667,667,0
20240902,184100,118590693,667,667,667,667,0
20240902,184000,118590693,667,667,667,667,0
20240902,183900,118590693,667,667,667,667,0
20240902,183800,118590693,667,667,667,667,0
20240902,183700,118590693,667,667,667,667,0
20240902,183600,118590693,667,667,667,667,0
20240902,183500,118590693,667,667,667,667,0
20240902,183400,118590693,667,667,667,667,0
20240902,183300,118590693,667,667,667,667,0
20240902,183200,118590693,667,667,667,667,0
20240902,183100,118590693,667,667,667,667,0
20240902,183000,118590693,667,667,667,667,0
20240902,182900,118590693,667,667,667,667,0
20240902,182800,118590693,667,667,667,667,0
20240902,182700,118590693,667,667,667,667,0
20240902,182600,118590693,667,667,667,667,0
20240902,182500,118590693,667,667,667,667,0
20240902,182400,118590693,667,667,667,667,0
20240902,182300,118590693,667,667,667,667,0
20240902,182200,118590693,667,667,667,667,0
20240902,182100,118590693,667,667,667,667,0
20240902,182000,118590693,667,667,667,667,0
20240902,181900,118590693,667,667,667,667,0
20240902,181800,118590693,667,667,667,667,3504
20240902,181700,118590693,667,667,667,667,0
20240902,181600,118590693,667,667,667,667,0
20240902,181500,118590693,667,667,667,667,0
20240902,181400,118590693,667,667,667,667,0
20240902,181300,118590693,667,667,667,667,0
20240902,181200,118590693,667,667,667,667,0
20240902,181100,118590693,667,667,667,667,0
20240902,181000,118590693,667,667,667,667,0
20240902,180900,118590693,667,667,667,667,0
20240902,180800,118590693,667,667,667,667,0
20240902,180700,118590693,667,667,667,667,0
20240902,180600,118590693,667,667,667,667,0
20240902,180500,118590693,667,667,667,667,0
20240902,180400,118590693,667,667,667,667,0
20240902,180300,118590693,667,667,667,667,0
20240902,180200,118590693,667,667,667,667,0
20240902,180100,118590693,667,667,667,667,0
20240902,180000,118590693,667,667,667,667,0
20240902,175900,118590693,667,667,667,667,0
20240902,175800,118590693,667,667,667,667,0
20240902,175700,118590693,667,667,667,667,0
20240902,175600,118590693,667,667,667,667,0
20240902,175500,118590693,667,667,667,667,0
20240902,175400,118590693,667,667,667,667,0
20240902,175300,118590693,667,667,667,667,0
20240902,175200,118590693,667,667,667,667,0
20240902,175100,118590693,667,667,667,667,0
20240902,175000,118590693,667,667,667,667,0
20240902,174900,118590693,667,667,667,667,0
20240902,174800,118590693,667,667,667,667,3504
20240902,174700,118590693,667,667,667,667,0
20240902,174600,118590693,667,667,667,667,0
20240902,174500,118590693,667,667,667,667,0
20240902,174400,118590693,667,667,667,667,0
20240902,174300,118590693,667,667,667,667,0
20240902,174200,118590693,667,667,667,667,0
20240902,174100,118590693,667,667,667,667,0
20240902,174000,118590693,667,667,667,667,0
20240902,173900,118590693,667,667,667,667,0
20240902,173800,118590693,667,667,667,667,0
20240902,173700,118590693,667,667,667,667,0
20240902,173600,118590693,667,667,667,667,0
20240902,173500,118590693,667,667,667,667,0
20240902,173400,118590693,667,667,667,667,0
20240902,173300,118590693,667,667,667,667,0
20240902,173200,118590693,667,667,667,667,0
20240902,173100,118590693,667,667,667,667,0
20240902,173000,118590693,667,667,667,667,0
20240902,172900,118590693,667,667,667,667,0
20240902,172800,118590693,667,667,667,667,0
20240902,172700,118590693,667,667,667,667,0
20240902,172600,118590693,667,667,667,667,0
20240902,172500,118590693,667,667,667,667,0
20240902,172400,118590693,667,667,667,667,0
20240902,172300,118590693,667,667,667,667,0
20240902,172200,118590693,667,667,667,667,0
20240902,172100,118590693,667,667,667,667,0
20240902,172000,118590693,667,667,667,667,0
20240902,171900,118590693,667,667,667,667,0
20240902,171800,118590693,667,667,667,667,3504
20240902,171700,118590693,667,667,667,667,0
20240902,171600,118590693,667,667,667,667,0
20240902,171500,118590693,667,667,667,667,0
20240902,171400,118590693,667,667,667,667,0
20240902,171300,118590693,667,667,667,667,0
20240902,171200,118590693,667,667,667,667,0
20240902,171100,118590693,667,667,667,667,0
20240902,171000,118590693,667,667,667,667,0
20240902,170900,118590693,667,667,667,667,0
20240902,170800,118590693,667,667,667,667,0
20240902,170700,118590693,667,667,667,667,0
20240902,170600,118590693,667,667,667,667,0
20240902,170500,118590693,667,667,667,667,0
20240902,170400,118590693,667,667,667,667,0
20240902,170300,118590693,667,667,667,667,0
20240902,170200,118590693,667,667,667,667,0
20240902,170100,118590693,667,667,667,667,0
20240902,170000,118590693,667,667,667,667,0
20240902,165900,118590693,667,667,667,667,0
20240902,165800,118590693,667,667,667,667,0
20240902,165700,118590693,667,667,667,667,0
20240902,165600,118590693,667,667,667,667,0
20240902,165500,118590693,667,667,667,667,0
20240902,165400,118590693,667,667,667,667,0
20240902,165300,118590693,667,667,667,667,0
20240902,165200,118590693,667,667,667,667,0
20240902,165100,118590693,667,667,667,667,0
20240902,165000,118590693,667,667,667,667,0
20240902,164900,118590693,667,667,667,667,0
20240902,164800,118590693,667,667,667,667,3504
20240902,164700,118590693,667,667,667,667,0
20240902,164600,118590693,667,667,667,667,0
20240902,164500,118590693,667,667,667,667,0
20240902,164400,118590693,667,667,667,667,0
20240902,164300,118590693,667,667,667,667,0
20240902,164200,118590693,667,667,667,667,0
20240902,164100,118590693,667,667,667,667,0
20240902,164000,118590693,667,667,667,667,0
20240902,163900,118590693,667,667,667,667,0
20240902,163800,118590693,667,667,667,667,0
20240902,163700,118590693,667,667,667,667,0
20240902,163600,118590693,667,667,667,667,0
20240902,163500,118590693,667,667,667,667,0
20240902,163400,118590693,667,667,667,667,0
20240902,163300,118590693,667,667,667,667,0
20240902,163200,118590693,667,667,667,667,0
20240902,163100,118590693,667,667,667,667,0
20240902,163000,118590693,667,667,667,667,0
20240902,162900,118590693,667,667,667,667,0
20240902,162800,118590693,667,667,667,667,0
20240902,162700,118590693,667,667,667,667,0
20240902,162600,118590693,667,667,667,667,0
20240902,162500,118590693,667,667,667,667,0
20240902,162400,118590693,667,667,667,667,0
20240902,162300,118590693,667,667,667,667,0
20240902,162200,118590693,667,667,667,667,0
20240902,162100,118590693,667,667,667,667,0
20240902,162000,118590693,667,667,667,667,0
20240902,161900,118590693,667,667,667,667,0
20240902,161800,118590693,667,667,667,667,3504
20240902,161700,118590693,667,667,667,667,0
20240902,161600,118590693,667,667,667,667,0
20240902,161500,118590693,667,667,667,667,0
20240902,161400,118590693,667,667,667,667,0
20240902,161300,118590693,667,667,667,667,0
20240902,161200,118590693,667,667,667,667,0
20240902,161100,118590693,667,667,667,667,0
20240902,161000,118590693,667,667,667,667,0
20240902,160900,118590693,667,667,667,667,0
20240902,160800,118590693,667,667,667,667,0
20240902,160700,118590693,667,667,667,667,0
20240902,160600,118590693,667,667,667,667,0
20240902,160500,118590693,667,667,667,667,0
20240902,160400,118590693,667,667,667,667,0
20240902,160300,118590693,667,667,667,667,0
20240902,160200,118590693,667,667,667,667,0
20240902,160100,118590693,667,667,667,667,0
20240902,160000,118590693,667,667,667,667,0
20240902,155900,118590693,667,667,667,667,0
20240902,155800,118590693,667,667,667,667,0
20240902,155700,118590693,667,667,667,667,0
20240902,155600,118590693,667,667,667,667,0
20240902,155500,118590693,667,667,667,667,0
20240902,155400,118590693,667,667,667,667,0
20240902,155300,118590693,667,667,667,667,0
20240902,155200,118590693,667,667,667,667,0
20240902,155100,118590693,667,667,667,667,0
20240902,155000,118590693,667,667,667,667,0
20240902,154900,118590693,667,667,667,667,0
20240902,154800,118590693,667,667,667,667,3504
20240902,154700,118590693,667,667,667,667,0
20240902,154600,118590693,667,667,667,667,0
20240902,154500,118590693,667,667,667,667,0
20240902,154400,118590693,667,667,667,667,0
20240902,154300,118590693,667,667,667,667,0
20240902,154200,118590693,667,667,667,667,0
20240902,154100,118590693,667,667,667,667,0
20240902,154000,118590693,667,667,667,667,0
20240902,153900,118590693,667,667,667,667,0
20240902,153800,118590693,667,667,667,667,0
20240902,153700,118590693,667,667,667,667,0
20240902,153600,118590693,667,667,667,667,0
20240902,153500,118590693,667,667,667,667,0
20240902,153400,118590693,667,667,667,667,0
20240902,153300,118590693,667,667,667,667,0
20240902,153200,118590693,667,667,667,667,0
20240902,153100,118590693,667,667,667,667,0
20240902,153000,118590693,667,667,667,667,3504
20240902,152900,116253525,667,667,667,667,0
20240902,152800,116253525,667,667,667,667,0
20240902,152700,116253525,667,667,667,667,0
20240902,152600,116253525,667,667,667,667,0
20240902,152500,116253525,667,667,667,667,0
20240902,152400,116253525,667,667,667,667,0
20240902,152300,116253525,667,667,667,667,0
20240902,152200,116253525,667,667,667,667,0
20240902,152100,116253525,667,667,667,667,0
20240902,152000,116253525,667,667,667,667,0
20240902,151900,116253525,667,665,667,665,2
20240902,151800,116252193,667,667,667,667,0
20240902,151700,116252193,667,665,667,665,2
20240902,151600,116250861,667,665,667,665,2
20240902,151500,116249529,667,667,667,667,0
20240902,151400,116249529,667,667,667,667,0
20240902,151300,116249529,667,665,667,665,9
20240902,151200,116243528,667,665,667,664,320
20240902,151100,116031035,667,667,667,667,0
20240902,151000,116031035,667,667,667,667,0
20240902,150900,116031035,667,667,667,667,191
20240902,150800,115903638,667,664,667,664,1069
20240902,150700,115193765,667,667,667,667,5
20240902,150600,115190430,664,664,664,664,0
20240902,150500,115190430,664,664,664,664,0
20240902,150400,115190430,664,664,664,664,1051
20240902,150300,114492566,666,667,667,666,467
20240902,150200,114181240,667,667,667,667,1
20240902,150100,114180573,667,667,667,667,10
20240902,150000,114173903,667,667,667,667,0
20240902,145900,114173903,667,667,667,667,0
20240902,145800,114173903,667,667,667,667,0
20240902,145700,114173903,667,667,667,667,0
20240902,145600,114173903,667,667,667,667,43
20240902,145500,114145222,668,668,668,668,0
20240902,145400,114145222,668,668,668,668,0
20240902,145300,114145222,668,668,668,668,5
20240902,145200,114141882,668,668,668,668,0
20240902,145100,114141882,668,668,668,668,0
20240902,145000,114141882,668,668,668,668,12
20240902,144900,114133866,668,668,668,668,0
20240902,144800,114133866,668,668,668,668,12
20240902,144700,114125850,668,668,668,668,0
20240902,144600,114125850,668,668,668,668,12
20240902,144500,114117834,668,668,668,668,0
20240902,144400,114117834,668,668,668,668,12
20240902,144300,114109818,668,668,668,668,0
20240902,144200,114109818,668,668,668,668,13
20240902,144100,114101134,668,668,668,668,0
20240902,144000,114101134,668,668,668,668,13
20240902,143900,114092450,668,668,668,668,0
20240902,143800,114092450,668,668,668,668,13
20240902,143700,114083766,668,668,668,668,50
20240902,143600,114050366,668,668,668,668,13
20240902,143500,114041682,668,668,668,668,149
20240902,143400,113942150,668,668,668,668,13
20240902,143300,113933466,663,667,667,663,1414
20240902,143200,112995479,668,668,668,668,13
20240902,143100,112986795,668,668,668,668,0
20240902,143000,112986795,668,668,668,668,0
20240902,142900,112986795,668,668,668,668,0
20240902,142800,112986795,668,668,668,668,0
20240902,142700,112986795,668,668,668,668,0
20240902,142600,112986795,668,668,668,668,0
20240902,142500,112986795,668,668,668,668,0
20240902,142400,112986795,668,668,668,668,0
20240902,142300,112986795,668,667,668,667,1100
20240902,142200,112253094,667,667,667,667,14
20240902,142100,112243756,666,666,666,666,0
20240902,142000,112243756,666,666,666,666,0
20240902,141900,112243756,666,666,666,666,0
20240902,141800,112243756,666,666,666,666,1
20240902,141700,112243090,666,667,667,666,120
20240902,141600,112163070,667,667,667,667,50
20240902,141500,112129720,665,665,665,665,0
20240902,141400,112129720,665,665,665,665,0
20240902,141300,112129720,665,665,665,665,1
20240902,141200,112129055,668,668,668,668,0
20240902,141100,112129055,668,668,668,668,0
20240902,141000,112129055,668,668,668,668,0
20240902,140900,112129055,668,668,668,668,358
20240902,140800,111889911,668,668,668,668,0
20240902,140700,111889911,668,668,668,668,0
20240902,140600,111889911,668,668,668,668,0
20240902,140500,111889911,668,668,668,668,144
20240902,140400,111793719,668,668,668,668,0
20240902,140300,111793719,668,668,668,668,144
20240902,140200,111697527,663,664,664,663,220
20240902,140100,111551474,668,668,668,668,144
20240902,140000,111455282,668,668,668,668,0
20240902,135900,111455282,668,668,668,668,144
20240902,135800,111359090,668,668,668,668,1
20240902,135700,111358422,668,668,668,668,144
20240902,135600,111262230,668,667,668,667,150
20240902,135500,111162043,667,667,667,667,145
20240902,135400,111065328,667,667,667,667,0
20240902,135300,111065328,667,667,667,667,145
20240902,135200,110968613,667,667,667,667,0
20240902,135100,110968613,667,663,667,663,1145
20240902,135000,110208898,663,663,663,663,502
20240902,134900,109876072,665,667,667,665,3643
20240902,134800,107453187,667,667,667,667,0
20240902,134700,107453187,667,667,667,667,145
20240902,134600,107356472,667,667,667,667,0
20240902,134500,107356472,667,667,667,667,0
20240902,134400,107356472,667,667,667,667,6
20240902,134300,107352470,667,667,667,667,0
20240902,134200,107352470,667,667,667,667,0
20240902,134100,107352470,667,667,667,667,0
20240902,134000,107352470,667,667,667,667,0
20240902,133900,107352470,667,667,667,667,0
20240902,133800,107352470,667,667,667,667,0
20240902,133700,107352470,667,667,667,667,0
20240902,133600,107352470,667,667,667,667,0
20240902,133500,107352470,667,666,667,666,22
20240902,133400,107337817,667,667,667,667,0
20240902,133300,107337817,667,667,667,667,0
20240902,133200,107337817,667,667,667,667,0
20240902,133100,107337817,667,667,667,667,47
20240902,133000,107306468,667,667,667,667,200
20240902,132900,107173068,666,666,666,666,0
20240902,132800,107173068,666,666,666,666,0
20240902,132700,107173068,666,666,666,666,0
20240902,132600,107173068,666,666,666,666,22
20240902,132500,107158416,666,666,666,666,0
20240902,132400,107158416,666,666,666,666,31
20240902,132300,107137770,666,666,666,666,0
20240902,132200,107137770,666,666,666,666,0
20240902,132100,107137770,666,666,666,666,0
20240902,132000,107137770,666,666,666,666,7
20240902,131900,107133108,666,666,666,666,1
20240902,131800,107132442,666,666,666,666,1
20240902,131700,107131776,666,666,666,666,0
20240902,131600,107131776,666,666,666,666,2
20240902,131500,107130444,666,666,666,666,414
20240902,131400,106854720,665,665,665,665,0
20240902,131300,106854720,665,665,665,665,0
20240902,131200,106854720,665,665,665,665,0
20240902,131100,106854720,665,665,665,665,0
20240902,131000,106854720,665,665,665,665,0
20240902,130900,106854720,665,665,665,665,0
20240902,130800,106854720,665,665,665,665,0
20240902,130700,106854720,665,665,665,665,0
20240902,130600,106854720,665,666,666,665,25
20240902,130500,106838091,666,666,666,666,10
20240902,130400,106831431,666,665,666,665,888
20240902,130300,106240910,663,663,663,663,1
20240902,130200,106240247,663,663,663,663,2000
20240902,130100,104914247,665,665,665,665,0
20240902,130000,104914247,665,665,665,665,0
20240902,125900,104914247,665,665,665,665,1
20240902,125800,104913582,667,667,667,667,0
20240902,125700,104913582,667,667,667,667,2422
20240902,125600,103298108,667,664,667,664,2579
20240902,125500,101577921,664,664,664,664,2
20240902,125400,101576593,668,668,668,668,0
20240902,125300,101576593,668,665,668,665,3
20240902,125200,101574592,663,663,663,663,19
20240902,125100,101561995,664,664,664,664,0
20240902,125000,101561995,664,664,664,664,3
20240902,124900,101560003,664,664,664,664,8
20240902,124800,101554691,663,663,663,663,700
20240902,124700,101090591,668,668,668,668,2
20240902,124600,101089255,668,668,668,668,1
20240902,124500,101088587,669,669,669,669,0
20240902,124400,101088587,669,669,669,669,0
20240902,124300,101088587,669,669,669,669,0
20240902,124200,101088587,669,669,669,669,1
20240902,124100,101087918,664,664,664,664,0
20240902,124000,101087918,664,664,664,664,900
20240902,123900,100490318,664,664,664,664,1500
20240902,123800,99494318,670,670,670,670,0
20240902,123700,99494318,670,670,670,670,1
20240902,123600,99493648,664,664,664,664,0
20240902,123500,99493648,664,664,664,664,0
20240902,123400,99493648,664,665,665,664,487
20240902,123300,99170279,664,664,664,664,0
20240902,123200,99170279,664,664,664,664,0
20240902,123100,99170279,664,664,664,664,0
20240902,123000,99170279,664,664,664,664,0
20240902,122900,99170279,664,664,664,664,0
20240902,122800,99170279,664,664,664,664,2455
20240902,122700,97540159,665,669,669,665,1200
20240902,122600,96740369,675,675,675,675,0
20240902,122500,96740369,675,675,675,675,0
20240902,122400,96740369,675,675,675,675,0
20240902,122300,96740369,675,675,675,675,0
20240902,122200,96740369,675,675,675,675,0
20240902,122100,96740369,675,675,675,675,0
20240902,122000,96740369,675,675,675,675,0
20240902,121900,96740369,675,675,675,675,0
20240902,121800,96740369,675,675,675,675,0
20240902,121700,96740369,675,675,675,675,0
20240902,121600,96740369,675,675,675,675,0
20240902,121500,96740369,675,675,675,675,0
20240902,121400,96740369,675,675,675,675,0
20240902,121300,96740369,675,675,675,675,0
20240902,121200,96740369,675,675,675,675,0
20240902,121100,96740369,675,675,675,675,0
20240902,121000,96740369,675,675,675,675,0
20240902,120900,96740369,675,675,675,675,0
20240902,120800,96740369,675,675,675,675,0
20240902,120700,96740369,675,675,675,675,0
20240902,120600,96740369,675,675,675,675,0
20240902,120500,96740369,675,675,675,675,0
20240902,120400,96740369,675,675,675,675,0
20240902,120300,96740369,675,675,675,675,0
20240902,120200,96740369,675,675,675,675,0
20240902,120100,96740369,675,671,675,671,583
20240902,120000,96348929,671,671,671,671,0
20240902,115900,96348929,671,671,671,671,0
20240902,115800,96348929,671,671,671,671,0
20240902,115700,96348929,671,671,671,671,0
20240902,115600,96348929,671,671,671,671,0
20240902,115500,96348929,671,671,671,671,0
20240902,115400,96348929,671,671,671,671,0
20240902,115300,96348929,671,672,672,671,6
20240902,115200,96344902,671,671,671,671,0
20240902,115100,96344902,671,664,671,664,3000
20240902,115000,94347410,664,664,664,664,0
20240902,114900,94347410,664,664,664,664,2000
20240902,114800,93019410,664,664,664,664,0
20240902,114700,93019410,664,664,664,664,1000
20240902,114600,92355410,664,663,664,663,120
20240902,114500,92275750,663,663,663,663,0
20240902,114400,92275750,663,663,663,663,1
20240902,114300,92275087,663,663,663,663,41
20240902,114200,92247904,664,664,664,664,0
20240902,114100,92247904,664,664,664,664,0
20240902,114000,92247904,664,664,664,664,0
20240902,113900,92247904,664,664,664,664,792
20240902,113800,91722016,663,663,663,663,835
20240902,113700,91168411,662,662,662,662,0
20240902,113600,91168411,662,663,663,662,201
20240902,113500,91035212,663,663,663,663,1728
20240902,113400,89889548,663,663,663,663,1000
20240902,113300,89226548,663,663,663,663,300
20240902,113200,89027648,663,662,663,662,84
20240902,113100,88971977,661,661,661,661,26
20240902,113000,88954791,664,664,664,664,0
20240902,112900,88954791,664,664,664,664,0
20240902,112800,88954791,664,664,664,664,0
20240902,112700,88954791,664,664,664,664,0
20240902,112600,88954791,664,664,664,664,0
20240902,112500,88954791,664,664,664,664,0
20240902,112400,88954791,664,664,664,664,0
20240902,112300,88954791,664,664,664,664,0
20240902,112200,88954791,664,664,664,664,0
20240902,112100,88954791,664,664,664,664,0
20240902,112000,88954791,664,664,664,664,0
20240902,111900,88954791,664,664,664,664,16
20240902,111800,88944167,664,660,664,660,102
20240902,111700,88876843,660,661,664,660,2600
20240902,111600,87152565,661,661,661,661,0
20240902,111500,87152565,661,661,661,660,5
20240902,111400,87149261,663,663,663,663,0
20240902,111300,87149261,663,663,663,663,0
20240902,111200,87149261,663,663,663,663,0
20240902,111100,87149261,663,663,663,663,0
20240902,111000,87149261,663,663,663,663,0
20240902,110900,87149261,663,663,663,663,0
20240902,110800,87149261,663,663,663,663,0
20240902,110700,87149261,663,663,663,663,0
20240902,110600,87149261,663,662,663,662,3655
20240902,110500,84726029,660,660,660,660,0
20240902,110400,84726029,660,660,660,660,0
20240902,110300,84726029,660,660,660,660,0
20240902,110200,84726029,660,660,660,660,0
20240902,110100,84726029,660,660,660,660,0
20240902,110000,84726029,660,661,661,659,9312
20240902,105900,78584830,661,661,661,661,136
20240902,105800,78494934,662,662,662,662,0
20240902,105700,78494934,662,662,662,662,20
20240902,105600,78481694,661,661,661,661,0
20240902,105500,78481694,661,661,661,661,0
20240902,105400,78481694,661,661,661,661,100
20240902,105300,78415594,661,661,661,661,40
20240902,105200,78389154,662,662,662,662,0
20240902,105100,78389154,662,662,662,662,1
20240902,105000,78388492,662,661,662,661,103
20240902,104900,78320406,660,660,660,660,0
20240902,104800,78320406,660,661,661,660,2
20240902,104700,78319085,661,661,661,661,5
20240902,104600,78315780,661,661,661,661,7
20240902,104500,78311153,660,660,660,660,0
20240902,104400,78311153,660,660,660,660,2198
20240902,104300,76860473,659,659,659,659,0
20240902,104200,76860473,659,659,659,659,0
20240902,104100,76860473,659,659,659,659,20
20240902,104000,76847293,660,660,660,660,502
20240902,103900,76515973,660,663,663,660,6981
20240902,103800,71903130,663,663,663,663,0
20240902,103700,71903130,663,663,663,663,21
20240902,103600,71889207,664,664,664,664,0
20240902,103500,71889207,664,664,664,664,0
20240902,103400,71889207,664,664,664,664,0
20240902,103300,71889207,664,664,664,664,1
20240902,103200,71888543,663,663,663,663,1
20240902,103100,71887880,663,663,663,663,21
20240902,103000,71873957,663,664,664,663,3152
20240902,102900,69781062,665,665,665,665,0
20240902,102800,69781062,665,665,665,665,0
20240902,102700,69781062,665,664,665,664,17
20240902,102600,69769764,665,665,665,665,5
20240902,102500,69766439,665,665,665,665,0
20240902,102400,69766439,665,665,665,665,0
20240902,102300,69766439,665,665,665,665,609
20240902,102200,69361454,665,665,665,665,150
20240902,102100,69261704,664,664,664,664,1095
20240902,102000,68534624,663,663,663,663,0
20240902,101900,68534624,663,663,663,663,69
20240902,101800,68488877,664,664,664,664,0
20240902,101700,68488877,664,664,664,664,127
20240902,101600,68404549,664,663,664,663,62
20240902,101500,68363402,666,660,666,660,1852
20240902,101400,67141076,660,666,666,659,18156
20240902,101300,55141054,666,668,668,666,3859
20240902,101200,52566969,669,669,669,669,6
20240902,101100,52562955,669,669,669,669,3
20240902,101000,52560948,667,667,667,667,0
20240902,100900,52560948,667,668,668,667,666
20240902,100800,52116426,667,667,667,667,111
20240902,100700,52042389,668,670,670,668,1436
20240902,100600,51083137,670,670,670,668,202
20240902,100500,50948197,669,669,669,669,993
20240902,100400,50283880,670,670,670,670,100
20240902,100300,50216880,670,670,670,670,803
20240902,100200,49678870,670,670,670,670,0
20240902,100100,49678870,670,670,670,669,224
20240902,100000,49528811,670,670,670,670,0
20240902,095900,49528811,670,670,670,670,28
20240902,095800,49510051,670,670,670,669,156
20240902,095700,49405551,670,669,670,669,208
20240902,095600,49266391,670,670,670,670,0
20240902,095500,49266391,670,669,670,669,117
20240902,095400,49188117,670,669,670,669,1805
20240902,095300,47980570,670,670,670,670,1
20240902,095200,47979900,671,671,671,671,0
20240902,095100,47979900,671,668,671,668,2869
20240902,095000,46063405,668,670,670,668,4406
20240902,094900,43115736,671,672,672,671,11
20240902,094800,43108345,672,672,672,672,2
20240902,094700,43107001,672,672,672,672,0
20240902,094600,43107001,672,672,672,672,50
20240902,094500,43073401,672,672,672,672,3
20240902,094400,43071385,672,672,672,672,0
20240902,094300,43071385,672,672,672,672,0
20240902,094200,43071385,672,672,672,672,42
20240902,094100,43043161,671,671,671,671,20
20240902,094000,43029741,670,670,670,670,384
20240902,093900,42772461,673,673,673,673,0
20240902,093800,42772461,673,673,673,673,1
20240902,093700,42771788,670,670,670,670,0
20240902,093600,42771788,670,670,670,670,589
20240902,093500,42377158,670,670,670,670,0
20240902,093400,42377158,670,673,673,670,1100
20240902,093300,41639858,673,673,673,673,1
20240902,093200,41639185,675,675,675,675,0
20240902,093100,41639185,675,675,675,675,0
20240902,093000,41639185,675,675,675,675,0
20240902,092900,41639185,675,675,675,675,0
20240902,092800,41639185,675,674,675,674,10624
20240902,092700,34478559,676,676,676,676,2
20240902,092600,34477207,676,676,676,676,50
20240902,092500,34443407,676,676,676,676,101
20240902,092400,34375131,676,676,676,676,100
20240902,092300,34307531,677,677,677,677,1
20240902,092200,34306854,677,675,677,675,1000
20240902,092100,33631198,676,675,676,675,22
20240902,092000,33616347,676,676,676,676,0
20240902,091900,33616347,676,676,676,676,0
20240902,091800,33616347,676,676,676,676,0
20240902,091700,33616347,676,674,676,674,96
20240902,091600,33551641,669,674,677,669,8150
20240902,091500,28080448,677,674,677,674,13
20240902,091400,28071668,674,674,674,674,0
20240902,091300,28071668,674,674,674,674,33
20240902,091200,28049426,678,678,678,678,0
20240902,091100,28049426,678,678,678,678,12952
20240902,091000,19267970,678,678,678,678,13379
20240902,090900,10197008,678,673,678,673,3
20240902,090800,10194984,673,673,673,673,0
20240902,090700,10194984,673,673,673,673,141
20240902,090600,10100091,672,672,672,672,0
20240902,090500,10100091,672,672,672,672,188
20240902,090400,9973755,671,670,671,670,8
20240902,090300,9968394,668,668,668,668,0
20240902,090200,9968394,668,679,679,668,5597
20240902,090100,6228044,680,680,680,680,523
20240902,090000,5872404,680,668,680,668,8730