KissMeData/200230/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,203100,54431987,600,600,600,600,1122
20240912,203000,54431987,600,600,600,600,0
20240912,202900,54431987,600,600,600,600,0
20240912,202800,54431987,600,600,600,600,0
20240912,202700,54431987,600,600,600,600,0
20240912,202600,54431987,600,600,600,600,0
20240912,202500,54431987,600,600,600,600,0
20240912,202400,54431987,600,600,600,600,0
20240912,202300,54431987,600,600,600,600,0
20240912,202200,54431987,600,600,600,600,0
20240912,202100,54431987,600,600,600,600,0
20240912,202000,54431987,600,600,600,600,0
20240912,201900,54431987,600,600,600,600,0
20240912,201800,54431987,600,600,600,600,0
20240912,201700,54431987,600,600,600,600,0
20240912,201600,54431987,600,600,600,600,0
20240912,201500,54431987,600,600,600,600,0
20240912,201400,54431987,600,600,600,600,0
20240912,201300,54431987,600,600,600,600,0
20240912,201200,54431987,600,600,600,600,0
20240912,201100,54431987,600,600,600,600,0
20240912,201000,54431987,600,600,600,600,0
20240912,200900,54431987,600,600,600,600,0
20240912,200800,54431987,600,600,600,600,0
20240912,200700,54431987,600,600,600,600,0
20240912,200600,54431987,600,600,600,600,0
20240912,200500,54431987,600,600,600,600,0
20240912,200400,54431987,600,600,600,600,0
20240912,200300,54431987,600,600,600,600,0
20240912,200200,54431987,600,600,600,600,0
20240912,200100,54431987,600,600,600,600,1122
20240912,200000,54431987,600,600,600,600,0
20240912,195900,54431987,600,600,600,600,0
20240912,195800,54431987,600,600,600,600,0
20240912,195700,54431987,600,600,600,600,0
20240912,195600,54431987,600,600,600,600,0
20240912,195500,54431987,600,600,600,600,0
20240912,195400,54431987,600,600,600,600,0
20240912,195300,54431987,600,600,600,600,0
20240912,195200,54431987,600,600,600,600,0
20240912,195100,54431987,600,600,600,600,0
20240912,195000,54431987,600,600,600,600,0
20240912,194900,54431987,600,600,600,600,0
20240912,194800,54431987,600,600,600,600,0
20240912,194700,54431987,600,600,600,600,0
20240912,194600,54431987,600,600,600,600,0
20240912,194500,54431987,600,600,600,600,0
20240912,194400,54431987,600,600,600,600,0
20240912,194300,54431987,600,600,600,600,0
20240912,194200,54431987,600,600,600,600,0
20240912,194100,54431987,600,600,600,600,0
20240912,194000,54431987,600,600,600,600,0
20240912,193900,54431987,600,600,600,600,0
20240912,193800,54431987,600,600,600,600,0
20240912,193700,54431987,600,600,600,600,0
20240912,193600,54431987,600,600,600,600,0
20240912,193500,54431987,600,600,600,600,0
20240912,193400,54431987,600,600,600,600,0
20240912,193300,54431987,600,600,600,600,0
20240912,193200,54431987,600,600,600,600,0
20240912,193100,54431987,600,600,600,600,1122
20240912,193000,54431987,600,600,600,600,0
20240912,192900,54431987,600,600,600,600,0
20240912,192800,54431987,600,600,600,600,0
20240912,192700,54431987,600,600,600,600,0
20240912,192600,54431987,600,600,600,600,0
20240912,192500,54431987,600,600,600,600,0
20240912,192400,54431987,600,600,600,600,0
20240912,192300,54431987,600,600,600,600,0
20240912,192200,54431987,600,600,600,600,0
20240912,192100,54431987,600,600,600,600,0
20240912,192000,54431987,600,600,600,600,0
20240912,191900,54431987,600,600,600,600,0
20240912,191800,54431987,600,600,600,600,0
20240912,191700,54431987,600,600,600,600,0
20240912,191600,54431987,600,600,600,600,0
20240912,191500,54431987,600,600,600,600,0
20240912,191400,54431987,600,600,600,600,0
20240912,191300,54431987,600,600,600,600,0
20240912,191200,54431987,600,600,600,600,0
20240912,191100,54431987,600,600,600,600,0
20240912,191000,54431987,600,600,600,600,0
20240912,190900,54431987,600,600,600,600,0
20240912,190800,54431987,600,600,600,600,0
20240912,190700,54431987,600,600,600,600,0
20240912,190600,54431987,600,600,600,600,0
20240912,190500,54431987,600,600,600,600,0
20240912,190400,54431987,600,600,600,600,0
20240912,190300,54431987,600,600,600,600,0
20240912,190200,54431987,600,600,600,600,0
20240912,190100,54431987,600,600,600,600,1122
20240912,190000,54431987,600,600,600,600,0
20240912,185900,54431987,600,600,600,600,0
20240912,185800,54431987,600,600,600,600,0
20240912,185700,54431987,600,600,600,600,0
20240912,185600,54431987,600,600,600,600,0
20240912,185500,54431987,600,600,600,600,0
20240912,185400,54431987,600,600,600,600,0
20240912,185300,54431987,600,600,600,600,0
20240912,185200,54431987,600,600,600,600,0
20240912,185100,54431987,600,600,600,600,0
20240912,185000,54431987,600,600,600,600,0
20240912,184900,54431987,600,600,600,600,0
20240912,184800,54431987,600,600,600,600,0
20240912,184700,54431987,600,600,600,600,0
20240912,184600,54431987,600,600,600,600,0
20240912,184500,54431987,600,600,600,600,0
20240912,184400,54431987,600,600,600,600,0
20240912,184300,54431987,600,600,600,600,0
20240912,184200,54431987,600,600,600,600,0
20240912,184100,54431987,600,600,600,600,0
20240912,184000,54431987,600,600,600,600,0
20240912,183900,54431987,600,600,600,600,0
20240912,183800,54431987,600,600,600,600,0
20240912,183700,54431987,600,600,600,600,0
20240912,183600,54431987,600,600,600,600,0
20240912,183500,54431987,600,600,600,600,0
20240912,183400,54431987,600,600,600,600,0
20240912,183300,54431987,600,600,600,600,0
20240912,183200,54431987,600,600,600,600,0
20240912,183100,54431987,600,600,600,600,1122
20240912,183000,54431987,600,600,600,600,0
20240912,182900,54431987,600,600,600,600,0
20240912,182800,54431987,600,600,600,600,0
20240912,182700,54431987,600,600,600,600,0
20240912,182600,54431987,600,600,600,600,0
20240912,182500,54431987,600,600,600,600,0
20240912,182400,54431987,600,600,600,600,0
20240912,182300,54431987,600,600,600,600,0
20240912,182200,54431987,600,600,600,600,0
20240912,182100,54431987,600,600,600,600,0
20240912,182000,54431987,600,600,600,600,0
20240912,181900,54431987,600,600,600,600,0
20240912,181800,54431987,600,600,600,600,0
20240912,181700,54431987,600,600,600,600,0
20240912,181600,54431987,600,600,600,600,0
20240912,181500,54431987,600,600,600,600,0
20240912,181400,54431987,600,600,600,600,0
20240912,181300,54431987,600,600,600,600,0
20240912,181200,54431987,600,600,600,600,0
20240912,181100,54431987,600,600,600,600,0
20240912,181000,54431987,600,600,600,600,0
20240912,180900,54431987,600,600,600,600,0
20240912,180800,54431987,600,600,600,600,0
20240912,180700,54431987,600,600,600,600,0
20240912,180600,54431987,600,600,600,600,0
20240912,180500,54431987,600,600,600,600,0
20240912,180400,54431987,600,600,600,600,0
20240912,180300,54431987,600,600,600,600,0
20240912,180200,54431987,600,600,600,600,0
20240912,180100,54431987,600,600,600,600,1122
20240912,180000,54431987,600,600,600,600,0
20240912,175900,54431987,600,600,600,600,0
20240912,175800,54431987,600,600,600,600,0
20240912,175700,54431987,600,600,600,600,0
20240912,175600,54431987,600,600,600,600,0
20240912,175500,54431987,600,600,600,600,0
20240912,175400,54431987,600,600,600,600,0
20240912,175300,54431987,600,600,600,600,0
20240912,175200,54431987,600,600,600,600,0
20240912,175100,54431987,600,600,600,600,0
20240912,175000,54431987,600,600,600,600,0
20240912,174900,54431987,600,600,600,600,0
20240912,174800,54431987,600,600,600,600,0
20240912,174700,54431987,600,600,600,600,0
20240912,174600,54431987,600,600,600,600,0
20240912,174500,54431987,600,600,600,600,0
20240912,174400,54431987,600,600,600,600,0
20240912,174300,54431987,600,600,600,600,0
20240912,174200,54431987,600,600,600,600,0
20240912,174100,54431987,600,600,600,600,0
20240912,174000,54431987,600,600,600,600,0
20240912,173900,54431987,600,600,600,600,0
20240912,173800,54431987,600,600,600,600,0
20240912,173700,54431987,600,600,600,600,0
20240912,173600,54431987,600,600,600,600,0
20240912,173500,54431987,600,600,600,600,0
20240912,173400,54431987,600,600,600,600,0
20240912,173300,54431987,600,600,600,600,0
20240912,173200,54431987,600,600,600,600,0
20240912,173100,54431987,600,600,600,600,1122
20240912,173000,54431987,600,600,600,600,0
20240912,172900,54431987,600,600,600,600,0
20240912,172800,54431987,600,600,600,600,0
20240912,172700,54431987,600,600,600,600,0
20240912,172600,54431987,600,600,600,600,0
20240912,172500,54431987,600,600,600,600,0
20240912,172400,54431987,600,600,600,600,0
20240912,172300,54431987,600,600,600,600,0
20240912,172200,54431987,600,600,600,600,0
20240912,172100,54431987,600,600,600,600,0
20240912,172000,54431987,600,600,600,600,0
20240912,171900,54431987,600,600,600,600,0
20240912,171800,54431987,600,600,600,600,0
20240912,171700,54431987,600,600,600,600,0
20240912,171600,54431987,600,600,600,600,0
20240912,171500,54431987,600,600,600,600,0
20240912,171400,54431987,600,600,600,600,0
20240912,171300,54431987,600,600,600,600,0
20240912,171200,54431987,600,600,600,600,0
20240912,171100,54431987,600,600,600,600,0
20240912,171000,54431987,600,600,600,600,0
20240912,170900,54431987,600,600,600,600,0
20240912,170800,54431987,600,600,600,600,0
20240912,170700,54431987,600,600,600,600,0
20240912,170600,54431987,600,600,600,600,0
20240912,170500,54431987,600,600,600,600,0
20240912,170400,54431987,600,600,600,600,0
20240912,170300,54431987,600,600,600,600,0
20240912,170200,54431987,600,600,600,600,0
20240912,170100,54431987,600,600,600,600,1122
20240912,170000,54431987,600,600,600,600,0
20240912,165900,54431987,600,600,600,600,0
20240912,165800,54431987,600,600,600,600,0
20240912,165700,54431987,600,600,600,600,0
20240912,165600,54431987,600,600,600,600,0
20240912,165500,54431987,600,600,600,600,0
20240912,165400,54431987,600,600,600,600,0
20240912,165300,54431987,600,600,600,600,0
20240912,165200,54431987,600,600,600,600,0
20240912,165100,54431987,600,600,600,600,0
20240912,165000,54431987,600,600,600,600,0
20240912,164900,54431987,600,600,600,600,0
20240912,164800,54431987,600,600,600,600,0
20240912,164700,54431987,600,600,600,600,0
20240912,164600,54431987,600,600,600,600,0
20240912,164500,54431987,600,600,600,600,0
20240912,164400,54431987,600,600,600,600,0
20240912,164300,54431987,600,600,600,600,0
20240912,164200,54431987,600,600,600,600,0
20240912,164100,54431987,600,600,600,600,0
20240912,164000,54431987,600,600,600,600,0
20240912,163900,54431987,600,600,600,600,0
20240912,163800,54431987,600,600,600,600,0
20240912,163700,54431987,600,600,600,600,0
20240912,163600,54431987,600,600,600,600,0
20240912,163500,54431987,600,600,600,600,0
20240912,163400,54431987,600,600,600,600,0
20240912,163300,54431987,600,600,600,600,0
20240912,163200,54431987,600,600,600,600,0
20240912,163100,54431987,600,600,600,600,1122
20240912,163000,54431987,600,600,600,600,0
20240912,162900,54431987,600,600,600,600,0
20240912,162800,54431987,600,600,600,600,0
20240912,162700,54431987,600,600,600,600,0
20240912,162600,54431987,600,600,600,600,0
20240912,162500,54431987,600,600,600,600,0
20240912,162400,54431987,600,600,600,600,0
20240912,162300,54431987,600,600,600,600,0
20240912,162200,54431987,600,600,600,600,0
20240912,162100,54431987,600,600,600,600,0
20240912,162000,54431987,600,600,600,600,0
20240912,161900,54431987,600,600,600,600,0
20240912,161800,54431987,600,600,600,600,0
20240912,161700,54431987,600,600,600,600,0
20240912,161600,54431987,600,600,600,600,0
20240912,161500,54431987,600,600,600,600,0
20240912,161400,54431987,600,600,600,600,0
20240912,161300,54431987,600,600,600,600,0
20240912,161200,54431987,600,600,600,600,0
20240912,161100,54431987,600,600,600,600,0
20240912,161000,54431987,600,600,600,600,0
20240912,160900,54431987,600,600,600,600,0
20240912,160800,54431987,600,600,600,600,0
20240912,160700,54431987,600,600,600,600,0
20240912,160600,54431987,600,600,600,600,0
20240912,160500,54431987,600,600,600,600,0
20240912,160400,54431987,600,600,600,600,0
20240912,160300,54431987,600,600,600,600,0
20240912,160200,54431987,600,600,600,600,0
20240912,160100,54431987,600,600,600,600,1122
20240912,160000,54431987,600,600,600,600,0
20240912,155900,54431987,600,600,600,600,0
20240912,155800,54431987,600,600,600,600,0
20240912,155700,54431987,600,600,600,600,0
20240912,155600,54431987,600,600,600,600,0
20240912,155500,54431987,600,600,600,600,0
20240912,155400,54431987,600,600,600,600,0
20240912,155300,54431987,600,600,600,600,0
20240912,155200,54431987,600,600,600,600,0
20240912,155100,54431987,600,600,600,600,0
20240912,155000,54431987,600,600,600,600,0
20240912,154900,54431987,600,600,600,600,0
20240912,154800,54431987,600,600,600,600,0
20240912,154700,54431987,600,600,600,600,0
20240912,154600,54431987,600,600,600,600,0
20240912,154500,54431987,600,600,600,600,0
20240912,154400,54431987,600,600,600,600,0
20240912,154300,54431987,600,600,600,600,0
20240912,154200,54431987,600,600,600,600,0
20240912,154100,54431987,600,600,600,600,0
20240912,154000,54431987,600,600,600,600,0
20240912,153900,54431987,600,600,600,600,0
20240912,153800,54431987,600,600,600,600,0
20240912,153700,54431987,600,600,600,600,0
20240912,153600,54431987,600,600,600,600,0
20240912,153500,54431987,600,600,600,600,0
20240912,153400,54431987,600,600,600,600,0
20240912,153300,54431987,600,600,600,600,0
20240912,153200,54431987,600,600,600,600,0
20240912,153100,54431987,600,600,600,600,1122
20240912,153000,54431987,600,600,600,600,1122
20240912,152900,53758787,601,601,601,601,0
20240912,152800,53758787,601,601,601,601,0
20240912,152700,53758787,601,601,601,601,0
20240912,152600,53758787,601,601,601,601,0
20240912,152500,53758787,601,601,601,601,0
20240912,152400,53758787,601,601,601,601,0
20240912,152300,53758787,601,601,601,601,0
20240912,152200,53758787,601,601,601,601,0
20240912,152100,53758787,601,601,601,601,0
20240912,152000,53758787,601,601,601,601,0
20240912,151900,53758787,601,600,601,600,89
20240912,151800,53705377,602,602,602,602,0
20240912,151700,53705377,602,602,602,602,0
20240912,151600,53705377,602,602,602,602,86
20240912,151500,53653605,602,602,602,602,5
20240912,151400,53650595,602,602,602,602,0
20240912,151300,53650595,602,600,602,600,46
20240912,151200,53622989,600,600,600,600,0
20240912,151100,53622989,600,601,601,600,103
20240912,151000,53561167,602,602,602,602,0
20240912,150900,53561167,602,602,602,602,65
20240912,150800,53522037,601,601,601,601,683
20240912,150700,53111554,601,601,601,601,0
20240912,150600,53111554,601,601,601,601,1001
20240912,150500,52509953,601,601,601,601,0
20240912,150400,52509953,601,601,601,601,1
20240912,150300,52509352,601,601,601,601,0
20240912,150200,52509352,601,601,601,601,0
20240912,150100,52509352,601,601,601,601,0
20240912,150000,52509352,601,601,601,601,3
20240912,145900,52507549,600,600,600,600,0
20240912,145800,52507549,600,600,600,600,0
20240912,145700,52507549,600,600,600,600,0
20240912,145600,52507549,600,600,600,600,0
20240912,145500,52507549,600,600,600,600,687
20240912,145400,52095349,600,600,600,600,0
20240912,145300,52095349,600,600,600,600,0
20240912,145200,52095349,600,600,600,600,0
20240912,145100,52095349,600,600,600,600,0
20240912,145000,52095349,600,600,600,600,0
20240912,144900,52095349,600,600,600,600,0
20240912,144800,52095349,600,600,600,600,0
20240912,144700,52095349,600,600,600,599,3
20240912,144600,52093550,599,599,599,599,963
20240912,144500,51516713,599,599,599,599,543
20240912,144400,51191456,600,600,600,600,0
20240912,144300,51191456,600,600,600,600,0
20240912,144200,51191456,600,600,600,600,0
20240912,144100,51191456,600,600,600,600,0
20240912,144000,51191456,600,600,600,600,11
20240912,143900,51184856,600,600,600,600,0
20240912,143800,51184856,600,600,600,600,39
20240912,143700,51161456,600,600,600,600,66
20240912,143600,51121856,602,602,602,602,0
20240912,143500,51121856,602,602,602,602,0
20240912,143400,51121856,602,602,602,602,0
20240912,143300,51121856,602,602,602,602,0
20240912,143200,51121856,602,602,602,602,0
20240912,143100,51121856,602,602,602,602,0
20240912,143000,51121856,602,602,602,602,0
20240912,142900,51121856,602,602,602,602,0
20240912,142800,51121856,602,602,602,602,0
20240912,142700,51121856,602,602,602,602,0
20240912,142600,51121856,602,602,602,602,11
20240912,142500,51115234,602,602,602,602,0
20240912,142400,51115234,602,602,602,602,0
20240912,142300,51115234,602,600,602,599,561
20240912,142200,50778596,600,600,600,600,10
20240912,142100,50772596,600,600,600,600,340
20240912,142000,50568596,601,601,601,601,0
20240912,141900,50568596,601,601,601,601,0
20240912,141800,50568596,601,601,601,601,0
20240912,141700,50568596,601,601,601,601,10
20240912,141600,50562586,601,601,601,601,0
20240912,141500,50562586,601,601,601,601,0
20240912,141400,50562586,601,601,601,601,0
20240912,141300,50562586,601,601,601,601,0
20240912,141200,50562586,601,601,601,601,100
20240912,141100,50502486,602,602,602,602,0
20240912,141000,50502486,602,602,602,602,265
20240912,140900,50342956,602,602,602,602,32
20240912,140800,50323692,602,602,602,602,717
20240912,140700,49892058,602,602,602,602,0
20240912,140600,49892058,602,602,602,602,0
20240912,140500,49892058,602,602,602,602,0
20240912,140400,49892058,602,602,602,602,0
20240912,140300,49892058,602,602,602,602,0
20240912,140200,49892058,602,602,602,602,0
20240912,140100,49892058,602,602,602,602,8
20240912,140000,49887242,602,602,602,602,20
20240912,135900,49875202,602,602,602,602,0
20240912,135800,49875202,602,602,602,602,0
20240912,135700,49875202,602,602,602,602,0
20240912,135600,49875202,602,602,602,602,0
20240912,135500,49875202,602,602,602,602,0
20240912,135400,49875202,602,602,602,602,0
20240912,135300,49875202,602,602,602,602,0
20240912,135200,49875202,602,602,602,602,0
20240912,135100,49875202,602,602,602,602,0
20240912,135000,49875202,602,602,602,602,0
20240912,134900,49875202,602,602,602,602,1
20240912,134800,49874600,602,602,602,602,0
20240912,134700,49874600,602,602,602,602,0
20240912,134600,49874600,602,602,602,602,0
20240912,134500,49874600,602,602,602,602,0
20240912,134400,49874600,602,602,602,602,74
20240912,134300,49830052,602,602,602,602,0
20240912,134200,49830052,602,600,602,598,2551
20240912,134100,48299446,600,600,600,600,1
20240912,134000,48298846,600,600,600,600,0
20240912,133900,48298846,600,600,600,600,0
20240912,133800,48298846,600,600,600,600,0
20240912,133700,48298846,600,600,600,600,0
20240912,133600,48298846,600,600,600,600,5
20240912,133500,48295846,598,598,598,598,87
20240912,133400,48243820,600,600,600,600,0
20240912,133300,48243820,600,600,600,600,11
20240912,133200,48237220,601,601,601,601,0
20240912,133100,48237220,601,601,601,601,0
20240912,133000,48237220,601,602,602,601,61
20240912,132900,48200500,602,602,602,602,20
20240912,132800,48188460,602,601,602,601,213
20240912,132700,48060444,601,601,601,601,0
20240912,132600,48060444,601,601,601,601,0
20240912,132500,48060444,601,602,602,601,988
20240912,132400,47465843,602,602,602,602,721
20240912,132300,47031801,601,601,601,601,550
20240912,132200,46701251,601,601,601,601,1
20240912,132100,46700650,601,601,601,601,0
20240912,132000,46700650,601,601,601,601,15
20240912,131900,46691635,600,600,600,600,0
20240912,131800,46691635,600,600,600,600,0
20240912,131700,46691635,600,600,600,600,0
20240912,131600,46691635,600,600,600,600,0
20240912,131500,46691635,600,600,603,600,12
20240912,131400,46684405,600,600,600,600,0
20240912,131300,46684405,600,600,600,600,0
20240912,131200,46684405,600,600,600,600,2
20240912,131100,46683205,603,603,603,603,0
20240912,131000,46683205,603,603,603,603,1
20240912,130900,46682602,601,601,601,601,1
20240912,130800,46682001,601,601,601,601,8
20240912,130700,46677193,601,601,601,601,11
20240912,130600,46670582,601,601,601,601,0
20240912,130500,46670582,601,601,601,601,0
20240912,130400,46670582,601,601,601,601,0
20240912,130300,46670582,601,601,601,601,1
20240912,130200,46669981,600,600,600,600,28
20240912,130100,46653181,603,603,603,603,0
20240912,130000,46653181,603,603,603,603,100
20240912,125900,46592881,603,603,603,603,0
20240912,125800,46592881,603,603,603,603,0
20240912,125700,46592881,603,603,603,603,0
20240912,125600,46592881,603,600,603,600,23
20240912,125500,46579049,600,600,602,599,35
20240912,125400,46558037,600,603,603,600,101
20240912,125300,46497137,603,603,603,603,0
20240912,125200,46497137,603,603,603,603,0
20240912,125100,46497137,603,603,603,603,0
20240912,125000,46497137,603,603,603,603,10
20240912,124900,46491107,602,601,602,601,7748
20240912,124800,41830699,601,601,601,601,0
20240912,124700,41830699,601,601,601,601,0
20240912,124600,41830699,601,600,601,600,5824
20240912,124500,38336006,600,600,600,600,0
20240912,124400,38336006,600,600,600,600,0
20240912,124300,38336006,600,600,600,600,0
20240912,124200,38336006,600,600,600,600,0
20240912,124100,38336006,600,600,600,600,1
20240912,124000,38335406,600,600,600,600,0
20240912,123900,38335406,600,600,600,600,0
20240912,123800,38335406,600,600,600,600,0
20240912,123700,38335406,600,600,600,600,2
20240912,123600,38334206,600,600,600,600,0
20240912,123500,38334206,600,600,600,600,0
20240912,123400,38334206,600,600,600,600,0
20240912,123300,38334206,600,600,600,600,2
20240912,123200,38333006,599,598,599,598,9314
20240912,123100,32754610,598,598,598,598,0
20240912,123000,32754610,598,598,598,598,0
20240912,122900,32754610,598,598,598,598,5100
20240912,122800,29704810,597,597,597,597,5595
20240912,122700,26364595,597,597,597,597,0
20240912,122600,26364595,597,597,597,597,0
20240912,122500,26364595,597,597,597,597,1
20240912,122400,26363998,598,598,598,598,0
20240912,122300,26363998,598,598,598,598,4
20240912,122200,26361606,598,598,598,598,0
20240912,122100,26361606,598,598,598,598,0
20240912,122000,26361606,598,598,598,598,0
20240912,121900,26361606,598,598,598,598,0
20240912,121800,26361606,598,598,598,598,0
20240912,121700,26361606,598,598,598,598,0
20240912,121600,26361606,598,598,598,598,0
20240912,121500,26361606,598,598,598,598,0
20240912,121400,26361606,598,598,598,598,0
20240912,121300,26361606,598,598,598,598,0
20240912,121200,26361606,598,598,598,598,0
20240912,121100,26361606,598,598,598,598,0
20240912,121000,26361606,598,598,598,598,0
20240912,120900,26361606,598,598,598,598,0
20240912,120800,26361606,598,598,598,598,0
20240912,120700,26361606,598,598,598,598,0
20240912,120600,26361606,598,598,598,598,0
20240912,120500,26361606,598,598,598,598,0
20240912,120400,26361606,598,598,598,598,0
20240912,120300,26361606,598,598,598,598,0
20240912,120200,26361606,598,598,598,598,0
20240912,120100,26361606,598,598,598,598,2
20240912,120000,26360410,598,598,598,598,0
20240912,115900,26360410,598,598,598,598,0
20240912,115800,26360410,598,598,598,598,20
20240912,115700,26348450,598,598,598,598,45
20240912,115600,26321540,598,598,598,598,0
20240912,115500,26321540,598,598,598,598,40
20240912,115400,26297620,598,598,598,598,0
20240912,115300,26297620,598,598,598,598,0
20240912,115200,26297620,598,598,598,598,0
20240912,115100,26297620,598,598,598,598,0
20240912,115000,26297620,598,598,598,598,0
20240912,114900,26297620,598,598,598,598,0
20240912,114800,26297620,598,598,598,598,0
20240912,114700,26297620,598,598,598,598,0
20240912,114600,26297620,598,598,598,598,0
20240912,114500,26297620,598,598,598,598,0
20240912,114400,26297620,598,598,598,598,5
20240912,114300,26294630,598,597,598,595,1001
20240912,114200,25698475,597,597,597,597,0
20240912,114100,25698475,597,597,597,597,0
20240912,114000,25698475,597,597,597,597,0
20240912,113900,25698475,597,597,597,597,258
20240912,113800,25544449,598,598,598,598,0
20240912,113700,25544449,598,598,598,598,0
20240912,113600,25544449,598,598,598,598,3
20240912,113500,25542655,598,598,598,598,0
20240912,113400,25542655,598,598,598,598,0
20240912,113300,25542655,598,598,598,598,10
20240912,113200,25536675,598,598,598,598,0
20240912,113100,25536675,598,598,598,598,0
20240912,113000,25536675,598,598,598,598,0
20240912,112900,25536675,598,598,598,598,33
20240912,112800,25516941,598,598,598,598,0
20240912,112700,25516941,598,598,598,598,0
20240912,112600,25516941,598,598,598,598,0
20240912,112500,25516941,598,598,598,598,0
20240912,112400,25516941,598,598,598,598,100
20240912,112300,25457141,598,598,598,598,0
20240912,112200,25457141,598,598,598,598,1
20240912,112100,25456543,598,598,598,598,0
20240912,112000,25456543,598,598,598,598,0
20240912,111900,25456543,598,598,598,598,0
20240912,111800,25456543,598,598,598,598,0
20240912,111700,25456543,598,598,598,598,0
20240912,111600,25456543,598,598,598,598,0
20240912,111500,25456543,598,598,598,598,0
20240912,111400,25456543,598,598,598,598,2
20240912,111300,25455347,597,597,597,597,0
20240912,111200,25455347,597,597,597,597,8
20240912,111100,25450571,598,598,598,598,0
20240912,111000,25450571,598,598,598,598,0
20240912,110900,25450571,598,598,598,598,0
20240912,110800,25450571,598,598,598,598,0
20240912,110700,25450571,598,598,598,598,0
20240912,110600,25450571,598,598,598,598,0
20240912,110500,25450571,598,598,598,598,0
20240912,110400,25450571,598,598,598,598,50
20240912,110300,25420671,598,598,598,598,20
20240912,110200,25408711,598,597,598,597,310
20240912,110100,25223631,597,597,597,597,0
20240912,110000,25223631,597,597,597,597,1
20240912,105900,25223034,598,598,598,598,53
20240912,105800,25191340,598,597,598,597,2677
20240912,105700,23593070,597,597,597,597,0
20240912,105600,23593070,597,597,597,597,200
20240912,105500,23473670,597,596,597,596,300
20240912,105400,23294770,596,596,596,596,100
20240912,105300,23235170,596,596,596,596,0
20240912,105200,23235170,596,596,596,596,82
20240912,105100,23186298,597,597,597,597,0
20240912,105000,23186298,597,597,597,597,0
20240912,104900,23186298,597,596,597,596,155
20240912,104800,23093778,597,597,597,597,0
20240912,104700,23093778,597,597,597,597,0
20240912,104600,23093778,597,597,597,597,0
20240912,104500,23093778,597,597,597,597,10
20240912,104400,23087808,597,597,597,597,6
20240912,104300,23084226,597,597,597,597,100
20240912,104200,23024526,597,597,597,597,1
20240912,104100,23023929,597,597,597,597,0
20240912,104000,23023929,597,597,597,597,0
20240912,103900,23023929,597,597,597,597,0
20240912,103800,23023929,597,597,597,597,0
20240912,103700,23023929,597,597,597,597,0
20240912,103600,23023929,597,597,597,597,0
20240912,103500,23023929,597,597,597,597,0
20240912,103400,23023929,597,597,597,597,10
20240912,103300,23017959,597,597,597,597,1
20240912,103200,23017362,596,596,596,596,0
20240912,103100,23017362,596,596,596,596,0
20240912,103000,23017362,596,596,596,596,0
20240912,102900,23017362,596,596,596,596,0
20240912,102800,23017362,596,596,597,596,146
20240912,102700,22930336,597,597,597,597,0
20240912,102600,22930336,597,597,597,597,2
20240912,102500,22929142,597,597,597,597,0
20240912,102400,22929142,597,597,597,597,1000
20240912,102300,22332142,597,597,597,597,0
20240912,102200,22332142,597,597,597,597,0
20240912,102100,22332142,597,597,597,597,0
20240912,102000,22332142,597,597,597,597,0
20240912,101900,22332142,597,597,597,597,0
20240912,101800,22332142,597,597,597,597,0
20240912,101700,22332142,597,597,597,597,1
20240912,101600,22331545,594,594,594,594,33
20240912,101500,22311943,597,597,597,597,0
20240912,101400,22311943,597,597,597,597,300
20240912,101300,22132843,597,597,597,597,0
20240912,101200,22132843,597,597,597,597,0
20240912,101100,22132843,597,597,597,597,0
20240912,101000,22132843,597,597,597,597,0
20240912,100900,22132843,597,597,597,597,1
20240912,100800,22132246,595,595,595,595,2435
20240912,100700,20683421,595,595,595,595,270
20240912,100600,20522771,595,595,595,595,1
20240912,100500,20522176,595,595,595,595,524
20240912,100400,20210396,595,596,596,595,2037
20240912,100300,18998323,597,597,597,597,83
20240912,100200,18948772,597,597,597,597,12
20240912,100100,18941608,597,597,597,597,11
20240912,100000,18935041,597,597,597,597,0
20240912,095900,18935041,597,597,597,597,0
20240912,095800,18935041,597,597,597,597,0
20240912,095700,18935041,597,597,597,597,0
20240912,095600,18935041,597,599,599,597,129
20240912,095500,18857970,599,598,599,598,189
20240912,095400,18744947,597,597,597,597,67
20240912,095300,18704948,597,598,598,597,150
20240912,095200,18615298,598,598,598,598,0
20240912,095100,18615298,598,598,598,598,0
20240912,095000,18615298,598,598,598,598,0
20240912,094900,18615298,598,598,598,598,1
20240912,094800,18614700,599,598,599,597,141
20240912,094700,18530401,599,599,599,599,100
20240912,094600,18470501,599,598,599,597,14
20240912,094500,18462127,599,599,599,599,0
20240912,094400,18462127,599,598,599,598,390
20240912,094300,18228707,599,598,599,597,2410
20240912,094200,16789026,597,596,597,596,2012
20240912,094100,15588862,596,593,596,593,6198
20240912,094000,11899057,593,593,593,593,439
20240912,093900,11638730,593,593,593,593,45
20240912,093800,11612045,593,593,593,593,7
20240912,093700,11607894,593,593,593,593,10
20240912,093600,11601964,592,592,592,592,0
20240912,093500,11601964,592,592,592,592,0
20240912,093400,11601964,592,592,592,592,600
20240912,093300,11246764,594,594,594,594,0
20240912,093200,11246764,594,594,594,594,0
20240912,093100,11246764,594,594,594,594,0
20240912,093000,11246764,594,593,594,591,550
20240912,092900,10921364,593,593,593,593,259
20240912,092800,10767777,593,593,593,593,1
20240912,092700,10767184,592,592,592,592,0
20240912,092600,10767184,592,592,592,592,0
20240912,092500,10767184,592,592,592,592,0
20240912,092400,10767184,592,592,592,592,0
20240912,092300,10767184,592,592,592,592,2718
20240912,092200,9158128,592,591,592,591,215
20240912,092100,9031062,586,594,594,585,5412
20240912,092000,5857629,595,596,596,595,107
20240912,091900,5793958,597,597,597,597,1
20240912,091800,5793361,598,598,598,598,0
20240912,091700,5793361,598,599,599,598,8
20240912,091600,5788572,600,600,600,600,0
20240912,091500,5788572,600,600,600,600,915
20240912,091400,5239572,600,600,600,600,30
20240912,091300,5221572,600,602,602,600,1300
20240912,091200,4440952,604,603,604,603,149
20240912,091100,4351081,603,599,603,599,342
20240912,091000,4145999,598,597,598,597,2583
20240912,090900,2602312,596,596,596,596,2952
20240912,090800,842920,592,592,592,592,0
20240912,090700,842920,592,592,592,592,0
20240912,090600,842920,592,592,592,592,0
20240912,090500,842920,592,592,592,592,1
20240912,090400,842328,596,596,596,596,0
20240912,090300,842328,596,594,596,594,27
20240912,090200,826240,596,596,596,596,100
20240912,090100,766640,596,594,596,594,50
20240912,090000,736856,596,596,596,596,1201