KissMeData/019490/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,190300,180544303,954,954,954,954,2970
20240906,190200,180544303,954,954,954,954,0
20240906,190100,180544303,954,954,954,954,0
20240906,190000,180544303,954,954,954,954,0
20240906,185900,180544303,954,954,954,954,0
20240906,185800,180544303,954,954,954,954,0
20240906,185700,180544303,954,954,954,954,0
20240906,185600,180544303,954,954,954,954,0
20240906,185500,180544303,954,954,954,954,0
20240906,185400,180544303,954,954,954,954,0
20240906,185300,180544303,954,954,954,954,0
20240906,185200,180544303,954,954,954,954,0
20240906,185100,180544303,954,954,954,954,0
20240906,185000,180544303,954,954,954,954,0
20240906,184900,180544303,954,954,954,954,0
20240906,184800,180544303,954,954,954,954,0
20240906,184700,180544303,954,954,954,954,0
20240906,184600,180544303,954,954,954,954,0
20240906,184500,180544303,954,954,954,954,0
20240906,184400,180544303,954,954,954,954,0
20240906,184300,180544303,954,954,954,954,0
20240906,184200,180544303,954,954,954,954,0
20240906,184100,180544303,954,954,954,954,0
20240906,184000,180544303,954,954,954,954,0
20240906,183900,180544303,954,954,954,954,0
20240906,183800,180544303,954,954,954,954,0
20240906,183700,180544303,954,954,954,954,0
20240906,183600,180544303,954,954,954,954,0
20240906,183500,180544303,954,954,954,954,0
20240906,183400,180544303,954,954,954,954,0
20240906,183300,180544303,954,954,954,954,2970
20240906,183200,180544303,954,954,954,954,0
20240906,183100,180544303,954,954,954,954,0
20240906,183000,180544303,954,954,954,954,0
20240906,182900,180544303,954,954,954,954,0
20240906,182800,180544303,954,954,954,954,0
20240906,182700,180544303,954,954,954,954,0
20240906,182600,180544303,954,954,954,954,0
20240906,182500,180544303,954,954,954,954,0
20240906,182400,180544303,954,954,954,954,0
20240906,182300,180544303,954,954,954,954,0
20240906,182200,180544303,954,954,954,954,0
20240906,182100,180544303,954,954,954,954,0
20240906,182000,180544303,954,954,954,954,0
20240906,181900,180544303,954,954,954,954,0
20240906,181800,180544303,954,954,954,954,0
20240906,181700,180544303,954,954,954,954,0
20240906,181600,180544303,954,954,954,954,0
20240906,181500,180544303,954,954,954,954,0
20240906,181400,180544303,954,954,954,954,0
20240906,181300,180544303,954,954,954,954,0
20240906,181200,180544303,954,954,954,954,0
20240906,181100,180544303,954,954,954,954,0
20240906,181000,180544303,954,954,954,954,0
20240906,180900,180544303,954,954,954,954,0
20240906,180800,180544303,954,954,954,954,0
20240906,180700,180544303,954,954,954,954,0
20240906,180600,180544303,954,954,954,954,0
20240906,180500,180544303,954,954,954,954,0
20240906,180400,180544303,954,954,954,954,0
20240906,180300,180544303,954,954,954,954,2970
20240906,180200,180544303,954,954,954,954,0
20240906,180100,180544303,954,954,954,954,0
20240906,180000,180544303,954,954,954,954,0
20240906,175900,180544303,954,954,954,954,0
20240906,175800,180544303,954,954,954,954,0
20240906,175700,180544303,954,954,954,954,0
20240906,175600,180544303,954,954,954,954,0
20240906,175500,180544303,954,954,954,954,0
20240906,175400,180544303,954,954,954,954,0
20240906,175300,180544303,954,954,954,954,0
20240906,175200,180544303,954,954,954,954,0
20240906,175100,180544303,954,954,954,954,0
20240906,175000,180544303,954,954,954,954,0
20240906,174900,180544303,954,954,954,954,0
20240906,174800,180544303,954,954,954,954,0
20240906,174700,180544303,954,954,954,954,0
20240906,174600,180544303,954,954,954,954,0
20240906,174500,180544303,954,954,954,954,0
20240906,174400,180544303,954,954,954,954,0
20240906,174300,180544303,954,954,954,954,0
20240906,174200,180544303,954,954,954,954,0
20240906,174100,180544303,954,954,954,954,0
20240906,174000,180544303,954,954,954,954,0
20240906,173900,180544303,954,954,954,954,0
20240906,173800,180544303,954,954,954,954,0
20240906,173700,180544303,954,954,954,954,0
20240906,173600,180544303,954,954,954,954,0
20240906,173500,180544303,954,954,954,954,0
20240906,173400,180544303,954,954,954,954,0
20240906,173300,180544303,954,954,954,954,2970
20240906,173200,180544303,954,954,954,954,0
20240906,173100,180544303,954,954,954,954,0
20240906,173000,180544303,954,954,954,954,0
20240906,172900,180544303,954,954,954,954,0
20240906,172800,180544303,954,954,954,954,0
20240906,172700,180544303,954,954,954,954,0
20240906,172600,180544303,954,954,954,954,0
20240906,172500,180544303,954,954,954,954,0
20240906,172400,180544303,954,954,954,954,0
20240906,172300,180544303,954,954,954,954,0
20240906,172200,180544303,954,954,954,954,0
20240906,172100,180544303,954,954,954,954,0
20240906,172000,180544303,954,954,954,954,0
20240906,171900,180544303,954,954,954,954,0
20240906,171800,180544303,954,954,954,954,0
20240906,171700,180544303,954,954,954,954,0
20240906,171600,180544303,954,954,954,954,0
20240906,171500,180544303,954,954,954,954,0
20240906,171400,180544303,954,954,954,954,0
20240906,171300,180544303,954,954,954,954,0
20240906,171200,180544303,954,954,954,954,0
20240906,171100,180544303,954,954,954,954,0
20240906,171000,180544303,954,954,954,954,0
20240906,170900,180544303,954,954,954,954,0
20240906,170800,180544303,954,954,954,954,0
20240906,170700,180544303,954,954,954,954,0
20240906,170600,180544303,954,954,954,954,0
20240906,170500,180544303,954,954,954,954,0
20240906,170400,180544303,954,954,954,954,0
20240906,170300,180544303,954,954,954,954,2970
20240906,170200,180544303,954,954,954,954,0
20240906,170100,180544303,954,954,954,954,0
20240906,170000,180544303,954,954,954,954,0
20240906,165900,180544303,954,954,954,954,0
20240906,165800,180544303,954,954,954,954,0
20240906,165700,180544303,954,954,954,954,0
20240906,165600,180544303,954,954,954,954,0
20240906,165500,180544303,954,954,954,954,0
20240906,165400,180544303,954,954,954,954,0
20240906,165300,180544303,954,954,954,954,0
20240906,165200,180544303,954,954,954,954,0
20240906,165100,180544303,954,954,954,954,0
20240906,165000,180544303,954,954,954,954,0
20240906,164900,180544303,954,954,954,954,0
20240906,164800,180544303,954,954,954,954,0
20240906,164700,180544303,954,954,954,954,0
20240906,164600,180544303,954,954,954,954,0
20240906,164500,180544303,954,954,954,954,0
20240906,164400,180544303,954,954,954,954,0
20240906,164300,180544303,954,954,954,954,0
20240906,164200,180544303,954,954,954,954,0
20240906,164100,180544303,954,954,954,954,0
20240906,164000,180544303,954,954,954,954,0
20240906,163900,180544303,954,954,954,954,0
20240906,163800,180544303,954,954,954,954,0
20240906,163700,180544303,954,954,954,954,0
20240906,163600,180544303,954,954,954,954,0
20240906,163500,180544303,954,954,954,954,0
20240906,163400,180544303,954,954,954,954,0
20240906,163300,180544303,954,954,954,954,2970
20240906,163200,180544303,954,954,954,954,0
20240906,163100,180544303,954,954,954,954,0
20240906,163000,180544303,954,954,954,954,0
20240906,162900,180544303,954,954,954,954,0
20240906,162800,180544303,954,954,954,954,0
20240906,162700,180544303,954,954,954,954,0
20240906,162600,180544303,954,954,954,954,0
20240906,162500,180544303,954,954,954,954,0
20240906,162400,180544303,954,954,954,954,0
20240906,162300,180544303,954,954,954,954,0
20240906,162200,180544303,954,954,954,954,0
20240906,162100,180544303,954,954,954,954,0
20240906,162000,180544303,954,954,954,954,0
20240906,161900,180544303,954,954,954,954,0
20240906,161800,180544303,954,954,954,954,0
20240906,161700,180544303,954,954,954,954,0
20240906,161600,180544303,954,954,954,954,0
20240906,161500,180544303,954,954,954,954,0
20240906,161400,180544303,954,954,954,954,0
20240906,161300,180544303,954,954,954,954,0
20240906,161200,180544303,954,954,954,954,0
20240906,161100,180544303,954,954,954,954,0
20240906,161000,180544303,954,954,954,954,0
20240906,160900,180544303,954,954,954,954,0
20240906,160800,180544303,954,954,954,954,0
20240906,160700,180544303,954,954,954,954,0
20240906,160600,180544303,954,954,954,954,0
20240906,160500,180544303,954,954,954,954,0
20240906,160400,180544303,954,954,954,954,0
20240906,160300,180544303,954,954,954,954,2970
20240906,160200,180544303,954,954,954,954,0
20240906,160100,180544303,954,954,954,954,0
20240906,160000,180544303,954,954,954,954,0
20240906,155900,180544303,954,954,954,954,0
20240906,155800,180544303,954,954,954,954,0
20240906,155700,180544303,954,954,954,954,0
20240906,155600,180544303,954,954,954,954,0
20240906,155500,180544303,954,954,954,954,0
20240906,155400,180544303,954,954,954,954,0
20240906,155300,180544303,954,954,954,954,0
20240906,155200,180544303,954,954,954,954,0
20240906,155100,180544303,954,954,954,954,0
20240906,155000,180544303,954,954,954,954,0
20240906,154900,180544303,954,954,954,954,0
20240906,154800,180544303,954,954,954,954,0
20240906,154700,180544303,954,954,954,954,0
20240906,154600,180544303,954,954,954,954,0
20240906,154500,180544303,954,954,954,954,0
20240906,154400,180544303,954,954,954,954,0
20240906,154300,180544303,954,954,954,954,0
20240906,154200,180544303,954,954,954,954,0
20240906,154100,180544303,954,954,954,954,0
20240906,154000,180544303,954,954,954,954,0
20240906,153900,180544303,954,954,954,954,0
20240906,153800,180544303,954,954,954,954,0
20240906,153700,180544303,954,954,954,954,0
20240906,153600,180544303,954,954,954,954,0
20240906,153500,180544303,954,954,954,954,0
20240906,153400,180544303,954,954,954,954,0
20240906,153300,180544303,954,954,954,954,2970
20240906,153200,180544303,954,954,954,954,0
20240906,153100,180544303,954,954,954,954,0
20240906,153000,180544303,954,954,954,954,2970
20240906,152900,177710923,954,954,954,954,0
20240906,152800,177710923,954,954,954,954,0
20240906,152700,177710923,954,954,954,954,0
20240906,152600,177710923,954,954,954,954,0
20240906,152500,177710923,954,954,954,954,0
20240906,152400,177710923,954,954,954,954,0
20240906,152300,177710923,954,954,954,954,0
20240906,152200,177710923,954,954,954,954,0
20240906,152100,177710923,954,954,954,954,0
20240906,152000,177710923,954,954,954,954,0
20240906,151900,177710923,954,954,954,954,702
20240906,151800,177041215,954,951,954,950,668
20240906,151700,176405389,952,942,952,942,3170
20240906,151600,173399693,942,941,942,941,340
20240906,151500,173079580,940,940,940,940,18
20240906,151400,173062660,940,939,940,939,1100
20240906,151300,172028778,939,939,939,939,0
20240906,151200,172028778,939,939,939,939,1
20240906,151100,172027839,935,935,935,935,6
20240906,151000,172022229,939,935,939,935,553
20240906,150900,171505170,939,939,939,935,401
20240906,150800,171130219,938,938,938,938,0
20240906,150700,171130219,938,937,938,937,397
20240906,150600,170757912,937,937,937,937,1
20240906,150500,170756975,935,935,935,935,0
20240906,150400,170756975,935,935,935,935,91
20240906,150300,170671890,937,937,937,937,0
20240906,150200,170671890,937,937,937,937,0
20240906,150100,170671890,937,937,937,937,97
20240906,150000,170581001,937,937,937,937,0
20240906,145900,170581001,937,937,937,937,1
20240906,145800,170580064,937,937,937,937,0
20240906,145700,170580064,937,937,937,937,1
20240906,145600,170579127,931,931,931,931,0
20240906,145500,170579127,931,931,931,931,0
20240906,145400,170579127,931,931,931,931,0
20240906,145300,170579127,931,931,931,931,0
20240906,145200,170579127,931,935,935,931,1769
20240906,145100,168929197,935,935,935,935,0
20240906,145000,168929197,935,935,935,935,555
20240906,144900,168410272,934,934,934,934,0
20240906,144800,168410272,934,934,934,934,0
20240906,144700,168410272,934,934,934,934,1
20240906,144600,168409338,934,934,934,934,54
20240906,144500,168358902,934,934,934,934,26
20240906,144400,168334618,935,935,935,935,0
20240906,144300,168334618,935,935,935,935,0
20240906,144200,168334618,935,935,935,935,0
20240906,144100,168334618,935,933,935,933,135
20240906,144000,168208467,933,933,933,931,462
20240906,143900,167778021,933,933,933,933,28
20240906,143800,167751897,931,931,931,931,0
20240906,143700,167751897,931,931,931,931,0
20240906,143600,167751897,931,931,931,931,0
20240906,143500,167751897,931,931,931,931,0
20240906,143400,167751897,931,933,933,931,55
20240906,143300,167700690,931,931,931,931,0
20240906,143200,167700690,931,931,931,931,0
20240906,143100,167700690,931,931,931,931,0
20240906,143000,167700690,931,931,931,931,0
20240906,142900,167700690,931,931,931,931,104
20240906,142800,167603866,933,933,933,933,0
20240906,142700,167603866,933,933,933,933,0
20240906,142600,167603866,933,933,933,933,0
20240906,142500,167603866,933,933,933,933,0
20240906,142400,167603866,933,933,933,933,0
20240906,142300,167603866,933,933,933,933,0
20240906,142200,167603866,933,933,933,933,0
20240906,142100,167603866,933,933,933,933,0
20240906,142000,167603866,933,933,933,933,0
20240906,141900,167603866,933,933,933,933,0
20240906,141800,167603866,933,933,933,933,0
20240906,141700,167603866,933,933,933,933,0
20240906,141600,167603866,933,933,933,933,0
20240906,141500,167603866,933,933,933,933,0
20240906,141400,167603866,933,933,933,933,0
20240906,141300,167603866,933,933,933,933,0
20240906,141200,167603866,933,933,933,933,0
20240906,141100,167603866,933,933,933,933,0
20240906,141000,167603866,933,933,933,933,0
20240906,140900,167603866,933,933,933,933,0
20240906,140800,167603866,933,933,933,933,1
20240906,140700,167602933,928,928,928,928,20
20240906,140600,167584373,933,932,933,932,50
20240906,140500,167537733,926,926,926,926,0
20240906,140400,167537733,926,926,926,926,0
20240906,140300,167537733,926,926,926,926,0
20240906,140200,167537733,926,926,926,926,0
20240906,140100,167537733,926,927,927,926,4939
20240906,140000,162962935,927,928,928,927,852
20240906,135900,162173130,927,927,927,927,11
20240906,135800,162162933,926,926,926,926,0
20240906,135700,162162933,926,929,929,926,7000
20240906,135600,155664842,934,934,934,934,0
20240906,135500,155664842,934,934,934,934,0
20240906,135400,155664842,934,934,934,934,0
20240906,135300,155664842,934,934,934,934,1
20240906,135200,155663908,929,934,934,929,213
20240906,135100,155466026,929,932,932,929,1473
20240906,135000,154093838,932,932,932,932,517
20240906,134900,153611994,934,934,934,934,0
20240906,134800,153611994,934,934,934,934,0
20240906,134700,153611994,934,934,934,934,0
20240906,134600,153611994,934,934,934,934,0
20240906,134500,153611994,934,934,934,934,0
20240906,134400,153611994,934,934,934,934,0
20240906,134300,153611994,934,934,934,934,0
20240906,134200,153611994,934,934,934,934,0
20240906,134100,153611994,934,934,934,934,0
20240906,134000,153611994,934,934,934,934,0
20240906,133900,153611994,934,934,934,934,4
20240906,133800,153608258,929,929,929,929,0
20240906,133700,153608258,929,929,929,929,4
20240906,133600,153604542,928,928,928,928,0
20240906,133500,153604542,928,928,928,928,0
20240906,133400,153604542,928,928,928,928,0
20240906,133300,153604542,928,928,928,928,0
20240906,133200,153604542,928,928,928,928,0
20240906,133100,153604542,928,929,929,928,652
20240906,133000,152999105,936,936,936,936,0
20240906,132900,152999105,936,936,936,936,0
20240906,132800,152999105,936,932,936,929,925
20240906,132700,152139192,937,937,937,937,0
20240906,132600,152139192,937,937,937,937,0
20240906,132500,152139192,937,937,937,937,0
20240906,132400,152139192,937,937,937,937,0
20240906,132300,152139192,937,937,937,937,7309
20240906,132200,145290659,937,937,937,937,0
20240906,132100,145290659,937,937,937,937,0
20240906,132000,145290659,937,937,937,937,0
20240906,131900,145290659,937,937,937,937,1
20240906,131800,145289722,928,928,928,928,0
20240906,131700,145289722,928,928,928,928,0
20240906,131600,145289722,928,928,928,928,0
20240906,131500,145289722,928,928,928,928,0
20240906,131400,145289722,928,937,937,928,19
20240906,131300,145272081,926,926,926,926,0
20240906,131200,145272081,926,926,926,926,0
20240906,131100,145272081,926,937,937,926,15
20240906,131000,145258180,932,932,932,932,13
20240906,130900,145246064,932,932,932,932,0
20240906,130800,145246064,932,932,932,932,11
20240906,130700,145235812,941,941,941,941,0
20240906,130600,145235812,941,941,941,941,0
20240906,130500,145235812,941,941,941,941,0
20240906,130400,145235812,941,941,941,941,0
20240906,130300,145235812,941,941,941,941,0
20240906,130200,145235812,941,941,941,941,0
20240906,130100,145235812,941,941,941,941,0
20240906,130000,145235812,941,941,941,941,0
20240906,125900,145235812,941,941,941,941,0
20240906,125800,145235812,941,941,941,941,0
20240906,125700,145235812,941,928,941,926,13223
20240906,125600,132988748,929,929,929,929,1
20240906,125500,132987819,928,928,928,928,0
20240906,125400,132987819,928,928,928,928,0
20240906,125300,132987819,928,928,928,928,0
20240906,125200,132987819,928,928,928,928,1
20240906,125100,132986891,928,928,928,928,29
20240906,125000,132959979,929,929,929,929,306
20240906,124900,132675705,929,929,929,929,1805
20240906,124800,130998860,928,928,929,928,685
20240906,124700,130362884,928,928,928,928,1
20240906,124600,130361956,927,927,927,927,2022
20240906,124500,128487562,928,928,928,928,0
20240906,124400,128487562,928,928,928,928,0
20240906,124300,128487562,928,928,928,928,0
20240906,124200,128487562,928,928,928,928,300
20240906,124100,128209162,929,929,929,929,0
20240906,124000,128209162,929,929,929,929,0
20240906,123900,128209162,929,929,929,929,0
20240906,123800,128209162,929,929,929,929,3
20240906,123700,128206375,929,929,929,929,432
20240906,123600,127805047,928,928,928,928,400
20240906,123500,127433847,927,927,927,927,0
20240906,123400,127433847,927,927,927,927,0
20240906,123300,127433847,927,927,927,927,571
20240906,123200,126904530,929,929,929,929,0
20240906,123100,126904530,929,929,929,929,0
20240906,123000,126904530,929,929,929,929,1153
20240906,122900,125833393,929,929,929,929,0
20240906,122800,125833393,929,929,929,929,798
20240906,122700,125092051,929,929,929,929,0
20240906,122600,125092051,929,929,929,929,6824
20240906,122500,118752555,929,929,929,929,0
20240906,122400,118752555,929,929,929,929,3
20240906,122300,118749768,929,929,929,929,116
20240906,122200,118642004,929,929,929,929,5682
20240906,122100,113363426,929,929,929,929,0
20240906,122000,113363426,929,929,929,929,118
20240906,121900,113253804,929,929,929,929,522
20240906,121800,112768866,927,931,931,927,3550
20240906,121700,109470429,933,933,933,933,54
20240906,121600,109420047,933,933,933,933,142
20240906,121500,109287561,941,941,941,941,0
20240906,121400,109287561,941,941,941,941,0
20240906,121300,109287561,941,941,941,941,0
20240906,121200,109287561,941,941,941,941,0
20240906,121100,109287561,941,941,941,941,0
20240906,121000,109287561,941,941,941,941,0
20240906,120900,109287561,941,941,941,941,571
20240906,120800,108750250,940,940,940,940,1
20240906,120700,108749310,930,930,930,930,54
20240906,120600,108699090,943,944,944,928,11471
20240906,120500,98015987,952,952,952,952,0
20240906,120400,98015987,952,952,952,952,1
20240906,120300,98015035,952,952,952,952,0
20240906,120200,98015035,952,951,952,951,52
20240906,120100,97965567,954,954,954,954,0
20240906,120000,97965567,954,954,954,954,10
20240906,115900,97956027,954,954,954,954,0
20240906,115800,97956027,954,956,956,941,105
20240906,115700,97856495,950,938,950,938,2335
20240906,115600,95647645,939,935,939,935,1592
20240906,115500,94156775,930,932,932,930,1000
20240906,115400,93225759,932,932,932,932,78
20240906,115300,93153063,931,931,931,931,1
20240906,115200,93152132,937,932,937,932,1565
20240906,115100,91693002,932,937,939,932,9531
20240906,115000,82805940,949,949,949,949,0
20240906,114900,82805940,949,949,949,949,0
20240906,114800,82805940,949,944,950,933,4104
20240906,114700,78942809,950,950,950,944,1029
20240906,114600,77965619,950,948,950,948,53
20240906,114500,77915350,939,961,961,939,2982
20240906,114400,75076244,961,942,970,942,30567
20240906,114300,45884109,941,937,941,937,6130
20240906,114200,40124265,936,931,936,931,8280
20240906,114100,32390507,932,932,932,932,0
20240906,114000,32390507,932,932,932,932,0
20240906,113900,32390507,932,932,932,932,0
20240906,113800,32390507,932,932,932,932,0
20240906,113700,32390507,932,932,932,932,0
20240906,113600,32390507,932,932,932,932,0
20240906,113500,32390507,932,932,932,932,0
20240906,113400,32390507,932,932,932,932,95
20240906,113300,32301967,932,926,932,926,4001
20240906,113200,28597035,932,932,932,932,0
20240906,113100,28597035,932,932,932,932,0
20240906,113000,28597035,932,932,932,932,2
20240906,112900,28595171,932,932,932,932,1
20240906,112800,28594239,926,926,926,926,1900
20240906,112700,26834839,926,926,926,926,0
20240906,112600,26834839,926,932,932,926,1001
20240906,112500,25907785,932,932,932,932,0
20240906,112400,25907785,932,932,932,932,0
20240906,112300,25907785,932,932,932,932,0
20240906,112200,25907785,932,932,932,932,25
20240906,112100,25884485,932,932,932,932,20
20240906,112000,25865845,932,932,932,932,2
20240906,111900,25863981,932,932,932,932,1
20240906,111800,25863049,926,926,926,926,0
20240906,111700,25863049,926,928,928,926,1000
20240906,111600,24936983,928,928,928,928,0
20240906,111500,24936983,928,926,929,926,1509
20240906,111400,23537419,926,926,926,926,0
20240906,111300,23537419,926,926,926,926,0
20240906,111200,23537419,926,926,926,926,0
20240906,111100,23537419,926,926,926,926,0
20240906,111000,23537419,926,926,926,926,60
20240906,110900,23481859,926,926,926,926,5
20240906,110800,23477229,926,926,926,926,0
20240906,110700,23477229,926,926,926,926,0
20240906,110600,23477229,926,926,926,926,1
20240906,110500,23476303,925,925,925,925,0
20240906,110400,23476303,925,925,925,925,0
20240906,110300,23476303,925,925,925,925,0
20240906,110200,23476303,925,925,925,925,0
20240906,110100,23476303,925,925,925,925,0
20240906,110000,23476303,925,925,925,925,0
20240906,105900,23476303,925,925,925,925,0
20240906,105800,23476303,925,925,925,925,430
20240906,105700,23078553,925,925,925,925,0
20240906,105600,23078553,925,925,925,925,5
20240906,105500,23073928,925,925,925,925,0
20240906,105400,23073928,925,925,925,925,0
20240906,105300,23073928,925,925,925,925,0
20240906,105200,23073928,925,925,925,925,0
20240906,105100,23073928,925,925,925,925,0
20240906,105000,23073928,925,925,925,925,0
20240906,104900,23073928,925,925,925,925,0
20240906,104800,23073928,925,925,925,925,0
20240906,104700,23073928,925,925,925,925,0
20240906,104600,23073928,925,925,925,925,0
20240906,104500,23073928,925,925,925,925,0
20240906,104400,23073928,925,925,925,925,0
20240906,104300,23073928,925,925,925,925,5
20240906,104200,23069303,925,925,925,925,0
20240906,104100,23069303,925,925,925,925,0
20240906,104000,23069303,925,925,925,925,1000
20240906,103900,22144303,925,926,926,925,970
20240906,103800,21246985,924,924,924,924,0
20240906,103700,21246985,924,924,924,924,0
20240906,103600,21246985,924,924,924,924,15
20240906,103500,21233125,929,929,929,929,111
20240906,103400,21130006,929,929,929,929,0
20240906,103300,21130006,929,929,929,929,0
20240906,103200,21130006,929,929,929,929,0
20240906,103100,21130006,929,922,929,922,31
20240906,103000,21101417,929,929,929,929,0
20240906,102900,21101417,929,929,929,929,0
20240906,102800,21101417,929,929,929,929,0
20240906,102700,21101417,929,929,929,929,0
20240906,102600,21101417,929,929,929,929,0
20240906,102500,21101417,929,929,929,929,0
20240906,102400,21101417,929,929,929,929,100
20240906,102300,21008517,929,929,929,929,0
20240906,102200,21008517,929,929,929,929,0
20240906,102100,21008517,929,922,929,922,246
20240906,102000,20781698,922,922,922,922,0
20240906,101900,20781698,922,922,922,922,210
20240906,101800,20588078,922,922,922,922,69
20240906,101700,20524460,921,922,922,921,1714
20240906,101600,18945385,922,923,924,922,1183
20240906,101500,17854207,935,927,935,927,23
20240906,101400,17832845,935,935,935,935,0
20240906,101300,17832845,935,935,935,935,0
20240906,101200,17832845,935,935,935,935,4
20240906,101100,17829105,936,935,936,935,22
20240906,101000,17808534,936,936,936,936,1
20240906,100900,17807598,927,927,927,927,0
20240906,100800,17807598,927,927,927,927,0
20240906,100700,17807598,927,927,927,927,600
20240906,100600,17251398,936,936,936,936,0
20240906,100500,17251398,936,935,936,935,3
20240906,100400,17248592,937,937,937,937,0
20240906,100300,17248592,937,937,937,937,0
20240906,100200,17248592,937,937,937,937,0
20240906,100100,17248592,937,937,937,937,40
20240906,100000,17211112,937,937,937,937,0
20240906,095900,17211112,937,937,937,937,0
20240906,095800,17211112,937,937,937,937,0
20240906,095700,17211112,937,937,937,937,1
20240906,095600,17210175,937,937,937,928,3
20240906,095500,17207373,937,937,937,937,0
20240906,095400,17207373,937,937,937,937,0
20240906,095300,17207373,937,937,937,937,0
20240906,095200,17207373,937,937,937,937,0
20240906,095100,17207373,937,937,937,937,0
20240906,095000,17207373,937,928,938,928,2379
20240906,094900,14999642,938,938,938,938,1
20240906,094800,14998704,938,938,938,938,2
20240906,094700,14996828,939,928,939,928,9
20240906,094600,14988432,928,928,928,927,1828
20240906,094500,13292049,939,939,939,939,25
20240906,094400,13268574,939,939,939,939,0
20240906,094300,13268574,939,939,939,939,0
20240906,094200,13268574,939,929,939,928,1153
20240906,094100,12198503,940,940,940,940,1100
20240906,094000,11164503,940,940,940,940,0
20240906,093900,11164503,940,940,940,940,23
20240906,093800,11142883,940,940,940,940,0
20240906,093700,11142883,940,940,940,940,6
20240906,093600,11137243,942,942,942,942,53
20240906,093500,11087317,926,927,927,926,53
20240906,093400,11038204,942,942,942,942,0
20240906,093300,11038204,942,940,942,940,1879
20240906,093200,9271370,940,940,940,940,8
20240906,093100,9263850,940,940,940,940,2
20240906,093000,9261970,942,930,942,930,501
20240906,092900,8794728,924,923,924,923,1269
20240906,092800,7622349,921,921,921,921,0
20240906,092700,7622349,921,921,921,921,200
20240906,092600,7438149,921,921,921,921,909
20240906,092500,6600960,921,921,921,921,0
20240906,092400,6600960,921,921,921,921,0
20240906,092300,6600960,921,921,921,921,0
20240906,092200,6600960,921,921,921,921,1
20240906,092100,6600039,920,920,920,920,0
20240906,092000,6600039,920,920,920,920,0
20240906,091900,6600039,920,920,920,920,3340
20240906,091800,3527239,920,920,920,920,3408
20240906,091700,391879,920,920,920,920,0
20240906,091600,391879,920,920,920,920,0
20240906,091500,391879,920,920,920,920,0
20240906,091400,391879,920,920,920,920,1
20240906,091300,390959,906,906,906,906,0
20240906,091200,390959,906,906,906,906,1
20240906,091100,390053,921,906,921,906,2
20240906,091000,388226,906,906,906,906,0
20240906,090900,388226,906,906,906,906,0
20240906,090800,388226,906,906,906,906,1
20240906,090700,387320,906,906,906,906,0
20240906,090600,387320,906,906,906,906,21
20240906,090500,368294,906,906,906,906,0
20240906,090400,368294,906,906,906,906,350
20240906,090300,51194,906,906,906,906,0
20240906,090200,51194,906,906,906,906,0
20240906,090100,51194,906,906,906,906,0
20240906,090000,51194,906,898,906,898,57