KissMeData/031820/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191100,218646180,547,547,547,547,28209
20240906,191000,218646180,547,547,547,547,0
20240906,190900,218646180,547,547,547,547,0
20240906,190800,218646180,547,547,547,547,0
20240906,190700,218646180,547,547,547,547,0
20240906,190600,218646180,547,547,547,547,0
20240906,190500,218646180,547,547,547,547,0
20240906,190400,218646180,547,547,547,547,0
20240906,190300,218646180,547,547,547,547,0
20240906,190200,218646180,547,547,547,547,0
20240906,190100,218646180,547,547,547,547,0
20240906,190000,218646180,547,547,547,547,0
20240906,185900,218646180,547,547,547,547,0
20240906,185800,218646180,547,547,547,547,0
20240906,185700,218646180,547,547,547,547,0
20240906,185600,218646180,547,547,547,547,0
20240906,185500,218646180,547,547,547,547,0
20240906,185400,218646180,547,547,547,547,0
20240906,185300,218646180,547,547,547,547,0
20240906,185200,218646180,547,547,547,547,0
20240906,185100,218646180,547,547,547,547,0
20240906,185000,218646180,547,547,547,547,0
20240906,184900,218646180,547,547,547,547,0
20240906,184800,218646180,547,547,547,547,0
20240906,184700,218646180,547,547,547,547,0
20240906,184600,218646180,547,547,547,547,0
20240906,184500,218646180,547,547,547,547,0
20240906,184400,218646180,547,547,547,547,0
20240906,184300,218646180,547,547,547,547,0
20240906,184200,218646180,547,547,547,547,0
20240906,184100,218646180,547,547,547,547,28209
20240906,184000,218646180,547,547,547,547,0
20240906,183900,218646180,547,547,547,547,0
20240906,183800,218646180,547,547,547,547,0
20240906,183700,218646180,547,547,547,547,0
20240906,183600,218646180,547,547,547,547,0
20240906,183500,218646180,547,547,547,547,0
20240906,183400,218646180,547,547,547,547,0
20240906,183300,218646180,547,547,547,547,0
20240906,183200,218646180,547,547,547,547,0
20240906,183100,218646180,547,547,547,547,0
20240906,183000,218646180,547,547,547,547,0
20240906,182900,218646180,547,547,547,547,0
20240906,182800,218646180,547,547,547,547,0
20240906,182700,218646180,547,547,547,547,0
20240906,182600,218646180,547,547,547,547,0
20240906,182500,218646180,547,547,547,547,0
20240906,182400,218646180,547,547,547,547,0
20240906,182300,218646180,547,547,547,547,0
20240906,182200,218646180,547,547,547,547,0
20240906,182100,218646180,547,547,547,547,0
20240906,182000,218646180,547,547,547,547,0
20240906,181900,218646180,547,547,547,547,0
20240906,181800,218646180,547,547,547,547,0
20240906,181700,218646180,547,547,547,547,0
20240906,181600,218646180,547,547,547,547,0
20240906,181500,218646180,547,547,547,547,0
20240906,181400,218646180,547,547,547,547,0
20240906,181300,218646180,547,547,547,547,0
20240906,181200,218646180,547,547,547,547,0
20240906,181100,218646180,547,547,547,547,28209
20240906,181000,218646180,547,547,547,547,0
20240906,180900,218646180,547,547,547,547,0
20240906,180800,218646180,547,547,547,547,0
20240906,180700,218646180,547,547,547,547,0
20240906,180600,218646180,547,547,547,547,0
20240906,180500,218646180,547,547,547,547,0
20240906,180400,218646180,547,547,547,547,0
20240906,180300,218646180,547,547,547,547,0
20240906,180200,218646180,547,547,547,547,0
20240906,180100,218646180,547,547,547,547,0
20240906,180000,218646180,547,547,547,547,0
20240906,175900,218646180,547,547,547,547,0
20240906,175800,218646180,547,547,547,547,0
20240906,175700,218646180,547,547,547,547,0
20240906,175600,218646180,547,547,547,547,0
20240906,175500,218646180,547,547,547,547,0
20240906,175400,218646180,547,547,547,547,0
20240906,175300,218646180,547,547,547,547,0
20240906,175200,218646180,547,547,547,547,0
20240906,175100,218646180,547,547,547,547,0
20240906,175000,218646180,547,547,547,547,0
20240906,174900,218646180,547,547,547,547,0
20240906,174800,218646180,547,547,547,547,0
20240906,174700,218646180,547,547,547,547,0
20240906,174600,218646180,547,547,547,547,0
20240906,174500,218646180,547,547,547,547,0
20240906,174400,218646180,547,547,547,547,0
20240906,174300,218646180,547,547,547,547,0
20240906,174200,218646180,547,547,547,547,0
20240906,174100,218646180,547,547,547,547,28209
20240906,174000,218646180,547,547,547,547,0
20240906,173900,218646180,547,547,547,547,0
20240906,173800,218646180,547,547,547,547,0
20240906,173700,218646180,547,547,547,547,0
20240906,173600,218646180,547,547,547,547,0
20240906,173500,218646180,547,547,547,547,0
20240906,173400,218646180,547,547,547,547,0
20240906,173300,218646180,547,547,547,547,0
20240906,173200,218646180,547,547,547,547,0
20240906,173100,218646180,547,547,547,547,0
20240906,173000,218646180,547,547,547,547,0
20240906,172900,218646180,547,547,547,547,0
20240906,172800,218646180,547,547,547,547,0
20240906,172700,218646180,547,547,547,547,0
20240906,172600,218646180,547,547,547,547,0
20240906,172500,218646180,547,547,547,547,0
20240906,172400,218646180,547,547,547,547,0
20240906,172300,218646180,547,547,547,547,0
20240906,172200,218646180,547,547,547,547,0
20240906,172100,218646180,547,547,547,547,0
20240906,172000,218646180,547,547,547,547,0
20240906,171900,218646180,547,547,547,547,0
20240906,171800,218646180,547,547,547,547,0
20240906,171700,218646180,547,547,547,547,0
20240906,171600,218646180,547,547,547,547,0
20240906,171500,218646180,547,547,547,547,0
20240906,171400,218646180,547,547,547,547,0
20240906,171300,218646180,547,547,547,547,0
20240906,171200,218646180,547,547,547,547,0
20240906,171100,218646180,547,547,547,547,28209
20240906,171000,218646180,547,547,547,547,0
20240906,170900,218646180,547,547,547,547,0
20240906,170800,218646180,547,547,547,547,0
20240906,170700,218646180,547,547,547,547,0
20240906,170600,218646180,547,547,547,547,0
20240906,170500,218646180,547,547,547,547,0
20240906,170400,218646180,547,547,547,547,0
20240906,170300,218646180,547,547,547,547,0
20240906,170200,218646180,547,547,547,547,0
20240906,170100,218646180,547,547,547,547,0
20240906,170000,218646180,547,547,547,547,0
20240906,165900,218646180,547,547,547,547,0
20240906,165800,218646180,547,547,547,547,0
20240906,165700,218646180,547,547,547,547,0
20240906,165600,218646180,547,547,547,547,0
20240906,165500,218646180,547,547,547,547,0
20240906,165400,218646180,547,547,547,547,0
20240906,165300,218646180,547,547,547,547,0
20240906,165200,218646180,547,547,547,547,0
20240906,165100,218646180,547,547,547,547,0
20240906,165000,218646180,547,547,547,547,0
20240906,164900,218646180,547,547,547,547,0
20240906,164800,218646180,547,547,547,547,0
20240906,164700,218646180,547,547,547,547,0
20240906,164600,218646180,547,547,547,547,0
20240906,164500,218646180,547,547,547,547,0
20240906,164400,218646180,547,547,547,547,0
20240906,164300,218646180,547,547,547,547,0
20240906,164200,218646180,547,547,547,547,0
20240906,164100,218646180,547,547,547,547,28209
20240906,164000,218646180,547,547,547,547,0
20240906,163900,218646180,547,547,547,547,0
20240906,163800,218646180,547,547,547,547,0
20240906,163700,218646180,547,547,547,547,0
20240906,163600,218646180,547,547,547,547,0
20240906,163500,218646180,547,547,547,547,0
20240906,163400,218646180,547,547,547,547,0
20240906,163300,218646180,547,547,547,547,0
20240906,163200,218646180,547,547,547,547,0
20240906,163100,218646180,547,547,547,547,0
20240906,163000,218646180,547,547,547,547,0
20240906,162900,218646180,547,547,547,547,0
20240906,162800,218646180,547,547,547,547,0
20240906,162700,218646180,547,547,547,547,0
20240906,162600,218646180,547,547,547,547,0
20240906,162500,218646180,547,547,547,547,0
20240906,162400,218646180,547,547,547,547,0
20240906,162300,218646180,547,547,547,547,0
20240906,162200,218646180,547,547,547,547,0
20240906,162100,218646180,547,547,547,547,0
20240906,162000,218646180,547,547,547,547,0
20240906,161900,218646180,547,547,547,547,0
20240906,161800,218646180,547,547,547,547,0
20240906,161700,218646180,547,547,547,547,0
20240906,161600,218646180,547,547,547,547,0
20240906,161500,218646180,547,547,547,547,0
20240906,161400,218646180,547,547,547,547,0
20240906,161300,218646180,547,547,547,547,0
20240906,161200,218646180,547,547,547,547,0
20240906,161100,218646180,547,547,547,547,28209
20240906,161000,218646180,547,547,547,547,0
20240906,160900,218646180,547,547,547,547,0
20240906,160800,218646180,547,547,547,547,0
20240906,160700,218646180,547,547,547,547,0
20240906,160600,218646180,547,547,547,547,0
20240906,160500,218646180,547,547,547,547,0
20240906,160400,218646180,547,547,547,547,0
20240906,160300,218646180,547,547,547,547,0
20240906,160200,218646180,547,547,547,547,0
20240906,160100,218646180,547,547,547,547,0
20240906,160000,218646180,547,547,547,547,0
20240906,155900,218646180,547,547,547,547,0
20240906,155800,218646180,547,547,547,547,0
20240906,155700,218646180,547,547,547,547,0
20240906,155600,218646180,547,547,547,547,0
20240906,155500,218646180,547,547,547,547,0
20240906,155400,218646180,547,547,547,547,0
20240906,155300,218646180,547,547,547,547,0
20240906,155200,218646180,547,547,547,547,0
20240906,155100,218646180,547,547,547,547,0
20240906,155000,218646180,547,547,547,547,0
20240906,154900,218646180,547,547,547,547,0
20240906,154800,218646180,547,547,547,547,0
20240906,154700,218646180,547,547,547,547,0
20240906,154600,218646180,547,547,547,547,0
20240906,154500,218646180,547,547,547,547,0
20240906,154400,218646180,547,547,547,547,0
20240906,154300,218646180,547,547,547,547,0
20240906,154200,218646180,547,547,547,547,0
20240906,154100,218646180,547,547,547,547,28209
20240906,154000,218646180,547,547,547,547,0
20240906,153900,218646180,547,547,547,547,0
20240906,153800,218646180,547,547,547,547,0
20240906,153700,218646180,547,547,547,547,0
20240906,153600,218646180,547,547,547,547,0
20240906,153500,218646180,547,547,547,547,0
20240906,153400,218646180,547,547,547,547,0
20240906,153300,218646180,547,547,547,547,0
20240906,153200,218646180,547,547,547,547,0
20240906,153100,218646180,547,547,547,547,0
20240906,153000,218646180,547,547,547,547,28209
20240906,152900,203215857,555,555,555,555,0
20240906,152800,203215857,555,555,555,555,0
20240906,152700,203215857,555,555,555,555,0
20240906,152600,203215857,555,555,555,555,0
20240906,152500,203215857,555,555,555,555,0
20240906,152400,203215857,555,555,555,555,0
20240906,152300,203215857,555,555,555,555,0
20240906,152200,203215857,555,555,555,555,0
20240906,152100,203215857,555,555,555,555,0
20240906,152000,203215857,555,555,555,555,0
20240906,151900,203215857,555,555,555,555,313
20240906,151800,203042142,555,555,555,555,100
20240906,151700,202986642,555,555,555,555,450
20240906,151600,202736892,554,554,554,554,60
20240906,151500,202703652,554,554,554,554,4
20240906,151400,202701436,554,554,554,554,300
20240906,151300,202535236,554,554,554,554,0
20240906,151200,202535236,554,554,554,552,1215
20240906,151100,201862337,555,555,555,555,0
20240906,151000,201862337,555,555,555,555,2
20240906,150900,201861227,556,556,556,556,0
20240906,150800,201861227,556,556,556,556,9290
20240906,150700,196695987,556,555,556,555,182
20240906,150600,196594863,556,556,556,556,8041
20240906,150500,192124067,556,555,556,555,6646
20240906,150400,188429893,556,556,556,556,0
20240906,150300,188429893,556,557,557,552,30020
20240906,150200,171855721,551,551,551,551,0
20240906,150100,171855721,551,558,558,551,10000
20240906,150000,166332126,563,563,563,563,0
20240906,145900,166332126,563,557,563,557,5311
20240906,145800,163352195,554,554,554,554,0
20240906,145700,163352195,554,559,559,554,20000
20240906,145600,152246490,559,559,559,559,0
20240906,145500,152246490,559,559,559,559,0
20240906,145400,152246490,559,559,559,559,100
20240906,145300,152190590,560,560,560,560,100
20240906,145200,152134590,560,560,560,560,0
20240906,145100,152134590,560,560,560,560,0
20240906,145000,152134590,560,560,560,560,0
20240906,144900,152134590,560,560,560,560,0
20240906,144800,152134590,560,560,560,560,2578
20240906,144700,150690910,562,562,562,562,0
20240906,144600,150690910,562,562,562,562,0
20240906,144500,150690910,562,562,562,562,0
20240906,144400,150690910,562,562,562,562,0
20240906,144300,150690910,562,562,562,562,14
20240906,144200,150683042,562,561,562,561,394
20240906,144100,150461996,561,561,561,561,530
20240906,144000,150164666,560,560,560,560,2239
20240906,143900,148910826,561,561,561,561,897
20240906,143800,148407609,561,561,561,561,0
20240906,143700,148407609,561,561,561,561,0
20240906,143600,148407609,561,561,561,561,0
20240906,143500,148407609,561,561,561,561,0
20240906,143400,148407609,561,561,561,561,0
20240906,143300,148407609,561,561,561,561,0
20240906,143200,148407609,561,561,561,561,0
20240906,143100,148407609,561,561,561,561,0
20240906,143000,148407609,561,561,561,561,0
20240906,142900,148407609,561,561,561,561,0
20240906,142800,148407609,561,561,561,561,250
20240906,142700,148267359,562,562,562,562,0
20240906,142600,148267359,562,561,562,561,95
20240906,142500,148213976,561,562,562,561,4
20240906,142400,148211731,561,561,561,561,0
20240906,142300,148211731,561,561,561,561,0
20240906,142200,148211731,561,561,561,561,10
20240906,142100,148206121,560,560,560,560,0
20240906,142000,148206121,560,560,560,560,0
20240906,141900,148206121,560,560,560,560,0
20240906,141800,148206121,560,560,560,560,36500
20240906,141700,127766121,560,560,560,560,73464
20240906,141600,86626281,561,561,562,561,1994
20240906,141500,85507558,562,562,562,562,0
20240906,141400,85507558,562,562,562,562,0
20240906,141300,85507558,562,562,562,562,365
20240906,141200,85302428,562,562,562,562,50
20240906,141100,85274328,562,562,562,562,965
20240906,141000,84731998,561,561,561,561,0
20240906,140900,84731998,561,561,561,561,500
20240906,140800,84451498,561,561,561,561,0
20240906,140700,84451498,561,561,561,561,0
20240906,140600,84451498,561,561,561,561,0
20240906,140500,84451498,561,561,561,561,0
20240906,140400,84451498,561,561,561,561,205
20240906,140300,84336493,561,561,561,561,295
20240906,140200,84170998,562,562,562,562,0
20240906,140100,84170998,562,562,562,562,0
20240906,140000,84170998,562,562,562,562,0
20240906,135900,84170998,562,562,562,562,0
20240906,135800,84170998,562,562,562,562,1
20240906,135700,84170436,561,561,561,561,600
20240906,135600,83833836,562,562,562,562,43
20240906,135500,83809670,562,562,562,562,0
20240906,135400,83809670,562,562,562,562,0
20240906,135300,83809670,562,562,562,562,0
20240906,135200,83809670,562,562,562,562,2
20240906,135100,83808546,562,562,562,562,0
20240906,135000,83808546,562,562,562,562,0
20240906,134900,83808546,562,562,562,562,0
20240906,134800,83808546,562,562,562,562,0
20240906,134700,83808546,562,562,562,562,0
20240906,134600,83808546,562,562,562,562,1
20240906,134500,83807984,561,561,561,561,0
20240906,134400,83807984,561,561,561,561,300
20240906,134300,83639684,561,561,561,561,40
20240906,134200,83617244,562,562,562,562,0
20240906,134100,83617244,562,562,562,562,0
20240906,134000,83617244,562,562,562,562,0
20240906,133900,83617244,562,562,562,562,0
20240906,133800,83617244,562,562,562,562,1
20240906,133700,83616682,561,561,561,561,0
20240906,133600,83616682,561,561,561,561,0
20240906,133500,83616682,561,561,561,561,67
20240906,133400,83579095,562,562,562,562,95
20240906,133300,83525705,561,561,561,561,1
20240906,133200,83525144,561,561,561,561,255
20240906,133100,83382089,560,560,560,560,500
20240906,133000,83102089,560,560,560,560,0
20240906,132900,83102089,560,560,560,560,4766
20240906,132800,80433129,560,560,560,560,0
20240906,132700,80433129,560,560,560,560,0
20240906,132600,80433129,560,560,560,560,0
20240906,132500,80433129,560,560,560,560,0
20240906,132400,80433129,560,560,560,560,0
20240906,132300,80433129,560,559,560,559,5000
20240906,132200,77633185,559,559,559,559,2944
20240906,132100,75987489,559,561,561,559,13289
20240906,132000,68558934,559,560,560,559,321
20240906,131900,68379384,561,561,561,561,0
20240906,131800,68379384,561,561,561,561,0
20240906,131700,68379384,561,561,561,561,0
20240906,131600,68379384,561,561,561,561,0
20240906,131500,68379384,561,561,561,561,4
20240906,131400,68377140,561,561,561,561,3
20240906,131300,68375457,561,560,561,560,227
20240906,131200,68248335,560,560,560,560,0
20240906,131100,68248335,560,560,560,560,0
20240906,131000,68248335,560,560,560,560,0
20240906,130900,68248335,560,560,560,560,0
20240906,130800,68248335,560,560,560,560,7
20240906,130700,68244415,560,560,560,560,0
20240906,130600,68244415,560,560,560,560,0
20240906,130500,68244415,560,560,560,560,0
20240906,130400,68244415,560,560,560,560,184
20240906,130300,68141375,560,560,560,560,0
20240906,130200,68141375,560,560,560,560,0
20240906,130100,68141375,560,560,560,560,0
20240906,130000,68141375,560,560,560,560,10
20240906,125900,68135775,560,560,560,560,405
20240906,125800,67908975,559,559,559,559,156
20240906,125700,67821771,559,559,559,559,0
20240906,125600,67821771,559,559,559,559,0
20240906,125500,67821771,559,559,559,559,0
20240906,125400,67821771,559,559,559,559,0
20240906,125300,67821771,559,559,559,559,0
20240906,125200,67821771,559,559,559,559,0
20240906,125100,67821771,559,559,559,559,0
20240906,125000,67821771,559,559,559,559,0
20240906,124900,67821771,559,559,559,559,0
20240906,124800,67821771,559,559,559,559,0
20240906,124700,67821771,559,559,559,559,0
20240906,124600,67821771,559,559,559,559,0
20240906,124500,67821771,559,559,559,559,0
20240906,124400,67821771,559,559,559,559,0
20240906,124300,67821771,559,559,559,559,0
20240906,124200,67821771,559,559,559,559,25
20240906,124100,67807796,558,558,558,558,1
20240906,124000,67807238,558,558,558,558,0
20240906,123900,67807238,558,558,558,558,0
20240906,123800,67807238,558,558,558,558,992
20240906,123700,67253702,557,557,557,557,27
20240906,123600,67238663,557,557,557,557,111
20240906,123500,67176836,558,558,558,558,0
20240906,123400,67176836,558,558,558,558,0
20240906,123300,67176836,558,558,558,558,0
20240906,123200,67176836,558,558,558,558,0
20240906,123100,67176836,558,558,558,558,0
20240906,123000,67176836,558,558,558,558,0
20240906,122900,67176836,558,558,558,558,0
20240906,122800,67176836,558,558,558,558,0
20240906,122700,67176836,558,558,558,558,0
20240906,122600,67176836,558,558,558,558,0
20240906,122500,67176836,558,558,558,558,180
20240906,122400,67076396,558,558,558,558,0
20240906,122300,67076396,558,558,558,558,463
20240906,122200,66818042,558,558,558,558,0
20240906,122100,66818042,558,558,558,558,0
20240906,122000,66818042,558,558,558,558,10
20240906,121900,66812462,556,556,556,556,30
20240906,121800,66795782,555,555,555,555,0
20240906,121700,66795782,555,555,555,555,0
20240906,121600,66795782,555,555,555,555,0
20240906,121500,66795782,555,555,555,555,0
20240906,121400,66795782,555,555,555,555,0
20240906,121300,66795782,555,555,555,555,0
20240906,121200,66795782,555,555,555,555,0
20240906,121100,66795782,555,555,555,555,0
20240906,121000,66795782,555,555,555,555,0
20240906,120900,66795782,555,555,555,555,0
20240906,120800,66795782,555,555,555,555,0
20240906,120700,66795782,555,555,555,555,0
20240906,120600,66795782,555,555,555,555,0
20240906,120500,66795782,555,555,555,555,0
20240906,120400,66795782,555,555,555,555,0
20240906,120300,66795782,555,555,555,555,0
20240906,120200,66795782,555,555,555,555,0
20240906,120100,66795782,555,555,555,555,0
20240906,120000,66795782,555,555,555,555,0
20240906,115900,66795782,555,555,555,555,0
20240906,115800,66795782,555,555,555,555,0
20240906,115700,66795782,555,555,555,555,0
20240906,115600,66795782,555,555,555,555,0
20240906,115500,66795782,555,555,555,555,2000
20240906,115400,65685782,555,556,556,555,700
20240906,115300,65297142,559,558,559,558,900
20240906,115200,64794604,558,558,558,558,0
20240906,115100,64794604,558,558,558,558,0
20240906,115000,64794604,558,558,558,558,0
20240906,114900,64794604,558,558,558,558,1
20240906,114800,64794046,554,554,554,554,0
20240906,114700,64794046,554,554,554,554,0
20240906,114600,64794046,554,554,554,554,0
20240906,114500,64794046,554,554,554,554,0
20240906,114400,64794046,554,554,554,554,0
20240906,114300,64794046,554,554,554,554,0
20240906,114200,64794046,554,554,554,554,0
20240906,114100,64794046,554,554,554,554,0
20240906,114000,64794046,554,554,554,554,0
20240906,113900,64794046,554,555,555,554,2000
20240906,113800,63686045,554,554,554,554,0
20240906,113700,63686045,554,556,556,554,15000
20240906,113600,55362755,559,559,559,559,0
20240906,113500,55362755,559,559,559,559,180
20240906,113400,55262135,556,559,559,556,7158
20240906,113300,51279931,560,560,560,560,0
20240906,113200,51279931,560,560,560,560,0
20240906,113100,51279931,560,560,560,560,0
20240906,113000,51279931,560,560,560,560,0
20240906,112900,51279931,560,560,560,560,0
20240906,112800,51279931,560,560,560,560,0
20240906,112700,51279931,560,560,560,560,0
20240906,112600,51279931,560,560,560,560,0
20240906,112500,51279931,560,560,560,560,0
20240906,112400,51279931,560,560,560,560,0
20240906,112300,51279931,560,560,560,560,101
20240906,112200,51223371,560,560,560,560,0
20240906,112100,51223371,560,560,560,560,0
20240906,112000,51223371,560,560,560,560,0
20240906,111900,51223371,560,560,560,560,4000
20240906,111800,48983371,559,559,559,559,274
20240906,111700,48830205,559,559,559,559,499
20240906,111600,48551264,558,558,558,558,0
20240906,111500,48551264,558,558,558,558,0
20240906,111400,48551264,558,558,558,558,9
20240906,111300,48546242,559,559,559,559,500
20240906,111200,48266742,559,559,559,559,0
20240906,111100,48266742,559,558,559,558,91
20240906,111000,48215914,558,558,558,558,773
20240906,110900,47784580,558,557,558,556,222
20240906,110800,47660885,558,559,559,558,4
20240906,110700,47658650,560,560,560,560,0
20240906,110600,47658650,560,560,560,560,0
20240906,110500,47658650,560,560,560,560,38
20240906,110400,47637370,560,560,560,560,0
20240906,110300,47637370,560,560,560,560,0
20240906,110200,47637370,560,560,560,560,0
20240906,110100,47637370,560,560,560,560,0
20240906,110000,47637370,560,559,560,559,50
20240906,105900,47609410,556,556,556,556,0
20240906,105800,47609410,556,556,556,556,0
20240906,105700,47609410,556,556,556,556,2190
20240906,105600,46391770,556,556,556,556,0
20240906,105500,46391770,556,558,558,556,5000
20240906,105400,43606285,556,558,558,556,9629
20240906,105300,38245340,559,559,559,559,348
20240906,105200,38050808,558,558,558,558,0
20240906,105100,38050808,558,558,558,558,0
20240906,105000,38050808,558,558,558,558,0
20240906,104900,38050808,558,558,558,558,0
20240906,104800,38050808,558,558,561,558,238
20240906,104700,37917671,561,561,561,561,0
20240906,104600,37917671,561,561,561,561,5
20240906,104500,37914866,561,561,561,561,9
20240906,104400,37909817,559,559,559,559,171
20240906,104300,37814228,559,559,560,559,65
20240906,104200,37777888,560,560,560,560,0
20240906,104100,37777888,560,560,560,560,14
20240906,104000,37770048,560,560,560,560,3
20240906,103900,37768368,560,560,560,560,0
20240906,103800,37768368,560,560,560,560,0
20240906,103700,37768368,560,560,560,560,17
20240906,103600,37758848,560,560,560,560,85
20240906,103500,37711248,560,560,560,560,0
20240906,103400,37711248,560,560,560,560,37
20240906,103300,37690528,560,557,560,557,244
20240906,103200,37554110,557,563,563,551,12454
20240906,103100,30609080,560,560,560,560,0
20240906,103000,30609080,560,560,560,560,0
20240906,102900,30609080,560,560,560,560,0
20240906,102800,30609080,560,561,561,560,1137
20240906,102700,29972302,561,561,561,561,0
20240906,102600,29972302,561,561,561,561,0
20240906,102500,29972302,561,561,561,561,32
20240906,102400,29954350,563,563,563,563,0
20240906,102300,29954350,563,563,563,563,60
20240906,102200,29920570,562,562,562,562,60
20240906,102100,29886850,562,562,562,562,90
20240906,102000,29836270,562,562,562,562,10
20240906,101900,29830650,562,562,562,562,4
20240906,101800,29828402,562,562,562,562,0
20240906,101700,29828402,562,562,562,562,0
20240906,101600,29828402,562,562,562,562,60
20240906,101500,29794682,559,559,559,559,0
20240906,101400,29794682,559,559,559,559,0
20240906,101300,29794682,559,559,559,559,0
20240906,101200,29794682,559,559,559,559,0
20240906,101100,29794682,559,559,559,559,0
20240906,101000,29794682,559,559,559,559,17
20240906,100900,29785179,559,560,560,559,6771
20240906,100800,25993953,560,560,560,560,0
20240906,100700,25993953,560,561,561,560,2100
20240906,100600,24817952,560,564,564,560,5001
20240906,100500,22014549,564,564,564,564,0
20240906,100400,22014549,564,564,564,564,6
20240906,100300,22011165,561,561,561,561,424
20240906,100200,21773301,564,564,564,564,4
20240906,100100,21771045,564,564,564,564,1
20240906,100000,21770481,561,561,561,561,0
20240906,095900,21770481,561,562,562,561,735
20240906,095800,21358103,566,566,566,566,0
20240906,095700,21358103,566,566,566,566,0
20240906,095600,21358103,566,566,566,566,0
20240906,095500,21358103,566,566,566,566,0
20240906,095400,21358103,566,566,566,566,0
20240906,095300,21358103,566,566,566,566,100
20240906,095200,21301503,566,566,566,566,26
20240906,095100,21286787,566,566,566,566,0
20240906,095000,21286787,566,566,566,566,0
20240906,094900,21286787,566,566,566,566,1
20240906,094800,21286221,566,566,566,566,0
20240906,094700,21286221,566,566,566,566,4450
20240906,094600,18767521,563,563,563,563,349
20240906,094500,18571034,563,563,563,563,0
20240906,094400,18571034,563,565,565,563,4000
20240906,094300,16319023,566,566,566,566,64
20240906,094200,16282799,565,565,565,565,137
20240906,094100,16205394,565,564,565,564,1000
20240906,094000,15640435,564,564,564,564,0
20240906,093900,15640435,564,564,564,564,1000
20240906,093800,15076435,564,564,564,564,1
20240906,093700,15075871,564,563,564,563,1218
20240906,093600,14390119,563,563,563,563,6
20240906,093500,14386741,563,563,563,563,0
20240906,093400,14386741,563,563,563,563,4471
20240906,093300,11869568,561,561,561,560,1833
20240906,093200,10843079,563,563,563,563,1
20240906,093100,10842516,563,563,563,563,13
20240906,093000,10835197,564,564,564,560,1515
20240906,092900,9986358,561,561,561,561,2367
20240906,092800,8658471,561,562,562,561,1000
20240906,092700,8096983,563,563,563,563,18
20240906,092600,8086849,563,563,563,563,0
20240906,092500,8086849,563,563,563,563,816
20240906,092400,7627441,563,564,565,563,182
20240906,092300,7524884,564,564,564,564,0
20240906,092200,7524884,564,564,564,564,45
20240906,092100,7499504,562,562,562,562,0
20240906,092000,7499504,562,561,562,561,110
20240906,091900,7437685,562,562,562,561,4
20240906,091800,7435438,561,561,561,561,268
20240906,091700,7285090,562,564,564,562,2799
20240906,091600,5709800,564,564,564,564,1
20240906,091500,5709236,564,564,564,564,1
20240906,091400,5708672,564,564,564,564,1941
20240906,091300,4613948,565,565,565,565,312
20240906,091200,4437668,565,565,565,565,1513
20240906,091100,3582823,565,565,565,565,0
20240906,091000,3582823,565,565,565,565,553
20240906,090900,3270378,565,565,565,565,561
20240906,090800,2953413,565,565,566,565,1316
20240906,090700,2208819,566,566,566,566,17
20240906,090600,2199197,566,565,566,565,41
20240906,090500,2176021,566,566,567,566,2074
20240906,090400,1002136,566,566,566,566,72
20240906,090300,961384,566,566,566,566,0
20240906,090200,961384,566,566,566,566,1
20240906,090100,960818,566,566,566,566,1
20240906,090000,960252,565,564,565,564,1692