KissMeData/200230/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203100,157314535,624,624,624,624,6447
20240905,203000,157314535,624,624,624,624,0
20240905,202900,157314535,624,624,624,624,0
20240905,202800,157314535,624,624,624,624,0
20240905,202700,157314535,624,624,624,624,0
20240905,202600,157314535,624,624,624,624,0
20240905,202500,157314535,624,624,624,624,0
20240905,202400,157314535,624,624,624,624,0
20240905,202300,157314535,624,624,624,624,0
20240905,202200,157314535,624,624,624,624,0
20240905,202100,157314535,624,624,624,624,0
20240905,202000,157314535,624,624,624,624,0
20240905,201900,157314535,624,624,624,624,0
20240905,201800,157314535,624,624,624,624,0
20240905,201700,157314535,624,624,624,624,0
20240905,201600,157314535,624,624,624,624,0
20240905,201500,157314535,624,624,624,624,0
20240905,201400,157314535,624,624,624,624,0
20240905,201300,157314535,624,624,624,624,0
20240905,201200,157314535,624,624,624,624,0
20240905,201100,157314535,624,624,624,624,0
20240905,201000,157314535,624,624,624,624,0
20240905,200900,157314535,624,624,624,624,0
20240905,200800,157314535,624,624,624,624,0
20240905,200700,157314535,624,624,624,624,0
20240905,200600,157314535,624,624,624,624,0
20240905,200500,157314535,624,624,624,624,0
20240905,200400,157314535,624,624,624,624,0
20240905,200300,157314535,624,624,624,624,0
20240905,200200,157314535,624,624,624,624,0
20240905,200100,157314535,624,624,624,624,6447
20240905,200000,157314535,624,624,624,624,0
20240905,195900,157314535,624,624,624,624,0
20240905,195800,157314535,624,624,624,624,0
20240905,195700,157314535,624,624,624,624,0
20240905,195600,157314535,624,624,624,624,0
20240905,195500,157314535,624,624,624,624,0
20240905,195400,157314535,624,624,624,624,0
20240905,195300,157314535,624,624,624,624,0
20240905,195200,157314535,624,624,624,624,0
20240905,195100,157314535,624,624,624,624,0
20240905,195000,157314535,624,624,624,624,0
20240905,194900,157314535,624,624,624,624,0
20240905,194800,157314535,624,624,624,624,0
20240905,194700,157314535,624,624,624,624,0
20240905,194600,157314535,624,624,624,624,0
20240905,194500,157314535,624,624,624,624,0
20240905,194400,157314535,624,624,624,624,0
20240905,194300,157314535,624,624,624,624,0
20240905,194200,157314535,624,624,624,624,0
20240905,194100,157314535,624,624,624,624,0
20240905,194000,157314535,624,624,624,624,0
20240905,193900,157314535,624,624,624,624,0
20240905,193800,157314535,624,624,624,624,0
20240905,193700,157314535,624,624,624,624,0
20240905,193600,157314535,624,624,624,624,0
20240905,193500,157314535,624,624,624,624,0
20240905,193400,157314535,624,624,624,624,0
20240905,193300,157314535,624,624,624,624,0
20240905,193200,157314535,624,624,624,624,0
20240905,193100,157314535,624,624,624,624,6447
20240905,193000,157314535,624,624,624,624,0
20240905,192900,157314535,624,624,624,624,0
20240905,192800,157314535,624,624,624,624,0
20240905,192700,157314535,624,624,624,624,0
20240905,192600,157314535,624,624,624,624,0
20240905,192500,157314535,624,624,624,624,0
20240905,192400,157314535,624,624,624,624,0
20240905,192300,157314535,624,624,624,624,0
20240905,192200,157314535,624,624,624,624,0
20240905,192100,157314535,624,624,624,624,0
20240905,192000,157314535,624,624,624,624,0
20240905,191900,157314535,624,624,624,624,0
20240905,191800,157314535,624,624,624,624,0
20240905,191700,157314535,624,624,624,624,0
20240905,191600,157314535,624,624,624,624,0
20240905,191500,157314535,624,624,624,624,0
20240905,191400,157314535,624,624,624,624,0
20240905,191300,157314535,624,624,624,624,0
20240905,191200,157314535,624,624,624,624,0
20240905,191100,157314535,624,624,624,624,0
20240905,191000,157314535,624,624,624,624,0
20240905,190900,157314535,624,624,624,624,0
20240905,190800,157314535,624,624,624,624,0
20240905,190700,157314535,624,624,624,624,0
20240905,190600,157314535,624,624,624,624,0
20240905,190500,157314535,624,624,624,624,0
20240905,190400,157314535,624,624,624,624,0
20240905,190300,157314535,624,624,624,624,0
20240905,190200,157314535,624,624,624,624,0
20240905,190100,157314535,624,624,624,624,6447
20240905,190000,157314535,624,624,624,624,0
20240905,185900,157314535,624,624,624,624,0
20240905,185800,157314535,624,624,624,624,0
20240905,185700,157314535,624,624,624,624,0
20240905,185600,157314535,624,624,624,624,0
20240905,185500,157314535,624,624,624,624,0
20240905,185400,157314535,624,624,624,624,0
20240905,185300,157314535,624,624,624,624,0
20240905,185200,157314535,624,624,624,624,0
20240905,185100,157314535,624,624,624,624,0
20240905,185000,157314535,624,624,624,624,0
20240905,184900,157314535,624,624,624,624,0
20240905,184800,157314535,624,624,624,624,0
20240905,184700,157314535,624,624,624,624,0
20240905,184600,157314535,624,624,624,624,0
20240905,184500,157314535,624,624,624,624,0
20240905,184400,157314535,624,624,624,624,0
20240905,184300,157314535,624,624,624,624,0
20240905,184200,157314535,624,624,624,624,0
20240905,184100,157314535,624,624,624,624,0
20240905,184000,157314535,624,624,624,624,0
20240905,183900,157314535,624,624,624,624,0
20240905,183800,157314535,624,624,624,624,0
20240905,183700,157314535,624,624,624,624,0
20240905,183600,157314535,624,624,624,624,0
20240905,183500,157314535,624,624,624,624,0
20240905,183400,157314535,624,624,624,624,0
20240905,183300,157314535,624,624,624,624,0
20240905,183200,157314535,624,624,624,624,0
20240905,183100,157314535,624,624,624,624,6447
20240905,183000,157314535,624,624,624,624,0
20240905,182900,157314535,624,624,624,624,0
20240905,182800,157314535,624,624,624,624,0
20240905,182700,157314535,624,624,624,624,0
20240905,182600,157314535,624,624,624,624,0
20240905,182500,157314535,624,624,624,624,0
20240905,182400,157314535,624,624,624,624,0
20240905,182300,157314535,624,624,624,624,0
20240905,182200,157314535,624,624,624,624,0
20240905,182100,157314535,624,624,624,624,0
20240905,182000,157314535,624,624,624,624,0
20240905,181900,157314535,624,624,624,624,0
20240905,181800,157314535,624,624,624,624,0
20240905,181700,157314535,624,624,624,624,0
20240905,181600,157314535,624,624,624,624,0
20240905,181500,157314535,624,624,624,624,0
20240905,181400,157314535,624,624,624,624,0
20240905,181300,157314535,624,624,624,624,0
20240905,181200,157314535,624,624,624,624,0
20240905,181100,157314535,624,624,624,624,0
20240905,181000,157314535,624,624,624,624,0
20240905,180900,157314535,624,624,624,624,0
20240905,180800,157314535,624,624,624,624,0
20240905,180700,157314535,624,624,624,624,0
20240905,180600,157314535,624,624,624,624,0
20240905,180500,157314535,624,624,624,624,0
20240905,180400,157314535,624,624,624,624,0
20240905,180300,157314535,624,624,624,624,0
20240905,180200,157314535,624,624,624,624,0
20240905,180100,157314535,624,624,624,624,6447
20240905,180000,157314535,624,624,624,624,0
20240905,175900,157314535,624,624,624,624,0
20240905,175800,157314535,624,624,624,624,0
20240905,175700,157314535,624,624,624,624,0
20240905,175600,157314535,624,624,624,624,0
20240905,175500,157314535,624,624,624,624,0
20240905,175400,157314535,624,624,624,624,0
20240905,175300,157314535,624,624,624,624,0
20240905,175200,157314535,624,624,624,624,0
20240905,175100,157314535,624,624,624,624,0
20240905,175000,157314535,624,624,624,624,0
20240905,174900,157314535,624,624,624,624,0
20240905,174800,157314535,624,624,624,624,0
20240905,174700,157314535,624,624,624,624,0
20240905,174600,157314535,624,624,624,624,0
20240905,174500,157314535,624,624,624,624,0
20240905,174400,157314535,624,624,624,624,0
20240905,174300,157314535,624,624,624,624,0
20240905,174200,157314535,624,624,624,624,0
20240905,174100,157314535,624,624,624,624,0
20240905,174000,157314535,624,624,624,624,0
20240905,173900,157314535,624,624,624,624,0
20240905,173800,157314535,624,624,624,624,0
20240905,173700,157314535,624,624,624,624,0
20240905,173600,157314535,624,624,624,624,0
20240905,173500,157314535,624,624,624,624,0
20240905,173400,157314535,624,624,624,624,0
20240905,173300,157314535,624,624,624,624,0
20240905,173200,157314535,624,624,624,624,0
20240905,173100,157314535,624,624,624,624,6447
20240905,173000,157314535,624,624,624,624,0
20240905,172900,157314535,624,624,624,624,0
20240905,172800,157314535,624,624,624,624,0
20240905,172700,157314535,624,624,624,624,0
20240905,172600,157314535,624,624,624,624,0
20240905,172500,157314535,624,624,624,624,0
20240905,172400,157314535,624,624,624,624,0
20240905,172300,157314535,624,624,624,624,0
20240905,172200,157314535,624,624,624,624,0
20240905,172100,157314535,624,624,624,624,0
20240905,172000,157314535,624,624,624,624,0
20240905,171900,157314535,624,624,624,624,0
20240905,171800,157314535,624,624,624,624,0
20240905,171700,157314535,624,624,624,624,0
20240905,171600,157314535,624,624,624,624,0
20240905,171500,157314535,624,624,624,624,0
20240905,171400,157314535,624,624,624,624,0
20240905,171300,157314535,624,624,624,624,0
20240905,171200,157314535,624,624,624,624,0
20240905,171100,157314535,624,624,624,624,0
20240905,171000,157314535,624,624,624,624,0
20240905,170900,157314535,624,624,624,624,0
20240905,170800,157314535,624,624,624,624,0
20240905,170700,157314535,624,624,624,624,0
20240905,170600,157314535,624,624,624,624,0
20240905,170500,157314535,624,624,624,624,0
20240905,170400,157314535,624,624,624,624,0
20240905,170300,157314535,624,624,624,624,0
20240905,170200,157314535,624,624,624,624,0
20240905,170100,157314535,624,624,624,624,6447
20240905,170000,157314535,624,624,624,624,0
20240905,165900,157314535,624,624,624,624,0
20240905,165800,157314535,624,624,624,624,0
20240905,165700,157314535,624,624,624,624,0
20240905,165600,157314535,624,624,624,624,0
20240905,165500,157314535,624,624,624,624,0
20240905,165400,157314535,624,624,624,624,0
20240905,165300,157314535,624,624,624,624,0
20240905,165200,157314535,624,624,624,624,0
20240905,165100,157314535,624,624,624,624,0
20240905,165000,157314535,624,624,624,624,0
20240905,164900,157314535,624,624,624,624,0
20240905,164800,157314535,624,624,624,624,0
20240905,164700,157314535,624,624,624,624,0
20240905,164600,157314535,624,624,624,624,0
20240905,164500,157314535,624,624,624,624,0
20240905,164400,157314535,624,624,624,624,0
20240905,164300,157314535,624,624,624,624,0
20240905,164200,157314535,624,624,624,624,0
20240905,164100,157314535,624,624,624,624,0
20240905,164000,157314535,624,624,624,624,0
20240905,163900,157314535,624,624,624,624,0
20240905,163800,157314535,624,624,624,624,0
20240905,163700,157314535,624,624,624,624,0
20240905,163600,157314535,624,624,624,624,0
20240905,163500,157314535,624,624,624,624,0
20240905,163400,157314535,624,624,624,624,0
20240905,163300,157314535,624,624,624,624,0
20240905,163200,157314535,624,624,624,624,0
20240905,163100,157314535,624,624,624,624,6447
20240905,163000,157314535,624,624,624,624,0
20240905,162900,157314535,624,624,624,624,0
20240905,162800,157314535,624,624,624,624,0
20240905,162700,157314535,624,624,624,624,0
20240905,162600,157314535,624,624,624,624,0
20240905,162500,157314535,624,624,624,624,0
20240905,162400,157314535,624,624,624,624,0
20240905,162300,157314535,624,624,624,624,0
20240905,162200,157314535,624,624,624,624,0
20240905,162100,157314535,624,624,624,624,0
20240905,162000,157314535,624,624,624,624,0
20240905,161900,157314535,624,624,624,624,0
20240905,161800,157314535,624,624,624,624,0
20240905,161700,157314535,624,624,624,624,0
20240905,161600,157314535,624,624,624,624,0
20240905,161500,157314535,624,624,624,624,0
20240905,161400,157314535,624,624,624,624,0
20240905,161300,157314535,624,624,624,624,0
20240905,161200,157314535,624,624,624,624,0
20240905,161100,157314535,624,624,624,624,0
20240905,161000,157314535,624,624,624,624,0
20240905,160900,157314535,624,624,624,624,0
20240905,160800,157314535,624,624,624,624,0
20240905,160700,157314535,624,624,624,624,0
20240905,160600,157314535,624,624,624,624,0
20240905,160500,157314535,624,624,624,624,0
20240905,160400,157314535,624,624,624,624,0
20240905,160300,157314535,624,624,624,624,0
20240905,160200,157314535,624,624,624,624,0
20240905,160100,157314535,624,624,624,624,6447
20240905,160000,157314535,624,624,624,624,0
20240905,155900,157314535,624,624,624,624,0
20240905,155800,157314535,624,624,624,624,0
20240905,155700,157314535,624,624,624,624,0
20240905,155600,157314535,624,624,624,624,0
20240905,155500,157314535,624,624,624,624,0
20240905,155400,157314535,624,624,624,624,0
20240905,155300,157314535,624,624,624,624,0
20240905,155200,157314535,624,624,624,624,0
20240905,155100,157314535,624,624,624,624,0
20240905,155000,157314535,624,624,624,624,0
20240905,154900,157314535,624,624,624,624,0
20240905,154800,157314535,624,624,624,624,0
20240905,154700,157314535,624,624,624,624,0
20240905,154600,157314535,624,624,624,624,0
20240905,154500,157314535,624,624,624,624,0
20240905,154400,157314535,624,624,624,624,0
20240905,154300,157314535,624,624,624,624,0
20240905,154200,157314535,624,624,624,624,0
20240905,154100,157314535,624,624,624,624,0
20240905,154000,157314535,624,624,624,624,0
20240905,153900,157314535,624,624,624,624,0
20240905,153800,157314535,624,624,624,624,0
20240905,153700,157314535,624,624,624,624,0
20240905,153600,157314535,624,624,624,624,0
20240905,153500,157314535,624,624,624,624,0
20240905,153400,157314535,624,624,624,624,0
20240905,153300,157314535,624,624,624,624,0
20240905,153200,157314535,624,624,624,624,0
20240905,153100,157314535,624,624,624,624,6447
20240905,153000,157314535,624,624,624,624,6447
20240905,152900,153291607,624,624,624,624,0
20240905,152800,153291607,624,624,624,624,0
20240905,152700,153291607,624,624,624,624,0
20240905,152600,153291607,624,624,624,624,0
20240905,152500,153291607,624,624,624,624,0
20240905,152400,153291607,624,624,624,624,0
20240905,152300,153291607,624,624,624,624,0
20240905,152200,153291607,624,624,624,624,0
20240905,152100,153291607,624,624,624,624,0
20240905,152000,153291607,624,624,624,624,0
20240905,151900,153291607,624,624,624,624,7
20240905,151800,153287239,624,624,624,624,1130
20240905,151700,152582119,625,623,625,623,2455
20240905,151600,151052634,621,619,621,618,9590
20240905,151500,145111085,620,622,625,620,5680
20240905,151400,141583340,622,622,622,622,215
20240905,151300,141449610,622,621,624,621,2489
20240905,151200,139903914,621,620,621,620,32
20240905,151100,139884073,621,621,621,621,1
20240905,151000,139883452,620,620,620,620,1977
20240905,150900,138657712,620,620,620,620,5
20240905,150800,138654612,620,620,620,620,0
20240905,150700,138654612,620,620,620,620,0
20240905,150600,138654612,620,620,620,620,0
20240905,150500,138654612,620,620,620,620,50
20240905,150400,138623612,620,620,620,620,1
20240905,150300,138622992,619,620,620,619,1422
20240905,150200,137742063,620,620,620,620,710
20240905,150100,137301863,620,620,620,620,500
20240905,150000,136991863,620,620,620,620,0
20240905,145900,136991863,620,620,620,620,48
20240905,145800,136962103,621,621,621,621,10
20240905,145700,136955893,619,618,619,618,18080
20240905,145600,125777064,618,618,618,618,125
20240905,145500,125699814,618,618,618,618,2171
20240905,145400,124358136,619,619,619,619,10
20240905,145300,124351946,619,619,619,619,55
20240905,145200,124317901,619,619,619,619,12
20240905,145100,124310473,619,620,620,619,1530
20240905,145000,123362273,620,620,620,620,1636
20240905,144900,122347953,620,620,620,620,0
20240905,144800,122347953,620,620,620,620,5
20240905,144700,122344853,620,620,620,620,0
20240905,144600,122344853,620,619,620,619,192
20240905,144500,122226004,620,620,620,620,0
20240905,144400,122226004,620,620,620,620,20
20240905,144300,122213604,620,620,620,620,0
20240905,144200,122213604,620,620,620,620,10
20240905,144100,122207404,620,620,620,620,0
20240905,144000,122207404,620,620,620,620,0
20240905,143900,122207404,620,620,620,620,0
20240905,143800,122207404,620,618,620,618,241
20240905,143700,122058426,619,619,619,619,3007
20240905,143600,120197093,619,619,619,619,1
20240905,143500,120196474,619,619,619,619,3
20240905,143400,120194617,620,620,620,620,0
20240905,143300,120194617,620,620,620,620,3
20240905,143200,120192757,620,619,620,618,9805
20240905,143100,114131447,619,620,620,619,211
20240905,143000,114000837,619,618,619,618,13239
20240905,142900,105809896,618,618,618,618,4533
20240905,142800,103008502,618,619,619,618,53
20240905,142700,102975696,619,618,619,618,2050
20240905,142600,101708778,618,618,618,618,13
20240905,142500,101700744,618,617,618,617,41
20240905,142400,101675410,618,617,618,617,93
20240905,142300,101617979,617,618,618,617,525
20240905,142200,101294049,618,618,618,618,165
20240905,142100,101192079,619,617,619,617,253
20240905,142000,101035928,618,618,618,618,49
20240905,141900,101005646,620,620,620,620,0
20240905,141800,101005646,620,620,620,620,1
20240905,141700,101005026,620,620,620,620,9
20240905,141600,100999446,620,617,620,617,1088
20240905,141500,100328147,617,617,617,617,151
20240905,141400,100234980,616,616,616,616,0
20240905,141300,100234980,616,616,616,616,0
20240905,141200,100234980,616,617,617,616,1720
20240905,141100,99175457,617,617,617,617,271
20240905,141000,99008250,618,618,618,618,1
20240905,140900,99007632,617,617,617,617,0
20240905,140800,99007632,617,617,617,617,0
20240905,140700,99007632,617,617,617,617,4
20240905,140600,99005164,617,620,620,617,3512
20240905,140500,96838249,620,620,620,620,3
20240905,140400,96836389,618,618,618,618,5
20240905,140300,96833299,618,619,619,618,295
20240905,140200,96650889,620,620,620,620,20
20240905,140100,96638489,619,619,619,619,0
20240905,140000,96638489,619,620,620,619,348
20240905,135900,96422777,620,620,620,620,5
20240905,135800,96419677,618,618,618,618,313
20240905,135700,96226243,619,619,619,619,626
20240905,135600,95838749,617,618,618,617,472
20240905,135500,95547063,618,618,618,618,140
20240905,135400,95460543,618,618,618,618,0
20240905,135300,95460543,618,618,618,618,0
20240905,135200,95460543,618,618,618,618,0
20240905,135100,95460543,618,618,618,618,0
20240905,135000,95460543,618,618,618,618,0
20240905,134900,95460543,618,618,618,618,0
20240905,134800,95460543,618,618,618,618,0
20240905,134700,95460543,618,618,618,618,0
20240905,134600,95460543,618,618,619,618,257
20240905,134500,95301707,619,619,619,619,120
20240905,134400,95227427,620,620,620,620,263
20240905,134300,95064367,620,620,620,620,3
20240905,134200,95062507,620,618,620,618,1881
20240905,134100,93900047,618,618,618,618,0
20240905,134000,93900047,618,620,620,618,11
20240905,133900,93893247,617,617,617,617,0
20240905,133800,93893247,617,617,617,617,101
20240905,133700,93830930,620,618,620,616,4370
20240905,133600,91130697,618,619,619,618,3526
20240905,133500,88950302,619,619,619,619,32
20240905,133400,88930494,619,620,620,619,500
20240905,133300,88620641,620,620,620,620,140
20240905,133200,88533841,620,621,621,620,4512
20240905,133100,85736331,621,623,623,620,3140
20240905,133000,83780471,623,620,623,620,3100
20240905,132900,81858171,620,623,623,620,16685
20240905,132800,71513468,620,620,620,620,0
20240905,132700,71513468,620,620,620,620,2500
20240905,132600,69963468,620,621,621,620,30
20240905,132500,69944855,620,621,621,620,200
20240905,132400,69820705,620,621,621,620,200
20240905,132300,69696582,620,622,622,620,100
20240905,132200,69634532,626,623,626,620,1663
20240905,132100,68601836,621,621,621,621,0
20240905,132000,68601836,621,628,628,621,301
20240905,131900,68414646,622,628,628,622,4558
20240905,131800,65575791,628,628,628,628,0
20240905,131700,65575791,628,628,628,628,0
20240905,131600,65575791,628,628,628,628,0
20240905,131500,65575791,628,628,628,628,0
20240905,131400,65575791,628,628,628,628,0
20240905,131300,65575791,628,628,628,628,0
20240905,131200,65575791,628,624,628,624,1531
20240905,131100,64620443,625,625,625,625,3340
20240905,131000,62532943,626,626,626,626,18
20240905,130900,62521675,629,629,629,629,0
20240905,130800,62521675,629,629,629,629,0
20240905,130700,62521675,629,629,629,629,0
20240905,130600,62521675,629,629,629,629,5
20240905,130500,62518530,629,629,629,629,0
20240905,130400,62518530,629,629,629,629,0
20240905,130300,62518530,629,629,629,629,295
20240905,130200,62332975,629,629,629,629,1
20240905,130100,62332346,625,625,625,625,1770
20240905,130000,61226096,625,628,628,625,20000
20240905,125900,48711402,628,628,628,628,0
20240905,125800,48711402,628,628,628,628,0
20240905,125700,48711402,628,628,628,628,95
20240905,125600,48651742,628,628,628,628,2345
20240905,125500,47179082,629,629,629,629,1782
20240905,125400,46058204,631,631,631,631,0
20240905,125300,46058204,631,631,631,631,0
20240905,125200,46058204,631,631,631,631,5
20240905,125100,46055049,630,630,630,630,1500
20240905,125000,45110049,632,632,632,632,0
20240905,124900,45110049,632,632,632,632,0
20240905,124800,45110049,632,632,632,632,0
20240905,124700,45110049,632,632,632,632,100
20240905,124600,45046849,631,631,631,631,0
20240905,124500,45046849,631,631,631,631,2
20240905,124400,45045587,631,631,631,631,100
20240905,124300,44982487,631,631,631,631,100
20240905,124200,44919387,632,632,632,632,100
20240905,124100,44856187,633,630,633,630,101
20240905,124000,44792554,630,630,630,630,0
20240905,123900,44792554,630,630,630,630,493
20240905,123800,44481964,630,630,630,630,0
20240905,123700,44481964,630,631,631,630,7594
20240905,123600,39697522,632,632,632,632,15
20240905,123500,39688042,632,632,632,632,1
20240905,123400,39687410,634,634,634,634,5
20240905,123300,39684240,634,634,634,634,0
20240905,123200,39684240,634,634,634,634,0
20240905,123100,39684240,634,634,634,634,0
20240905,123000,39684240,634,634,634,634,0
20240905,122900,39684240,634,634,634,634,0
20240905,122800,39684240,634,634,634,634,1
20240905,122700,39683606,631,631,631,631,0
20240905,122600,39683606,631,631,631,631,0
20240905,122500,39683606,631,631,631,631,0
20240905,122400,39683606,631,631,631,631,0
20240905,122300,39683606,631,631,631,631,0
20240905,122200,39683606,631,631,631,631,63
20240905,122100,39643853,635,635,635,635,1
20240905,122000,39643218,635,635,635,635,0
20240905,121900,39643218,635,635,635,635,0
20240905,121800,39643218,635,635,635,635,0
20240905,121700,39643218,635,635,635,635,0
20240905,121600,39643218,635,635,635,635,0
20240905,121500,39643218,635,635,635,635,0
20240905,121400,39643218,635,635,635,635,0
20240905,121300,39643218,635,635,635,635,1000
20240905,121200,39008218,633,633,633,633,2000
20240905,121100,37742218,633,633,633,633,2006
20240905,121000,36472420,631,631,631,631,0
20240905,120900,36472420,631,631,631,631,10
20240905,120800,36466110,632,632,632,632,0
20240905,120700,36466110,632,632,632,632,1
20240905,120600,36465478,632,632,632,632,0
20240905,120500,36465478,632,632,632,632,0
20240905,120400,36465478,632,632,632,632,0
20240905,120300,36465478,632,633,633,632,2
20240905,120200,36464213,631,631,631,631,0
20240905,120100,36464213,631,631,631,631,0
20240905,120000,36464213,631,631,631,631,0
20240905,115900,36464213,631,631,631,631,5
20240905,115800,36461058,631,633,633,631,111
20240905,115700,36391015,633,633,633,633,0
20240905,115600,36391015,633,633,633,633,0
20240905,115500,36391015,633,633,633,633,0
20240905,115400,36391015,633,633,633,633,0
20240905,115300,36391015,633,633,633,633,1
20240905,115200,36390382,633,633,633,633,0
20240905,115100,36390382,633,633,633,633,5
20240905,115000,36387217,633,633,633,633,2
20240905,114900,36385951,631,632,632,631,225
20240905,114800,36243975,631,631,631,631,0
20240905,114700,36243975,631,631,631,631,0
20240905,114600,36243975,631,631,631,631,0
20240905,114500,36243975,631,631,631,631,7324
20240905,114400,31622531,631,631,631,631,20
20240905,114300,31609911,631,630,631,630,51
20240905,114200,31577780,631,631,631,631,1
20240905,114100,31577149,631,631,631,631,12
20240905,114000,31569577,631,631,631,631,0
20240905,113900,31569577,631,631,631,631,28
20240905,113800,31551909,631,631,631,631,4
20240905,113700,31549385,630,630,630,630,304
20240905,113600,31357865,631,631,631,631,0
20240905,113500,31357865,631,631,631,631,0
20240905,113400,31357865,631,631,631,631,0
20240905,113300,31357865,631,631,631,631,0
20240905,113200,31357865,631,631,631,631,0
20240905,113100,31357865,631,631,631,631,0
20240905,113000,31357865,631,631,631,631,0
20240905,112900,31357865,631,631,631,631,0
20240905,112800,31357865,631,631,631,631,0
20240905,112700,31357865,631,631,631,631,100
20240905,112600,31294765,631,631,631,631,300
20240905,112500,31105465,631,631,631,631,0
20240905,112400,31105465,631,631,631,631,102
20240905,112300,31041103,630,630,630,630,0
20240905,112200,31041103,630,630,630,630,0
20240905,112100,31041103,630,630,630,630,0
20240905,112000,31041103,630,630,630,630,5000
20240905,111900,27891103,631,631,631,631,3
20240905,111800,27889210,630,630,630,630,0
20240905,111700,27889210,630,630,630,630,978
20240905,111600,27273070,630,630,630,630,100
20240905,111500,27210070,634,631,634,630,7020
20240905,111400,22783459,631,632,632,631,334
20240905,111300,22572471,636,636,636,636,0
20240905,111200,22572471,636,636,636,636,0
20240905,111100,22572471,636,636,636,636,0
20240905,111000,22572471,636,636,636,636,10
20240905,110900,22566111,632,635,636,632,102
20240905,110800,22501640,637,637,637,637,0
20240905,110700,22501640,637,637,637,637,0
20240905,110600,22501640,637,637,637,637,0
20240905,110500,22501640,637,637,637,637,0
20240905,110400,22501640,637,637,637,637,0
20240905,110300,22501640,637,637,637,637,1
20240905,110200,22501003,632,632,632,632,0
20240905,110100,22501003,632,633,633,632,364
20240905,110000,22270655,633,633,633,633,1100
20240905,105900,21574355,633,633,633,633,100
20240905,105800,21511055,633,633,633,633,0
20240905,105700,21511055,633,633,633,633,796
20240905,105600,21007187,637,637,637,637,0
20240905,105500,21007187,637,637,637,637,0
20240905,105400,21007187,637,637,637,637,0
20240905,105300,21007187,637,637,637,637,0
20240905,105200,21007187,637,637,637,637,0
20240905,105100,21007187,637,637,637,637,1
20240905,105000,21006550,632,635,635,632,2000
20240905,104900,19740384,636,636,636,636,610
20240905,104800,19352424,637,637,637,637,0
20240905,104700,19352424,637,637,637,637,0
20240905,104600,19352424,637,637,637,637,353
20240905,104500,19127563,638,638,638,638,0
20240905,104400,19127563,638,638,638,638,0
20240905,104300,19127563,638,638,638,638,0
20240905,104200,19127563,638,638,638,638,0
20240905,104100,19127563,638,637,638,637,866
20240905,104000,18575714,638,638,638,638,0
20240905,103900,18575714,638,638,638,638,0
20240905,103800,18575714,638,638,638,638,0
20240905,103700,18575714,638,638,638,638,0
20240905,103600,18575714,638,638,638,638,1
20240905,103500,18575076,639,639,639,639,1
20240905,103400,18574437,639,639,639,639,0
20240905,103300,18574437,639,639,639,639,2
20240905,103200,18573159,636,636,636,636,18
20240905,103100,18561711,636,637,637,636,100
20240905,103000,18498109,636,636,636,636,0
20240905,102900,18498109,636,636,636,636,0
20240905,102800,18498109,636,636,636,636,0
20240905,102700,18498109,636,636,636,636,0
20240905,102600,18498109,636,636,636,636,0
20240905,102500,18498109,636,636,636,636,0
20240905,102400,18498109,636,636,636,636,0
20240905,102300,18498109,636,636,636,636,0
20240905,102200,18498109,636,637,637,636,192
20240905,102100,18375830,636,636,636,636,0
20240905,102000,18375830,636,636,636,636,38
20240905,101900,18351662,636,636,636,636,100
20240905,101800,18288062,640,640,640,640,0
20240905,101700,18288062,640,640,640,640,12
20240905,101600,18280382,639,636,639,636,1004
20240905,101500,17638838,639,639,639,639,0
20240905,101400,17638838,639,637,639,637,304
20240905,101300,17444848,637,637,637,637,2519
20240905,101200,15840245,637,637,637,637,0
20240905,101100,15840245,637,637,637,637,0
20240905,101000,15840245,637,637,637,637,0
20240905,100900,15840245,637,637,637,637,5
20240905,100800,15837060,637,637,637,637,0
20240905,100700,15837060,637,637,637,637,0
20240905,100600,15837060,637,637,637,637,0
20240905,100500,15837060,637,637,637,637,13
20240905,100400,15828779,637,637,637,637,50
20240905,100300,15796929,637,637,637,637,3
20240905,100200,15795018,637,637,637,637,4
20240905,100100,15792470,636,636,636,636,0
20240905,100000,15792470,636,636,636,636,0
20240905,095900,15792470,636,636,636,636,0
20240905,095800,15792470,636,636,636,636,0
20240905,095700,15792470,636,636,636,635,37
20240905,095600,15768948,636,636,636,636,0
20240905,095500,15768948,636,636,636,636,0
20240905,095400,15768948,636,636,636,636,0
20240905,095300,15768948,636,636,636,636,0
20240905,095200,15768948,636,636,636,636,0
20240905,095100,15768948,636,636,636,636,0
20240905,095000,15768948,636,636,636,636,0
20240905,094900,15768948,636,636,636,636,27
20240905,094800,15751776,636,636,636,636,163
20240905,094700,15648108,638,638,638,638,15
20240905,094600,15638538,638,638,638,638,30
20240905,094500,15619398,635,635,635,635,0
20240905,094400,15619398,635,635,635,635,0
20240905,094300,15619398,635,635,635,635,100
20240905,094200,15555898,640,640,640,640,0
20240905,094100,15555898,640,640,640,640,0
20240905,094000,15555898,640,640,640,640,9
20240905,093900,15550138,634,640,640,634,1007
20240905,093800,14911418,640,638,640,638,9
20240905,093700,14905661,637,635,637,631,3951
20240905,093600,12409318,633,633,633,633,0
20240905,093500,12409318,633,633,633,633,0
20240905,093400,12409318,633,633,633,633,0
20240905,093300,12409318,633,633,633,633,0
20240905,093200,12409318,633,636,636,633,5000
20240905,093100,9243258,637,637,637,637,8
20240905,093000,9238162,637,637,637,637,0
20240905,092900,9238162,637,637,637,637,0
20240905,092800,9238162,637,637,637,637,120
20240905,092700,9161722,637,637,637,637,0
20240905,092600,9161722,637,636,637,636,1529
20240905,092500,8188449,636,636,636,636,300
20240905,092400,7997649,637,637,637,637,0
20240905,092300,7997649,637,635,637,634,779
20240905,092200,7503310,634,634,634,634,0
20240905,092100,7503310,634,634,634,634,324
20240905,092000,7297894,635,636,636,635,250
20240905,091900,7139139,636,636,636,636,0
20240905,091800,7139139,636,636,636,636,51
20240905,091700,7106703,637,637,637,637,296
20240905,091600,6918151,641,641,641,641,3
20240905,091500,6916228,642,642,642,642,0
20240905,091400,6916228,642,642,642,642,0
20240905,091300,6916228,642,642,642,642,50
20240905,091200,6884128,642,641,642,641,2733
20240905,091100,5129604,640,640,640,640,0
20240905,091000,5129604,640,637,640,637,1980
20240905,090900,3862704,638,639,640,638,3437
20240905,090800,1663492,639,638,639,638,100
20240905,090700,1599606,638,638,639,638,201
20240905,090600,1471367,637,637,637,637,1709
20240905,090500,382734,636,636,636,636,2
20240905,090400,381462,635,635,635,635,100
20240905,090300,317962,635,635,635,635,20
20240905,090200,305262,635,634,635,634,2
20240905,090100,303993,633,633,633,633,1
20240905,090000,303360,632,632,632,632,480