KissMeData/031820/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191100,74808317,569,569,569,569,1988
20240905,191000,74808317,569,569,569,569,0
20240905,190900,74808317,569,569,569,569,0
20240905,190800,74808317,569,569,569,569,0
20240905,190700,74808317,569,569,569,569,0
20240905,190600,74808317,569,569,569,569,0
20240905,190500,74808317,569,569,569,569,0
20240905,190400,74808317,569,569,569,569,0
20240905,190300,74808317,569,569,569,569,0
20240905,190200,74808317,569,569,569,569,0
20240905,190100,74808317,569,569,569,569,0
20240905,190000,74808317,569,569,569,569,0
20240905,185900,74808317,569,569,569,569,0
20240905,185800,74808317,569,569,569,569,0
20240905,185700,74808317,569,569,569,569,0
20240905,185600,74808317,569,569,569,569,0
20240905,185500,74808317,569,569,569,569,0
20240905,185400,74808317,569,569,569,569,0
20240905,185300,74808317,569,569,569,569,0
20240905,185200,74808317,569,569,569,569,0
20240905,185100,74808317,569,569,569,569,0
20240905,185000,74808317,569,569,569,569,0
20240905,184900,74808317,569,569,569,569,0
20240905,184800,74808317,569,569,569,569,0
20240905,184700,74808317,569,569,569,569,0
20240905,184600,74808317,569,569,569,569,0
20240905,184500,74808317,569,569,569,569,0
20240905,184400,74808317,569,569,569,569,0
20240905,184300,74808317,569,569,569,569,0
20240905,184200,74808317,569,569,569,569,0
20240905,184100,74808317,569,569,569,569,1988
20240905,184000,74808317,569,569,569,569,0
20240905,183900,74808317,569,569,569,569,0
20240905,183800,74808317,569,569,569,569,0
20240905,183700,74808317,569,569,569,569,0
20240905,183600,74808317,569,569,569,569,0
20240905,183500,74808317,569,569,569,569,0
20240905,183400,74808317,569,569,569,569,0
20240905,183300,74808317,569,569,569,569,0
20240905,183200,74808317,569,569,569,569,0
20240905,183100,74808317,569,569,569,569,0
20240905,183000,74808317,569,569,569,569,0
20240905,182900,74808317,569,569,569,569,0
20240905,182800,74808317,569,569,569,569,0
20240905,182700,74808317,569,569,569,569,0
20240905,182600,74808317,569,569,569,569,0
20240905,182500,74808317,569,569,569,569,0
20240905,182400,74808317,569,569,569,569,0
20240905,182300,74808317,569,569,569,569,0
20240905,182200,74808317,569,569,569,569,0
20240905,182100,74808317,569,569,569,569,0
20240905,182000,74808317,569,569,569,569,0
20240905,181900,74808317,569,569,569,569,0
20240905,181800,74808317,569,569,569,569,0
20240905,181700,74808317,569,569,569,569,0
20240905,181600,74808317,569,569,569,569,0
20240905,181500,74808317,569,569,569,569,0
20240905,181400,74808317,569,569,569,569,0
20240905,181300,74808317,569,569,569,569,0
20240905,181200,74808317,569,569,569,569,0
20240905,181100,74808317,569,569,569,569,1988
20240905,181000,74808317,569,569,569,569,0
20240905,180900,74808317,569,569,569,569,0
20240905,180800,74808317,569,569,569,569,0
20240905,180700,74808317,569,569,569,569,0
20240905,180600,74808317,569,569,569,569,0
20240905,180500,74808317,569,569,569,569,0
20240905,180400,74808317,569,569,569,569,0
20240905,180300,74808317,569,569,569,569,0
20240905,180200,74808317,569,569,569,569,0
20240905,180100,74808317,569,569,569,569,0
20240905,180000,74808317,569,569,569,569,0
20240905,175900,74808317,569,569,569,569,0
20240905,175800,74808317,569,569,569,569,0
20240905,175700,74808317,569,569,569,569,0
20240905,175600,74808317,569,569,569,569,0
20240905,175500,74808317,569,569,569,569,0
20240905,175400,74808317,569,569,569,569,0
20240905,175300,74808317,569,569,569,569,0
20240905,175200,74808317,569,569,569,569,0
20240905,175100,74808317,569,569,569,569,0
20240905,175000,74808317,569,569,569,569,0
20240905,174900,74808317,569,569,569,569,0
20240905,174800,74808317,569,569,569,569,0
20240905,174700,74808317,569,569,569,569,0
20240905,174600,74808317,569,569,569,569,0
20240905,174500,74808317,569,569,569,569,0
20240905,174400,74808317,569,569,569,569,0
20240905,174300,74808317,569,569,569,569,0
20240905,174200,74808317,569,569,569,569,0
20240905,174100,74808317,569,569,569,569,1988
20240905,174000,74808317,569,569,569,569,0
20240905,173900,74808317,569,569,569,569,0
20240905,173800,74808317,569,569,569,569,0
20240905,173700,74808317,569,569,569,569,0
20240905,173600,74808317,569,569,569,569,0
20240905,173500,74808317,569,569,569,569,0
20240905,173400,74808317,569,569,569,569,0
20240905,173300,74808317,569,569,569,569,0
20240905,173200,74808317,569,569,569,569,0
20240905,173100,74808317,569,569,569,569,0
20240905,173000,74808317,569,569,569,569,0
20240905,172900,74808317,569,569,569,569,0
20240905,172800,74808317,569,569,569,569,0
20240905,172700,74808317,569,569,569,569,0
20240905,172600,74808317,569,569,569,569,0
20240905,172500,74808317,569,569,569,569,0
20240905,172400,74808317,569,569,569,569,0
20240905,172300,74808317,569,569,569,569,0
20240905,172200,74808317,569,569,569,569,0
20240905,172100,74808317,569,569,569,569,0
20240905,172000,74808317,569,569,569,569,0
20240905,171900,74808317,569,569,569,569,0
20240905,171800,74808317,569,569,569,569,0
20240905,171700,74808317,569,569,569,569,0
20240905,171600,74808317,569,569,569,569,0
20240905,171500,74808317,569,569,569,569,0
20240905,171400,74808317,569,569,569,569,0
20240905,171300,74808317,569,569,569,569,0
20240905,171200,74808317,569,569,569,569,0
20240905,171100,74808317,569,569,569,569,1988
20240905,171000,74808317,569,569,569,569,0
20240905,170900,74808317,569,569,569,569,0
20240905,170800,74808317,569,569,569,569,0
20240905,170700,74808317,569,569,569,569,0
20240905,170600,74808317,569,569,569,569,0
20240905,170500,74808317,569,569,569,569,0
20240905,170400,74808317,569,569,569,569,0
20240905,170300,74808317,569,569,569,569,0
20240905,170200,74808317,569,569,569,569,0
20240905,170100,74808317,569,569,569,569,0
20240905,170000,74808317,569,569,569,569,0
20240905,165900,74808317,569,569,569,569,0
20240905,165800,74808317,569,569,569,569,0
20240905,165700,74808317,569,569,569,569,0
20240905,165600,74808317,569,569,569,569,0
20240905,165500,74808317,569,569,569,569,0
20240905,165400,74808317,569,569,569,569,0
20240905,165300,74808317,569,569,569,569,0
20240905,165200,74808317,569,569,569,569,0
20240905,165100,74808317,569,569,569,569,0
20240905,165000,74808317,569,569,569,569,0
20240905,164900,74808317,569,569,569,569,0
20240905,164800,74808317,569,569,569,569,0
20240905,164700,74808317,569,569,569,569,0
20240905,164600,74808317,569,569,569,569,0
20240905,164500,74808317,569,569,569,569,0
20240905,164400,74808317,569,569,569,569,0
20240905,164300,74808317,569,569,569,569,0
20240905,164200,74808317,569,569,569,569,0
20240905,164100,74808317,569,569,569,569,1988
20240905,164000,74808317,569,569,569,569,0
20240905,163900,74808317,569,569,569,569,0
20240905,163800,74808317,569,569,569,569,0
20240905,163700,74808317,569,569,569,569,0
20240905,163600,74808317,569,569,569,569,0
20240905,163500,74808317,569,569,569,569,0
20240905,163400,74808317,569,569,569,569,0
20240905,163300,74808317,569,569,569,569,0
20240905,163200,74808317,569,569,569,569,0
20240905,163100,74808317,569,569,569,569,0
20240905,163000,74808317,569,569,569,569,0
20240905,162900,74808317,569,569,569,569,0
20240905,162800,74808317,569,569,569,569,0
20240905,162700,74808317,569,569,569,569,0
20240905,162600,74808317,569,569,569,569,0
20240905,162500,74808317,569,569,569,569,0
20240905,162400,74808317,569,569,569,569,0
20240905,162300,74808317,569,569,569,569,0
20240905,162200,74808317,569,569,569,569,0
20240905,162100,74808317,569,569,569,569,0
20240905,162000,74808317,569,569,569,569,0
20240905,161900,74808317,569,569,569,569,0
20240905,161800,74808317,569,569,569,569,0
20240905,161700,74808317,569,569,569,569,0
20240905,161600,74808317,569,569,569,569,0
20240905,161500,74808317,569,569,569,569,0
20240905,161400,74808317,569,569,569,569,0
20240905,161300,74808317,569,569,569,569,0
20240905,161200,74808317,569,569,569,569,0
20240905,161100,74808317,569,569,569,569,1988
20240905,161000,74808317,569,569,569,569,0
20240905,160900,74808317,569,569,569,569,0
20240905,160800,74808317,569,569,569,569,0
20240905,160700,74808317,569,569,569,569,0
20240905,160600,74808317,569,569,569,569,0
20240905,160500,74808317,569,569,569,569,0
20240905,160400,74808317,569,569,569,569,0
20240905,160300,74808317,569,569,569,569,0
20240905,160200,74808317,569,569,569,569,0
20240905,160100,74808317,569,569,569,569,0
20240905,160000,74808317,569,569,569,569,0
20240905,155900,74808317,569,569,569,569,0
20240905,155800,74808317,569,569,569,569,0
20240905,155700,74808317,569,569,569,569,0
20240905,155600,74808317,569,569,569,569,0
20240905,155500,74808317,569,569,569,569,0
20240905,155400,74808317,569,569,569,569,0
20240905,155300,74808317,569,569,569,569,0
20240905,155200,74808317,569,569,569,569,0
20240905,155100,74808317,569,569,569,569,0
20240905,155000,74808317,569,569,569,569,0
20240905,154900,74808317,569,569,569,569,0
20240905,154800,74808317,569,569,569,569,0
20240905,154700,74808317,569,569,569,569,0
20240905,154600,74808317,569,569,569,569,0
20240905,154500,74808317,569,569,569,569,0
20240905,154400,74808317,569,569,569,569,0
20240905,154300,74808317,569,569,569,569,0
20240905,154200,74808317,569,569,569,569,0
20240905,154100,74808317,569,569,569,569,1988
20240905,154000,74808317,569,569,569,569,0
20240905,153900,74808317,569,569,569,569,0
20240905,153800,74808317,569,569,569,569,0
20240905,153700,74808317,569,569,569,569,0
20240905,153600,74808317,569,569,569,569,0
20240905,153500,74808317,569,569,569,569,0
20240905,153400,74808317,569,569,569,569,0
20240905,153300,74808317,569,569,569,569,0
20240905,153200,74808317,569,569,569,569,0
20240905,153100,74808317,569,569,569,569,0
20240905,153000,74808317,569,569,569,569,1988
20240905,152900,73677145,566,566,566,566,0
20240905,152800,73677145,566,566,566,566,0
20240905,152700,73677145,566,566,566,566,0
20240905,152600,73677145,566,566,566,566,0
20240905,152500,73677145,566,566,566,566,0
20240905,152400,73677145,566,566,566,566,0
20240905,152300,73677145,566,566,566,566,0
20240905,152200,73677145,566,566,566,566,0
20240905,152100,73677145,566,566,566,566,0
20240905,152000,73677145,566,566,566,566,0
20240905,151900,73677145,566,568,569,566,174
20240905,151800,73578172,568,568,568,568,128
20240905,151700,73505468,568,568,568,568,20
20240905,151600,73494108,568,568,568,568,0
20240905,151500,73494108,568,568,568,568,20
20240905,151400,73482748,568,568,568,568,0
20240905,151300,73482748,568,568,568,564,2504
20240905,151200,72062372,564,564,564,564,0
20240905,151100,72062372,564,564,564,564,0
20240905,151000,72062372,564,564,564,564,0
20240905,150900,72062372,564,564,564,564,0
20240905,150800,72062372,564,564,564,564,0
20240905,150700,72062372,564,564,564,564,0
20240905,150600,72062372,564,564,564,564,0
20240905,150500,72062372,564,564,564,564,0
20240905,150400,72062372,564,564,564,564,0
20240905,150300,72062372,564,564,564,564,0
20240905,150200,72062372,564,564,564,564,0
20240905,150100,72062372,564,564,564,564,0
20240905,150000,72062372,564,564,564,564,0
20240905,145900,72062372,564,564,564,564,0
20240905,145800,72062372,564,564,564,564,100
20240905,145700,72005972,564,564,564,564,0
20240905,145600,72005972,564,564,564,564,0
20240905,145500,72005972,564,565,565,564,100
20240905,145400,71949475,568,568,568,568,0
20240905,145300,71949475,568,568,568,568,0
20240905,145200,71949475,568,567,568,567,2
20240905,145100,71948340,568,568,568,568,0
20240905,145000,71948340,568,568,568,568,0
20240905,144900,71948340,568,568,568,568,0
20240905,144800,71948340,568,568,568,568,0
20240905,144700,71948340,568,568,568,568,0
20240905,144600,71948340,568,568,568,568,0
20240905,144500,71948340,568,567,568,567,11
20240905,144400,71942102,568,568,568,568,0
20240905,144300,71942102,568,568,568,568,0
20240905,144200,71942102,568,568,568,568,1
20240905,144100,71941534,567,567,567,567,0
20240905,144000,71941534,567,565,568,565,261
20240905,143900,71793754,564,564,564,564,0
20240905,143800,71793754,564,564,564,564,45
20240905,143700,71768374,564,564,564,564,500
20240905,143600,71486374,564,564,564,564,200
20240905,143500,71373574,564,564,564,564,0
20240905,143400,71373574,564,564,564,564,1
20240905,143300,71373010,562,562,562,562,0
20240905,143200,71373010,562,562,562,562,0
20240905,143100,71373010,562,562,562,562,0
20240905,143000,71373010,562,562,562,562,0
20240905,142900,71373010,562,562,562,562,1000
20240905,142800,70811010,562,562,562,562,0
20240905,142700,70811010,562,562,562,562,0
20240905,142600,70811010,562,562,562,562,0
20240905,142500,70811010,562,562,562,562,0
20240905,142400,70811010,562,562,562,562,0
20240905,142300,70811010,562,562,562,562,0
20240905,142200,70811010,562,562,562,562,0
20240905,142100,70811010,562,562,562,562,0
20240905,142000,70811010,562,562,562,562,0
20240905,141900,70811010,562,562,562,562,0
20240905,141800,70811010,562,562,562,562,200
20240905,141700,70698610,562,562,562,562,0
20240905,141600,70698610,562,562,562,562,0
20240905,141500,70698610,562,562,562,562,0
20240905,141400,70698610,562,562,562,562,500
20240905,141300,70417610,561,561,561,561,0
20240905,141200,70417610,561,561,561,561,0
20240905,141100,70417610,561,562,562,561,800
20240905,141000,69968600,564,563,564,563,800
20240905,140900,69517410,561,561,561,561,0
20240905,140800,69517410,561,561,561,561,0
20240905,140700,69517410,561,562,562,561,3316
20240905,140600,67656984,562,562,562,562,0
20240905,140500,67656984,562,562,562,562,0
20240905,140400,67656984,562,563,563,562,1000
20240905,140300,67094960,564,564,564,564,0
20240905,140200,67094960,564,564,564,564,200
20240905,140100,66982160,564,564,564,564,0
20240905,140000,66982160,564,564,564,564,0
20240905,135900,66982160,564,564,564,564,0
20240905,135800,66982160,564,564,564,564,10
20240905,135700,66976520,562,562,562,562,0
20240905,135600,66976520,562,562,562,562,0
20240905,135500,66976520,562,562,562,562,0
20240905,135400,66976520,562,562,562,562,0
20240905,135300,66976520,562,562,562,562,100
20240905,135200,66920320,562,562,562,562,5000
20240905,135100,64110320,564,564,564,564,0
20240905,135000,64110320,564,562,564,562,52
20240905,134900,64081001,563,563,563,563,200
20240905,134800,63968401,563,563,563,563,10
20240905,134700,63962771,562,562,562,562,2000
20240905,134600,62838771,563,563,563,562,486
20240905,134500,62565264,562,562,562,562,0
20240905,134400,62565264,562,562,562,562,0
20240905,134300,62565264,562,562,562,562,5400
20240905,134200,59530464,562,562,562,562,0
20240905,134100,59530464,562,562,562,562,0
20240905,134000,59530464,562,562,562,562,2500
20240905,133900,58125464,562,562,562,562,1170
20240905,133800,57467924,562,562,562,562,431
20240905,133700,57225702,562,562,562,562,4957
20240905,133600,54439868,562,562,562,562,5216
20240905,133500,51508476,562,562,562,562,45
20240905,133400,51483186,562,563,563,562,1155
20240905,133300,50834046,563,563,563,563,0
20240905,133200,50834046,563,563,563,563,0
20240905,133100,50834046,563,563,563,563,0
20240905,133000,50834046,563,564,564,563,94
20240905,132900,50781119,564,564,564,564,0
20240905,132800,50781119,564,564,564,564,0
20240905,132700,50781119,564,564,564,564,0
20240905,132600,50781119,564,564,564,564,0
20240905,132500,50781119,564,564,564,564,391
20240905,132400,50560595,564,564,564,564,0
20240905,132300,50560595,564,564,564,564,0
20240905,132200,50560595,564,564,564,564,0
20240905,132100,50560595,564,564,564,564,1
20240905,132000,50560031,564,564,564,564,5
20240905,131900,50557211,564,564,564,564,0
20240905,131800,50557211,564,564,564,564,0
20240905,131700,50557211,564,564,564,564,0
20240905,131600,50557211,564,564,564,564,5
20240905,131500,50554391,564,564,564,564,0
20240905,131400,50554391,564,564,564,564,0
20240905,131300,50554391,564,564,564,564,1
20240905,131200,50553827,562,562,562,562,0
20240905,131100,50553827,562,562,562,562,0
20240905,131000,50553827,562,562,562,562,0
20240905,130900,50553827,562,562,562,562,0
20240905,130800,50553827,562,562,562,562,0
20240905,130700,50553827,562,562,562,562,0
20240905,130600,50553827,562,562,562,562,1671
20240905,130500,49614725,563,564,568,563,2284
20240905,130400,48327303,564,564,564,564,0
20240905,130300,48327303,564,564,564,564,0
20240905,130200,48327303,564,564,564,563,261
20240905,130100,48180102,564,564,564,564,5
20240905,130000,48177282,563,564,564,563,355
20240905,125900,47977067,563,563,563,563,1174
20240905,125800,47316105,563,563,563,563,500
20240905,125700,47034605,564,564,564,564,0
20240905,125600,47034605,564,564,564,564,0
20240905,125500,47034605,564,564,564,564,107
20240905,125400,46974257,564,564,564,564,563
20240905,125300,46656725,564,564,564,564,125
20240905,125200,46586225,564,564,564,564,100
20240905,125100,46529825,564,564,564,564,3
20240905,125000,46528133,563,564,564,563,502
20240905,124900,46245489,564,564,564,564,42
20240905,124800,46221801,565,566,566,565,130
20240905,124700,46148251,566,566,566,566,83
20240905,124600,46101273,566,566,566,566,1
20240905,124500,46100707,563,567,567,563,862
20240905,124400,45614503,567,567,567,567,110
20240905,124300,45552133,567,567,568,566,121
20240905,124200,45483527,567,565,567,562,2021
20240905,124100,44345407,564,564,564,564,500
20240905,124000,44063407,563,563,563,563,0
20240905,123900,44063407,563,563,563,563,0
20240905,123800,44063407,563,563,563,563,0
20240905,123700,44063407,563,563,563,563,0
20240905,123600,44063407,563,564,564,563,62
20240905,123500,44028500,564,564,564,564,0
20240905,123400,44028500,564,564,564,564,1110
20240905,123300,43402460,568,564,568,564,286
20240905,123200,43241146,564,564,565,564,525
20240905,123100,42945042,565,565,565,565,0
20240905,123000,42945042,565,565,565,565,0
20240905,122900,42945042,565,564,565,564,102
20240905,122800,42887512,565,565,565,565,38
20240905,122700,42866042,565,565,565,565,1
20240905,122600,42865477,563,563,563,563,0
20240905,122500,42865477,563,563,563,563,0
20240905,122400,42865477,563,565,565,563,500
20240905,122300,42583841,564,564,564,564,0
20240905,122200,42583841,564,564,564,564,0
20240905,122100,42583841,564,564,564,564,0
20240905,122000,42583841,564,565,565,564,1628
20240905,121900,41665423,565,565,565,564,1134
20240905,121800,41024824,566,567,567,566,11
20240905,121700,41018588,565,565,565,565,0
20240905,121600,41018588,565,565,565,565,0
20240905,121500,41018588,565,565,565,565,0
20240905,121400,41018588,565,567,567,565,160
20240905,121300,40928140,567,568,568,567,10
20240905,121200,40922469,567,567,567,567,10
20240905,121100,40916799,568,567,568,567,3
20240905,121000,40915097,567,568,568,567,5
20240905,120900,40912261,566,566,566,566,21
20240905,120800,40900375,568,568,568,568,0
20240905,120700,40900375,568,568,568,568,0
20240905,120600,40900375,568,568,568,568,0
20240905,120500,40900375,568,568,568,568,0
20240905,120400,40900375,568,568,568,568,0
20240905,120300,40900375,568,568,568,568,0
20240905,120200,40900375,568,568,568,568,1
20240905,120100,40899807,568,568,568,568,500
20240905,120000,40615807,568,568,568,568,0
20240905,115900,40615807,568,568,568,568,0
20240905,115800,40615807,568,568,568,568,0
20240905,115700,40615807,568,568,568,568,0
20240905,115600,40615807,568,567,568,567,3
20240905,115500,40614105,568,568,568,568,0
20240905,115400,40614105,568,568,568,564,156
20240905,115300,40525982,568,568,568,568,10
20240905,115200,40520302,568,568,568,568,1
20240905,115100,40519734,567,567,567,567,0
20240905,115000,40519734,567,567,567,567,0
20240905,114900,40519734,567,567,567,567,10
20240905,114800,40514064,567,567,567,567,5
20240905,114700,40511229,567,567,567,567,1
20240905,114600,40510662,568,568,568,568,0
20240905,114500,40510662,568,568,568,568,1
20240905,114400,40510094,563,563,563,563,1243
20240905,114300,39810285,564,567,567,564,5815
20240905,114200,36524631,568,568,568,568,1
20240905,114100,36524063,568,568,568,568,0
20240905,114000,36524063,568,568,568,568,0
20240905,113900,36524063,568,568,568,568,2
20240905,113800,36522927,568,568,568,568,0
20240905,113700,36522927,568,568,568,568,0
20240905,113600,36522927,568,568,568,568,0
20240905,113500,36522927,568,568,568,568,1
20240905,113400,36522359,568,568,568,568,250
20240905,113300,36380359,568,568,568,568,0
20240905,113200,36380359,568,568,568,568,0
20240905,113100,36380359,568,568,568,568,0
20240905,113000,36380359,568,568,568,568,0
20240905,112900,36380359,568,568,568,568,1
20240905,112800,36379791,567,567,567,567,0
20240905,112700,36379791,567,567,567,567,0
20240905,112600,36379791,567,567,567,567,1
20240905,112500,36379224,568,568,568,568,0
20240905,112400,36379224,568,568,568,568,0
20240905,112300,36379224,568,568,568,568,0
20240905,112200,36379224,568,567,568,567,2
20240905,112100,36378089,566,566,566,566,1258
20240905,112000,35666061,566,568,568,566,13
20240905,111900,35658683,568,566,568,566,94
20240905,111800,35605477,566,569,569,566,85
20240905,111700,35557360,567,567,567,567,3
20240905,111600,35555659,567,567,567,567,0
20240905,111500,35555659,567,567,567,567,0
20240905,111400,35555659,567,567,567,567,2
20240905,111300,35554525,566,568,568,566,2271
20240905,111200,34267761,569,569,569,569,0
20240905,111100,34267761,569,569,569,569,0
20240905,111000,34267761,569,568,569,568,2
20240905,110900,34266624,569,570,570,569,91
20240905,110800,34214844,568,568,568,568,580
20240905,110700,33885404,570,570,570,570,0
20240905,110600,33885404,570,570,570,570,0
20240905,110500,33885404,570,570,570,570,19
20240905,110400,33874574,570,570,570,570,2
20240905,110300,33873434,570,570,570,570,0
20240905,110200,33873434,570,570,570,570,7
20240905,110100,33869444,570,571,571,570,5
20240905,110000,33866592,567,567,567,567,0
20240905,105900,33866592,567,570,570,567,1770
20240905,105800,32859675,573,573,573,573,1
20240905,105700,32859102,570,571,571,570,10400
20240905,105600,26920774,574,574,574,574,0
20240905,105500,26920774,574,574,574,574,0
20240905,105400,26920774,574,574,574,574,6
20240905,105300,26917330,574,574,574,571,546
20240905,105200,26605063,572,572,572,572,1097
20240905,105100,25977579,575,572,575,572,1001
20240905,105000,25405004,575,575,575,575,0
20240905,104900,25405004,575,575,575,575,0
20240905,104800,25405004,575,572,575,572,3001
20240905,104700,23688429,572,572,572,572,679
20240905,104600,23300041,575,575,575,575,1000
20240905,104500,22725041,575,575,575,575,0
20240905,104400,22725041,575,575,575,575,0
20240905,104300,22725041,575,575,575,575,0
20240905,104200,22725041,575,575,575,575,0
20240905,104100,22725041,575,575,575,575,0
20240905,104000,22725041,575,575,575,575,1
20240905,103900,22724466,575,575,575,575,0
20240905,103800,22724466,575,575,575,575,0
20240905,103700,22724466,575,575,575,575,0
20240905,103600,22724466,575,575,575,575,500
20240905,103500,22436966,575,575,575,575,15
20240905,103400,22428341,575,575,575,575,0
20240905,103300,22428341,575,575,575,575,0
20240905,103200,22428341,575,573,575,572,2001
20240905,103100,21282843,575,575,575,575,0
20240905,103000,21282843,575,575,575,575,484
20240905,102900,21004543,575,575,575,575,0
20240905,102800,21004543,575,575,575,575,475
20240905,102700,20731418,573,573,573,573,1873
20240905,102600,19658189,573,573,573,573,627
20240905,102500,19298918,575,575,575,575,0
20240905,102400,19298918,575,575,575,575,0
20240905,102300,19298918,575,575,575,575,0
20240905,102200,19298918,575,575,575,575,200
20240905,102100,19183918,575,575,575,575,0
20240905,102000,19183918,575,575,575,575,0
20240905,101900,19183918,575,574,575,574,3621
20240905,101800,17105463,574,574,574,574,0
20240905,101700,17105463,574,574,574,574,1
20240905,101600,17104889,573,573,573,573,0
20240905,101500,17104889,573,573,573,573,323
20240905,101400,16919810,574,574,574,574,3
20240905,101300,16918088,574,574,574,574,0
20240905,101200,16918088,574,574,574,574,0
20240905,101100,16918088,574,574,574,574,0
20240905,101000,16918088,574,574,574,574,0
20240905,100900,16918088,574,574,574,574,260
20240905,100800,16768848,574,574,574,574,0
20240905,100700,16768848,574,574,574,574,100
20240905,100600,16711448,574,573,574,573,600
20240905,100500,16367647,573,573,573,573,6
20240905,100400,16364209,573,573,573,573,14
20240905,100300,16356187,573,573,573,573,103
20240905,100200,16297168,573,573,573,573,11
20240905,100100,16290865,573,573,573,573,4
20240905,100000,16288573,573,573,573,573,0
20240905,095900,16288573,573,573,573,573,505
20240905,095800,15999208,573,573,573,573,0
20240905,095700,15999208,573,573,573,573,1104
20240905,095600,15366616,573,573,573,573,99
20240905,095500,15309889,573,573,573,573,100
20240905,095400,15252589,573,573,573,573,0
20240905,095300,15252589,573,573,573,573,300
20240905,095200,15080689,573,573,573,573,0
20240905,095100,15080689,573,573,573,573,2
20240905,095000,15079543,573,573,573,573,100
20240905,094900,15022243,573,573,573,573,300
20240905,094800,14850343,573,573,573,573,0
20240905,094700,14850343,573,573,573,573,1
20240905,094600,14849770,572,572,572,572,0
20240905,094500,14849770,572,572,572,572,0
20240905,094400,14849770,572,572,572,572,250
20240905,094300,14706770,573,573,573,573,5
20240905,094200,14703905,572,572,572,572,5
20240905,094100,14701045,573,573,573,573,0
20240905,094000,14701045,573,573,573,573,4
20240905,093900,14698753,573,573,573,573,0
20240905,093800,14698753,573,573,573,573,0
20240905,093700,14698753,573,573,573,573,56
20240905,093600,14666665,573,573,573,573,37
20240905,093500,14645464,573,573,573,573,0
20240905,093400,14645464,573,573,573,573,10
20240905,093300,14639734,573,573,573,573,14
20240905,093200,14631712,573,573,573,573,12
20240905,093100,14624836,573,573,573,573,21
20240905,093000,14612803,573,572,573,572,3
20240905,092900,14611085,572,572,572,572,0
20240905,092800,14611085,572,572,572,572,199
20240905,092700,14497257,571,573,573,571,2386
20240905,092600,13130081,573,573,573,573,1957
20240905,092500,12008720,573,573,573,573,4
20240905,092400,12006428,573,573,573,573,1033
20240905,092300,11414519,573,573,573,573,3
20240905,092200,11412800,573,573,573,573,3
20240905,092100,11411081,573,573,573,573,3
20240905,092000,11409362,573,573,573,573,0
20240905,091900,11409362,573,572,573,570,11114
20240905,091800,5074306,574,573,574,573,3
20240905,091700,5072585,574,574,574,574,53
20240905,091600,5042163,574,574,574,574,113
20240905,091500,4977301,574,574,574,574,73
20240905,091400,4935399,574,574,574,573,6
20240905,091300,4931957,574,574,574,574,3
20240905,091200,4930235,574,574,574,574,3
20240905,091100,4928513,574,574,574,574,3
20240905,091000,4926791,574,572,574,572,4
20240905,090900,4924501,572,572,572,571,537
20240905,090800,4617549,574,574,574,574,6
20240905,090700,4614105,574,574,574,574,6
20240905,090600,4610661,574,573,574,572,504
20240905,090500,4321933,574,574,574,574,4
20240905,090400,4319637,574,574,574,574,9
20240905,090300,4314471,574,571,574,571,600
20240905,090200,3971711,571,571,571,571,521
20240905,090100,3674220,570,570,570,570,4646
20240905,090000,1026000,570,570,570,570,1764