KissMeData/200230/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,203800,76808167,587,587,587,587,1077
20240925,203700,76808167,587,587,587,587,0
20240925,203600,76808167,587,587,587,587,0
20240925,203500,76808167,587,587,587,587,0
20240925,203400,76808167,587,587,587,587,0
20240925,203300,76808167,587,587,587,587,0
20240925,203200,76808167,587,587,587,587,0
20240925,203100,76808167,587,587,587,587,0
20240925,203000,76808167,587,587,587,587,0
20240925,202900,76808167,587,587,587,587,0
20240925,202800,76808167,587,587,587,587,0
20240925,202700,76808167,587,587,587,587,0
20240925,202600,76808167,587,587,587,587,0
20240925,202500,76808167,587,587,587,587,0
20240925,202400,76808167,587,587,587,587,0
20240925,202300,76808167,587,587,587,587,0
20240925,202200,76808167,587,587,587,587,0
20240925,202100,76808167,587,587,587,587,0
20240925,202000,76808167,587,587,587,587,0
20240925,201900,76808167,587,587,587,587,0
20240925,201800,76808167,587,587,587,587,0
20240925,201700,76808167,587,587,587,587,0
20240925,201600,76808167,587,587,587,587,0
20240925,201500,76808167,587,587,587,587,0
20240925,201400,76808167,587,587,587,587,0
20240925,201300,76808167,587,587,587,587,0
20240925,201200,76808167,587,587,587,587,0
20240925,201100,76808167,587,587,587,587,0
20240925,201000,76808167,587,587,587,587,0
20240925,200900,76808167,587,587,587,587,0
20240925,200800,76808167,587,587,587,587,1077
20240925,200700,76808167,587,587,587,587,0
20240925,200600,76808167,587,587,587,587,0
20240925,200500,76808167,587,587,587,587,0
20240925,200400,76808167,587,587,587,587,0
20240925,200300,76808167,587,587,587,587,0
20240925,200200,76808167,587,587,587,587,0
20240925,200100,76808167,587,587,587,587,0
20240925,200000,76808167,587,587,587,587,0
20240925,195900,76808167,587,587,587,587,0
20240925,195800,76808167,587,587,587,587,0
20240925,195700,76808167,587,587,587,587,0
20240925,195600,76808167,587,587,587,587,0
20240925,195500,76808167,587,587,587,587,0
20240925,195400,76808167,587,587,587,587,0
20240925,195300,76808167,587,587,587,587,0
20240925,195200,76808167,587,587,587,587,0
20240925,195100,76808167,587,587,587,587,0
20240925,195000,76808167,587,587,587,587,0
20240925,194900,76808167,587,587,587,587,0
20240925,194800,76808167,587,587,587,587,0
20240925,194700,76808167,587,587,587,587,0
20240925,194600,76808167,587,587,587,587,0
20240925,194500,76808167,587,587,587,587,0
20240925,194400,76808167,587,587,587,587,0
20240925,194300,76808167,587,587,587,587,0
20240925,194200,76808167,587,587,587,587,0
20240925,194100,76808167,587,587,587,587,0
20240925,194000,76808167,587,587,587,587,0
20240925,193900,76808167,587,587,587,587,0
20240925,193800,76808167,587,587,587,587,1077
20240925,193700,76808167,587,587,587,587,0
20240925,193600,76808167,587,587,587,587,0
20240925,193500,76808167,587,587,587,587,0
20240925,193400,76808167,587,587,587,587,0
20240925,193300,76808167,587,587,587,587,0
20240925,193200,76808167,587,587,587,587,0
20240925,193100,76808167,587,587,587,587,0
20240925,193000,76808167,587,587,587,587,0
20240925,192900,76808167,587,587,587,587,0
20240925,192800,76808167,587,587,587,587,0
20240925,192700,76808167,587,587,587,587,0
20240925,192600,76808167,587,587,587,587,0
20240925,192500,76808167,587,587,587,587,0
20240925,192400,76808167,587,587,587,587,0
20240925,192300,76808167,587,587,587,587,0
20240925,192200,76808167,587,587,587,587,0
20240925,192100,76808167,587,587,587,587,0
20240925,192000,76808167,587,587,587,587,0
20240925,191900,76808167,587,587,587,587,0
20240925,191800,76808167,587,587,587,587,0
20240925,191700,76808167,587,587,587,587,0
20240925,191600,76808167,587,587,587,587,0
20240925,191500,76808167,587,587,587,587,0
20240925,191400,76808167,587,587,587,587,0
20240925,191300,76808167,587,587,587,587,0
20240925,191200,76808167,587,587,587,587,0
20240925,191100,76808167,587,587,587,587,0
20240925,191000,76808167,587,587,587,587,0
20240925,190900,76808167,587,587,587,587,0
20240925,190800,76808167,587,587,587,587,1077
20240925,190700,76808167,587,587,587,587,0
20240925,190600,76808167,587,587,587,587,0
20240925,190500,76808167,587,587,587,587,0
20240925,190400,76808167,587,587,587,587,0
20240925,190300,76808167,587,587,587,587,0
20240925,190200,76808167,587,587,587,587,0
20240925,190100,76808167,587,587,587,587,0
20240925,190000,76808167,587,587,587,587,0
20240925,185900,76808167,587,587,587,587,0
20240925,185800,76808167,587,587,587,587,0
20240925,185700,76808167,587,587,587,587,0
20240925,185600,76808167,587,587,587,587,0
20240925,185500,76808167,587,587,587,587,0
20240925,185400,76808167,587,587,587,587,0
20240925,185300,76808167,587,587,587,587,0
20240925,185200,76808167,587,587,587,587,0
20240925,185100,76808167,587,587,587,587,0
20240925,185000,76808167,587,587,587,587,0
20240925,184900,76808167,587,587,587,587,0
20240925,184800,76808167,587,587,587,587,0
20240925,184700,76808167,587,587,587,587,0
20240925,184600,76808167,587,587,587,587,0
20240925,184500,76808167,587,587,587,587,0
20240925,184400,76808167,587,587,587,587,0
20240925,184300,76808167,587,587,587,587,0
20240925,184200,76808167,587,587,587,587,0
20240925,184100,76808167,587,587,587,587,0
20240925,184000,76808167,587,587,587,587,0
20240925,183900,76808167,587,587,587,587,0
20240925,183800,76808167,587,587,587,587,1077
20240925,183700,76808167,587,587,587,587,0
20240925,183600,76808167,587,587,587,587,0
20240925,183500,76808167,587,587,587,587,0
20240925,183400,76808167,587,587,587,587,0
20240925,183300,76808167,587,587,587,587,0
20240925,183200,76808167,587,587,587,587,0
20240925,183100,76808167,587,587,587,587,0
20240925,183000,76808167,587,587,587,587,0
20240925,182900,76808167,587,587,587,587,0
20240925,182800,76808167,587,587,587,587,0
20240925,182700,76808167,587,587,587,587,0
20240925,182600,76808167,587,587,587,587,0
20240925,182500,76808167,587,587,587,587,0
20240925,182400,76808167,587,587,587,587,0
20240925,182300,76808167,587,587,587,587,0
20240925,182200,76808167,587,587,587,587,0
20240925,182100,76808167,587,587,587,587,0
20240925,182000,76808167,587,587,587,587,0
20240925,181900,76808167,587,587,587,587,0
20240925,181800,76808167,587,587,587,587,0
20240925,181700,76808167,587,587,587,587,0
20240925,181600,76808167,587,587,587,587,0
20240925,181500,76808167,587,587,587,587,0
20240925,181400,76808167,587,587,587,587,0
20240925,181300,76808167,587,587,587,587,0
20240925,181200,76808167,587,587,587,587,0
20240925,181100,76808167,587,587,587,587,0
20240925,181000,76808167,587,587,587,587,0
20240925,180900,76808167,587,587,587,587,0
20240925,180800,76808167,587,587,587,587,1077
20240925,180700,76808167,587,587,587,587,0
20240925,180600,76808167,587,587,587,587,0
20240925,180500,76808167,587,587,587,587,0
20240925,180400,76808167,587,587,587,587,0
20240925,180300,76808167,587,587,587,587,0
20240925,180200,76808167,587,587,587,587,0
20240925,180100,76808167,587,587,587,587,0
20240925,180000,76808167,587,587,587,587,0
20240925,175900,76808167,587,587,587,587,0
20240925,175800,76808167,587,587,587,587,0
20240925,175700,76808167,587,587,587,587,0
20240925,175600,76808167,587,587,587,587,0
20240925,175500,76808167,587,587,587,587,0
20240925,175400,76808167,587,587,587,587,0
20240925,175300,76808167,587,587,587,587,0
20240925,175200,76808167,587,587,587,587,0
20240925,175100,76808167,587,587,587,587,0
20240925,175000,76808167,587,587,587,587,0
20240925,174900,76808167,587,587,587,587,0
20240925,174800,76808167,587,587,587,587,0
20240925,174700,76808167,587,587,587,587,0
20240925,174600,76808167,587,587,587,587,0
20240925,174500,76808167,587,587,587,587,0
20240925,174400,76808167,587,587,587,587,0
20240925,174300,76808167,587,587,587,587,0
20240925,174200,76808167,587,587,587,587,0
20240925,174100,76808167,587,587,587,587,0
20240925,174000,76808167,587,587,587,587,0
20240925,173900,76808167,587,587,587,587,0
20240925,173800,76808167,587,587,587,587,1077
20240925,173700,76808167,587,587,587,587,0
20240925,173600,76808167,587,587,587,587,0
20240925,173500,76808167,587,587,587,587,0
20240925,173400,76808167,587,587,587,587,0
20240925,173300,76808167,587,587,587,587,0
20240925,173200,76808167,587,587,587,587,0
20240925,173100,76808167,587,587,587,587,0
20240925,173000,76808167,587,587,587,587,0
20240925,172900,76808167,587,587,587,587,0
20240925,172800,76808167,587,587,587,587,0
20240925,172700,76808167,587,587,587,587,0
20240925,172600,76808167,587,587,587,587,0
20240925,172500,76808167,587,587,587,587,0
20240925,172400,76808167,587,587,587,587,0
20240925,172300,76808167,587,587,587,587,0
20240925,172200,76808167,587,587,587,587,0
20240925,172100,76808167,587,587,587,587,0
20240925,172000,76808167,587,587,587,587,0
20240925,171900,76808167,587,587,587,587,0
20240925,171800,76808167,587,587,587,587,0
20240925,171700,76808167,587,587,587,587,0
20240925,171600,76808167,587,587,587,587,0
20240925,171500,76808167,587,587,587,587,0
20240925,171400,76808167,587,587,587,587,0
20240925,171300,76808167,587,587,587,587,0
20240925,171200,76808167,587,587,587,587,0
20240925,171100,76808167,587,587,587,587,0
20240925,171000,76808167,587,587,587,587,0
20240925,170900,76808167,587,587,587,587,0
20240925,170800,76808167,587,587,587,587,1077
20240925,170700,76808167,587,587,587,587,0
20240925,170600,76808167,587,587,587,587,0
20240925,170500,76808167,587,587,587,587,0
20240925,170400,76808167,587,587,587,587,0
20240925,170300,76808167,587,587,587,587,0
20240925,170200,76808167,587,587,587,587,0
20240925,170100,76808167,587,587,587,587,0
20240925,170000,76808167,587,587,587,587,0
20240925,165900,76808167,587,587,587,587,0
20240925,165800,76808167,587,587,587,587,0
20240925,165700,76808167,587,587,587,587,0
20240925,165600,76808167,587,587,587,587,0
20240925,165500,76808167,587,587,587,587,0
20240925,165400,76808167,587,587,587,587,0
20240925,165300,76808167,587,587,587,587,0
20240925,165200,76808167,587,587,587,587,0
20240925,165100,76808167,587,587,587,587,0
20240925,165000,76808167,587,587,587,587,0
20240925,164900,76808167,587,587,587,587,0
20240925,164800,76808167,587,587,587,587,0
20240925,164700,76808167,587,587,587,587,0
20240925,164600,76808167,587,587,587,587,0
20240925,164500,76808167,587,587,587,587,0
20240925,164400,76808167,587,587,587,587,0
20240925,164300,76808167,587,587,587,587,0
20240925,164200,76808167,587,587,587,587,0
20240925,164100,76808167,587,587,587,587,0
20240925,164000,76808167,587,587,587,587,0
20240925,163900,76808167,587,587,587,587,0
20240925,163800,76808167,587,587,587,587,1077
20240925,163700,76808167,587,587,587,587,0
20240925,163600,76808167,587,587,587,587,0
20240925,163500,76808167,587,587,587,587,0
20240925,163400,76808167,587,587,587,587,0
20240925,163300,76808167,587,587,587,587,0
20240925,163200,76808167,587,587,587,587,0
20240925,163100,76808167,587,587,587,587,0
20240925,163000,76808167,587,587,587,587,0
20240925,162900,76808167,587,587,587,587,0
20240925,162800,76808167,587,587,587,587,0
20240925,162700,76808167,587,587,587,587,0
20240925,162600,76808167,587,587,587,587,0
20240925,162500,76808167,587,587,587,587,0
20240925,162400,76808167,587,587,587,587,0
20240925,162300,76808167,587,587,587,587,0
20240925,162200,76808167,587,587,587,587,0
20240925,162100,76808167,587,587,587,587,0
20240925,162000,76808167,587,587,587,587,0
20240925,161900,76808167,587,587,587,587,0
20240925,161800,76808167,587,587,587,587,0
20240925,161700,76808167,587,587,587,587,0
20240925,161600,76808167,587,587,587,587,0
20240925,161500,76808167,587,587,587,587,0
20240925,161400,76808167,587,587,587,587,0
20240925,161300,76808167,587,587,587,587,0
20240925,161200,76808167,587,587,587,587,0
20240925,161100,76808167,587,587,587,587,0
20240925,161000,76808167,587,587,587,587,0
20240925,160900,76808167,587,587,587,587,0
20240925,160800,76808167,587,587,587,587,1077
20240925,160700,76808167,587,587,587,587,0
20240925,160600,76808167,587,587,587,587,0
20240925,160500,76808167,587,587,587,587,0
20240925,160400,76808167,587,587,587,587,0
20240925,160300,76808167,587,587,587,587,0
20240925,160200,76808167,587,587,587,587,0
20240925,160100,76808167,587,587,587,587,0
20240925,160000,76808167,587,587,587,587,0
20240925,155900,76808167,587,587,587,587,0
20240925,155800,76808167,587,587,587,587,0
20240925,155700,76808167,587,587,587,587,0
20240925,155600,76808167,587,587,587,587,0
20240925,155500,76808167,587,587,587,587,0
20240925,155400,76808167,587,587,587,587,0
20240925,155300,76808167,587,587,587,587,0
20240925,155200,76808167,587,587,587,587,0
20240925,155100,76808167,587,587,587,587,0
20240925,155000,76808167,587,587,587,587,0
20240925,154900,76808167,587,587,587,587,0
20240925,154800,76808167,587,587,587,587,0
20240925,154700,76808167,587,587,587,587,0
20240925,154600,76808167,587,587,587,587,0
20240925,154500,76808167,587,587,587,587,0
20240925,154400,76808167,587,587,587,587,0
20240925,154300,76808167,587,587,587,587,0
20240925,154200,76808167,587,587,587,587,0
20240925,154100,76808167,587,587,587,587,0
20240925,154000,76808167,587,587,587,587,0
20240925,153900,76808167,587,587,587,587,0
20240925,153800,76808167,587,587,587,587,1077
20240925,153700,76808167,587,587,587,587,0
20240925,153600,76808167,587,587,587,587,0
20240925,153500,76808167,587,587,587,587,0
20240925,153400,76808167,587,587,587,587,0
20240925,153300,76808167,587,587,587,587,0
20240925,153200,76808167,587,587,587,587,0
20240925,153100,76808167,587,587,587,587,0
20240925,153000,76808167,587,587,587,587,1077
20240925,152900,76175968,586,586,586,586,0
20240925,152800,76175968,586,586,586,586,0
20240925,152700,76175968,586,586,586,586,0
20240925,152600,76175968,586,586,586,586,0
20240925,152500,76175968,586,586,586,586,0
20240925,152400,76175968,586,586,586,586,0
20240925,152300,76175968,586,586,586,586,0
20240925,152200,76175968,586,586,586,586,0
20240925,152100,76175968,586,586,586,586,0
20240925,152000,76175968,586,586,586,586,0
20240925,151900,76175968,586,586,586,586,20
20240925,151800,76164248,587,587,587,587,0
20240925,151700,76164248,587,587,587,587,0
20240925,151600,76164248,587,586,587,585,1521
20240925,151500,75274244,587,587,587,587,0
20240925,151400,75274244,587,587,587,587,0
20240925,151300,75274244,587,587,587,587,7
20240925,151200,75270135,587,587,587,587,0
20240925,151100,75270135,587,587,587,587,69
20240925,151000,75229632,587,587,587,587,0
20240925,150900,75229632,587,587,587,587,0
20240925,150800,75229632,587,587,587,587,6
20240925,150700,75226110,587,587,587,587,10
20240925,150600,75220240,586,586,586,586,210
20240925,150500,75097180,587,587,587,587,100
20240925,150400,75038480,587,587,587,587,0
20240925,150300,75038480,587,587,587,587,40
20240925,150200,75015000,587,587,587,587,0
20240925,150100,75015000,587,587,587,586,5666
20240925,150000,71694722,588,588,588,588,45
20240925,145900,71668262,588,588,588,588,1
20240925,145800,71667674,586,587,587,586,3
20240925,145700,71665915,588,588,588,588,0
20240925,145600,71665915,588,588,588,588,0
20240925,145500,71665915,588,588,588,588,0
20240925,145400,71665915,588,588,588,588,20
20240925,145300,71654155,586,586,586,586,0
20240925,145200,71654155,586,586,586,586,0
20240925,145100,71654155,586,586,586,586,0
20240925,145000,71654155,586,586,586,586,0
20240925,144900,71654155,586,586,586,586,0
20240925,144800,71654155,586,586,586,586,42
20240925,144700,71629543,588,585,588,585,4358
20240925,144600,69079969,585,585,585,585,0
20240925,144500,69079969,585,588,588,585,191
20240925,144400,68968231,586,586,586,586,0
20240925,144300,68968231,586,586,586,586,0
20240925,144200,68968231,586,586,586,586,0
20240925,144100,68968231,586,586,586,586,170
20240925,144000,68868611,586,586,586,586,0
20240925,143900,68868611,586,586,586,586,209
20240925,143800,68746137,586,588,588,586,161
20240925,143700,68651471,589,588,589,588,1702
20240925,143600,67650694,588,588,588,588,0
20240925,143500,67650694,588,588,588,588,0
20240925,143400,67650694,588,588,588,588,0
20240925,143300,67650694,588,587,588,587,150
20240925,143200,67562544,588,588,588,588,0
20240925,143100,67562544,588,588,588,588,0
20240925,143000,67562544,588,589,589,587,151
20240925,142900,67473765,583,583,583,583,0
20240925,142800,67473765,583,583,583,583,0
20240925,142700,67473765,583,583,583,583,0
20240925,142600,67473765,583,588,588,583,12800
20240925,142500,59998363,589,589,589,589,0
20240925,142400,59998363,589,589,589,589,12
20240925,142300,59991295,589,589,589,589,0
20240925,142200,59991295,589,589,589,589,1
20240925,142100,59990706,587,587,587,587,4
20240925,142000,59988358,589,589,589,589,1618
20240925,141900,59035356,589,589,589,589,0
20240925,141800,59035356,589,589,589,589,0
20240925,141700,59035356,589,588,589,588,2
20240925,141600,59034179,586,586,586,586,0
20240925,141500,59034179,586,586,586,586,20
20240925,141400,59022459,586,586,586,586,72
20240925,141300,58980267,586,586,586,586,1
20240925,141200,58979681,585,585,585,585,50
20240925,141100,58950431,586,586,586,586,0
20240925,141000,58950431,586,586,586,586,1376
20240925,140900,58144095,585,585,585,585,0
20240925,140800,58144095,585,585,585,585,0
20240925,140700,58144095,585,585,585,585,0
20240925,140600,58144095,585,585,585,585,0
20240925,140500,58144095,585,585,585,585,0
20240925,140400,58144095,585,585,585,585,0
20240925,140300,58144095,585,585,585,585,0
20240925,140200,58144095,585,585,585,585,0
20240925,140100,58144095,585,585,585,585,0
20240925,140000,58144095,585,585,585,585,0
20240925,135900,58144095,585,585,585,585,0
20240925,135800,58144095,585,585,585,585,0
20240925,135700,58144095,585,585,585,585,0
20240925,135600,58144095,585,585,585,585,0
20240925,135500,58144095,585,585,585,585,0
20240925,135400,58144095,585,585,585,585,0
20240925,135300,58144095,585,585,585,585,0
20240925,135200,58144095,585,585,585,585,26
20240925,135100,58128885,589,589,589,589,0
20240925,135000,58128885,589,589,589,589,0
20240925,134900,58128885,589,589,589,589,0
20240925,134800,58128885,589,589,589,589,0
20240925,134700,58128885,589,589,589,589,0
20240925,134600,58128885,589,589,589,589,0
20240925,134500,58128885,589,588,589,588,100
20240925,134400,58069987,584,584,584,584,0
20240925,134300,58069987,584,587,587,584,11893
20240925,134200,51112031,588,588,588,588,58
20240925,134100,51077927,588,588,588,588,0
20240925,134000,51077927,588,588,588,588,0
20240925,133900,51077927,588,588,588,588,347
20240925,133800,50873891,588,588,588,588,0
20240925,133700,50873891,588,588,588,588,0
20240925,133600,50873891,588,588,588,588,0
20240925,133500,50873891,588,588,588,588,0
20240925,133400,50873891,588,588,588,588,3
20240925,133300,50872127,588,588,588,588,0
20240925,133200,50872127,588,588,588,588,3400
20240925,133100,48872927,589,589,589,589,0
20240925,133000,48872927,589,589,589,589,3
20240925,132900,48871160,589,589,589,589,0
20240925,132800,48871160,589,589,589,589,0
20240925,132700,48871160,589,589,589,589,0
20240925,132600,48871160,589,589,589,589,0
20240925,132500,48871160,589,589,589,589,310
20240925,132400,48688570,587,587,587,587,0
20240925,132300,48688570,587,587,587,587,1950
20240925,132200,47543920,587,587,587,587,6
20240925,132100,47540398,587,587,587,587,6
20240925,132000,47536876,587,587,587,587,34
20240925,131900,47516918,587,586,587,586,86
20240925,131800,47466437,586,586,586,586,3
20240925,131700,47464679,587,587,587,587,0
20240925,131600,47464679,587,587,587,587,140
20240925,131500,47382499,587,587,587,587,0
20240925,131400,47382499,587,587,587,587,0
20240925,131300,47382499,587,587,587,587,1
20240925,131200,47381912,587,587,587,587,0
20240925,131100,47381912,587,587,587,587,0
20240925,131000,47381912,587,587,587,587,0
20240925,130900,47381912,587,587,587,587,0
20240925,130800,47381912,587,587,587,587,22
20240925,130700,47368998,586,586,586,586,0
20240925,130600,47368998,586,586,586,586,0
20240925,130500,47368998,586,586,586,586,0
20240925,130400,47368998,586,586,586,586,0
20240925,130300,47368998,586,586,586,586,0
20240925,130200,47368998,586,586,586,586,0
20240925,130100,47368998,586,586,586,586,0
20240925,130000,47368998,586,586,586,586,1000
20240925,125900,46782998,587,587,587,587,0
20240925,125800,46782998,587,587,587,587,0
20240925,125700,46782998,587,587,587,587,0
20240925,125600,46782998,587,587,587,587,51
20240925,125500,46753061,587,587,587,587,0
20240925,125400,46753061,587,587,587,587,0
20240925,125300,46753061,587,587,587,587,0
20240925,125200,46753061,587,587,587,587,0
20240925,125100,46753061,587,587,587,587,0
20240925,125000,46753061,587,587,587,587,10
20240925,124900,46747191,587,587,587,587,0
20240925,124800,46747191,587,587,587,587,0
20240925,124700,46747191,587,587,587,587,0
20240925,124600,46747191,587,587,587,587,250
20240925,124500,46600441,587,587,587,587,173
20240925,124400,46498890,587,587,587,587,0
20240925,124300,46498890,587,587,587,587,0
20240925,124200,46498890,587,587,587,587,0
20240925,124100,46498890,587,587,587,587,0
20240925,124000,46498890,587,587,587,587,0
20240925,123900,46498890,587,587,587,587,0
20240925,123800,46498890,587,587,587,587,0
20240925,123700,46498890,587,587,587,587,0
20240925,123600,46498890,587,587,587,587,0
20240925,123500,46498890,587,587,587,587,0
20240925,123400,46498890,587,587,587,587,0
20240925,123300,46498890,587,587,587,587,558
20240925,123200,46171344,587,587,587,587,0
20240925,123100,46171344,587,587,587,587,0
20240925,123000,46171344,587,587,587,587,0
20240925,122900,46171344,587,587,587,587,10
20240925,122800,46165474,587,587,587,587,10
20240925,122700,46159604,587,587,587,587,10
20240925,122600,46153734,587,587,587,587,0
20240925,122500,46153734,587,587,587,587,0
20240925,122400,46153734,587,587,587,587,1111
20240925,122300,45501577,587,587,587,587,1
20240925,122200,45500990,586,586,586,586,100
20240925,122100,45442390,586,586,586,586,0
20240925,122000,45442390,586,586,586,586,0
20240925,121900,45442390,586,586,586,586,0
20240925,121800,45442390,586,586,586,586,0
20240925,121700,45442390,586,586,586,586,0
20240925,121600,45442390,586,586,586,586,9
20240925,121500,45437116,587,587,587,587,0
20240925,121400,45437116,587,587,587,587,0
20240925,121300,45437116,587,587,587,587,2
20240925,121200,45435942,586,586,586,586,0
20240925,121100,45435942,586,586,586,586,0
20240925,121000,45435942,586,586,586,586,0
20240925,120900,45435942,586,586,586,586,4
20240925,120800,45433598,587,587,587,587,0
20240925,120700,45433598,587,587,587,587,763
20240925,120600,44985717,586,586,586,586,903
20240925,120500,44456559,587,587,587,587,0
20240925,120400,44456559,587,587,587,587,0
20240925,120300,44456559,587,587,587,587,0
20240925,120200,44456559,587,587,587,587,0
20240925,120100,44456559,587,587,587,587,17
20240925,120000,44446580,587,587,587,587,0
20240925,115900,44446580,587,587,587,587,0
20240925,115800,44446580,587,587,587,587,0
20240925,115700,44446580,587,587,587,587,0
20240925,115600,44446580,587,587,587,587,0
20240925,115500,44446580,587,587,587,587,0
20240925,115400,44446580,587,587,587,587,0
20240925,115300,44446580,587,587,587,587,25
20240925,115200,44431905,587,587,587,587,75
20240925,115100,44387880,587,587,587,587,1425
20240925,115000,43551405,586,586,586,586,0
20240925,114900,43551405,586,587,587,586,10000
20240925,114800,37690759,590,590,590,590,100
20240925,114700,37631759,590,590,590,590,0
20240925,114600,37631759,590,590,590,590,0
20240925,114500,37631759,590,587,590,587,2498
20240925,114400,36165133,586,586,586,586,0
20240925,114300,36165133,586,586,586,586,0
20240925,114200,36165133,586,586,586,586,0
20240925,114100,36165133,586,586,586,586,0
20240925,114000,36165133,586,586,586,586,4
20240925,113900,36162789,587,587,587,587,1
20240925,113800,36162202,586,587,587,586,730
20240925,113700,35734392,587,587,587,587,1
20240925,113600,35733805,586,586,586,586,0
20240925,113500,35733805,586,586,587,586,825
20240925,113400,35250330,587,587,587,587,5
20240925,113300,35247395,587,587,587,587,0
20240925,113200,35247395,587,587,587,587,598
20240925,113100,34896369,587,587,587,587,2030
20240925,113000,33704759,587,587,587,587,1595
20240925,112900,32768494,590,587,590,587,1510
20240925,112800,31882094,587,587,587,587,0
20240925,112700,31882094,587,587,587,587,63
20240925,112600,31845113,587,590,590,587,1078
20240925,112500,31211441,589,589,589,589,200
20240925,112400,31093641,590,590,590,590,0
20240925,112300,31093641,590,590,590,590,0
20240925,112200,31093641,590,590,590,590,0
20240925,112100,31093641,590,590,590,590,38
20240925,112000,31071221,590,590,590,590,0
20240925,111900,31071221,590,590,590,590,0
20240925,111800,31071221,590,590,590,590,0
20240925,111700,31071221,590,590,590,590,510
20240925,111600,30770321,590,590,590,590,15
20240925,111500,30761471,590,590,590,590,0
20240925,111400,30761471,590,589,590,589,854
20240925,111300,30257813,588,588,588,588,0
20240925,111200,30257813,588,588,588,588,4623
20240925,111100,27539489,588,588,588,588,0
20240925,111000,27539489,588,588,588,588,0
20240925,110900,27539489,588,588,588,588,1
20240925,110800,27538901,588,588,588,588,15
20240925,110700,27530081,588,588,588,588,0
20240925,110600,27530081,588,588,588,588,0
20240925,110500,27530081,588,588,588,588,0
20240925,110400,27530081,588,588,588,588,0
20240925,110300,27530081,588,588,588,588,501
20240925,110200,27235493,588,588,588,588,665
20240925,110100,26844473,588,588,588,588,44
20240925,110000,26818601,588,588,588,588,512
20240925,105900,26517545,588,588,588,588,0
20240925,105800,26517545,588,588,588,588,14
20240925,105700,26509313,588,588,588,588,0
20240925,105600,26509313,588,588,588,588,0
20240925,105500,26509313,588,588,588,588,0
20240925,105400,26509313,588,588,588,588,43
20240925,105300,26484029,588,588,588,588,20
20240925,105200,26472269,587,587,587,587,0
20240925,105100,26472269,587,587,587,587,556
20240925,105000,26145897,587,587,587,587,12
20240925,104900,26138853,587,587,587,587,2277
20240925,104800,24802254,587,587,587,587,51
20240925,104700,24772317,587,587,587,587,201
20240925,104600,24654330,587,587,587,587,0
20240925,104500,24654330,587,587,587,587,0
20240925,104400,24654330,587,587,587,587,500
20240925,104300,24360830,587,587,587,587,18
20240925,104200,24350264,586,586,586,586,20
20240925,104100,24338544,586,587,587,586,10
20240925,104000,24332679,587,587,587,587,7
20240925,103900,24328570,587,587,587,587,0
20240925,103800,24328570,587,587,587,587,0
20240925,103700,24328570,587,587,587,587,1
20240925,103600,24327983,585,585,585,585,0
20240925,103500,24327983,585,586,586,585,5677
20240925,103400,21006161,587,587,587,587,14
20240925,103300,20997943,587,587,587,587,2
20240925,103200,20996769,587,587,587,587,0
20240925,103100,20996769,587,587,587,587,0
20240925,103000,20996769,587,587,587,587,0
20240925,102900,20996769,587,587,587,587,0
20240925,102800,20996769,587,587,587,587,181
20240925,102700,20890522,588,588,588,588,0
20240925,102600,20890522,588,588,588,588,2
20240925,102500,20889346,588,588,588,588,0
20240925,102400,20889346,588,588,588,588,8
20240925,102300,20884642,588,587,588,587,1239
20240925,102200,20156269,587,587,587,587,0
20240925,102100,20156269,587,587,587,587,10
20240925,102000,20150399,587,587,587,587,0
20240925,101900,20150399,587,587,587,587,91
20240925,101800,20096982,587,587,587,587,23
20240925,101700,20083481,587,587,587,587,17
20240925,101600,20073502,587,587,587,587,17
20240925,101500,20063523,587,587,587,587,309
20240925,101400,19882140,587,586,587,586,7298
20240925,101300,15601136,586,586,586,586,932
20240925,101200,15054984,586,586,586,586,0
20240925,101100,15054984,586,586,586,586,3283
20240925,101000,13131146,585,585,585,585,30
20240925,100900,13113596,586,586,586,586,12
20240925,100800,13106564,586,586,586,586,0
20240925,100700,13106564,586,586,586,586,0
20240925,100600,13106564,586,586,586,586,88
20240925,100500,13054996,586,586,586,586,0
20240925,100400,13054996,586,586,586,586,0
20240925,100300,13054996,586,586,586,586,3
20240925,100200,13053238,586,586,586,586,27
20240925,100100,13037416,586,586,586,586,0
20240925,100000,13037416,586,586,586,586,9
20240925,095900,13032142,586,586,586,586,0
20240925,095800,13032142,586,586,586,586,3
20240925,095700,13030384,585,585,585,585,0
20240925,095600,13030384,585,585,585,585,0
20240925,095500,13030384,585,585,585,585,30
20240925,095400,13012834,586,586,586,586,0
20240925,095300,13012834,586,586,586,586,9
20240925,095200,13007560,586,586,586,586,248
20240925,095100,12862232,586,586,586,586,115
20240925,095000,12794842,586,586,586,586,5
20240925,094900,12791912,586,586,586,586,2
20240925,094800,12790740,586,586,586,586,17
20240925,094700,12780778,586,586,586,586,8
20240925,094600,12776090,586,586,586,586,17
20240925,094500,12766128,586,586,586,586,2
20240925,094400,12764956,586,586,586,586,0
20240925,094300,12764956,586,586,586,586,1
20240925,094200,12764370,586,586,586,586,19
20240925,094100,12753236,586,586,586,586,47
20240925,094000,12725694,585,585,585,585,367
20240925,093900,12510999,583,584,584,583,116
20240925,093800,12443341,583,585,585,583,720
20240925,093700,12023357,585,585,585,585,2
20240925,093600,12022187,585,585,585,585,2428
20240925,093500,10601807,585,584,585,584,14066
20240925,093400,2373697,584,584,584,584,43
20240925,093300,2348585,584,584,584,584,224
20240925,093200,2217769,584,584,584,584,443
20240925,093100,1959057,584,584,584,584,50
20240925,093000,1929857,585,585,585,585,504
20240925,092900,1635017,585,585,585,585,34
20240925,092800,1615127,585,585,585,585,1
20240925,092700,1614542,585,585,585,585,0
20240925,092600,1614542,585,585,585,585,0
20240925,092500,1614542,585,585,585,585,0
20240925,092400,1614542,585,585,585,585,0
20240925,092300,1614542,585,585,585,585,500
20240925,092200,1322042,585,585,585,585,0
20240925,092100,1322042,585,585,585,585,0
20240925,092000,1322042,585,585,585,585,0
20240925,091900,1322042,585,585,585,585,8
20240925,091800,1317362,584,584,584,584,1
20240925,091700,1316778,585,585,585,585,0
20240925,091600,1316778,585,585,585,585,1
20240925,091500,1316193,585,585,585,585,3
20240925,091400,1314438,585,585,585,585,0
20240925,091300,1314438,585,585,585,585,2
20240925,091200,1313268,583,583,583,583,0
20240925,091100,1313268,583,583,583,583,632
20240925,091000,944812,583,585,585,583,444
20240925,090900,685598,585,585,585,585,100
20240925,090800,627098,585,585,585,585,31
20240925,090700,608963,585,585,585,585,85
20240925,090600,559238,585,585,585,585,3
20240925,090500,557483,585,585,585,585,516
20240925,090400,255623,585,585,585,585,0
20240925,090300,255623,585,585,585,585,0
20240925,090200,255623,585,585,585,585,0
20240925,090100,255623,585,584,585,584,412
20240925,090000,14613,584,585,585,584,25