KissMeData/200230/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,203800,88861075,589,589,589,589,1594
20240926,203700,88861075,589,589,589,589,0
20240926,203600,88861075,589,589,589,589,0
20240926,203500,88861075,589,589,589,589,0
20240926,203400,88861075,589,589,589,589,0
20240926,203300,88861075,589,589,589,589,0
20240926,203200,88861075,589,589,589,589,0
20240926,203100,88861075,589,589,589,589,0
20240926,203000,88861075,589,589,589,589,0
20240926,202900,88861075,589,589,589,589,0
20240926,202800,88861075,589,589,589,589,0
20240926,202700,88861075,589,589,589,589,0
20240926,202600,88861075,589,589,589,589,0
20240926,202500,88861075,589,589,589,589,0
20240926,202400,88861075,589,589,589,589,0
20240926,202300,88861075,589,589,589,589,0
20240926,202200,88861075,589,589,589,589,0
20240926,202100,88861075,589,589,589,589,0
20240926,202000,88861075,589,589,589,589,0
20240926,201900,88861075,589,589,589,589,0
20240926,201800,88861075,589,589,589,589,0
20240926,201700,88861075,589,589,589,589,0
20240926,201600,88861075,589,589,589,589,0
20240926,201500,88861075,589,589,589,589,0
20240926,201400,88861075,589,589,589,589,0
20240926,201300,88861075,589,589,589,589,0
20240926,201200,88861075,589,589,589,589,0
20240926,201100,88861075,589,589,589,589,0
20240926,201000,88861075,589,589,589,589,0
20240926,200900,88861075,589,589,589,589,0
20240926,200800,88861075,589,589,589,589,1594
20240926,200700,88861075,589,589,589,589,0
20240926,200600,88861075,589,589,589,589,0
20240926,200500,88861075,589,589,589,589,0
20240926,200400,88861075,589,589,589,589,0
20240926,200300,88861075,589,589,589,589,0
20240926,200200,88861075,589,589,589,589,0
20240926,200100,88861075,589,589,589,589,0
20240926,200000,88861075,589,589,589,589,0
20240926,195900,88861075,589,589,589,589,0
20240926,195800,88861075,589,589,589,589,0
20240926,195700,88861075,589,589,589,589,0
20240926,195600,88861075,589,589,589,589,0
20240926,195500,88861075,589,589,589,589,0
20240926,195400,88861075,589,589,589,589,0
20240926,195300,88861075,589,589,589,589,0
20240926,195200,88861075,589,589,589,589,0
20240926,195100,88861075,589,589,589,589,0
20240926,195000,88861075,589,589,589,589,0
20240926,194900,88861075,589,589,589,589,0
20240926,194800,88861075,589,589,589,589,0
20240926,194700,88861075,589,589,589,589,0
20240926,194600,88861075,589,589,589,589,0
20240926,194500,88861075,589,589,589,589,0
20240926,194400,88861075,589,589,589,589,0
20240926,194300,88861075,589,589,589,589,0
20240926,194200,88861075,589,589,589,589,0
20240926,194100,88861075,589,589,589,589,0
20240926,194000,88861075,589,589,589,589,0
20240926,193900,88861075,589,589,589,589,0
20240926,193800,88861075,589,589,589,589,1594
20240926,193700,88861075,589,589,589,589,0
20240926,193600,88861075,589,589,589,589,0
20240926,193500,88861075,589,589,589,589,0
20240926,193400,88861075,589,589,589,589,0
20240926,193300,88861075,589,589,589,589,0
20240926,193200,88861075,589,589,589,589,0
20240926,193100,88861075,589,589,589,589,0
20240926,193000,88861075,589,589,589,589,0
20240926,192900,88861075,589,589,589,589,0
20240926,192800,88861075,589,589,589,589,0
20240926,192700,88861075,589,589,589,589,0
20240926,192600,88861075,589,589,589,589,0
20240926,192500,88861075,589,589,589,589,0
20240926,192400,88861075,589,589,589,589,0
20240926,192300,88861075,589,589,589,589,0
20240926,192200,88861075,589,589,589,589,0
20240926,192100,88861075,589,589,589,589,0
20240926,192000,88861075,589,589,589,589,0
20240926,191900,88861075,589,589,589,589,0
20240926,191800,88861075,589,589,589,589,0
20240926,191700,88861075,589,589,589,589,0
20240926,191600,88861075,589,589,589,589,0
20240926,191500,88861075,589,589,589,589,0
20240926,191400,88861075,589,589,589,589,0
20240926,191300,88861075,589,589,589,589,0
20240926,191200,88861075,589,589,589,589,0
20240926,191100,88861075,589,589,589,589,0
20240926,191000,88861075,589,589,589,589,0
20240926,190900,88861075,589,589,589,589,0
20240926,190800,88861075,589,589,589,589,1594
20240926,190700,88861075,589,589,589,589,0
20240926,190600,88861075,589,589,589,589,0
20240926,190500,88861075,589,589,589,589,0
20240926,190400,88861075,589,589,589,589,0
20240926,190300,88861075,589,589,589,589,0
20240926,190200,88861075,589,589,589,589,0
20240926,190100,88861075,589,589,589,589,0
20240926,190000,88861075,589,589,589,589,0
20240926,185900,88861075,589,589,589,589,0
20240926,185800,88861075,589,589,589,589,0
20240926,185700,88861075,589,589,589,589,0
20240926,185600,88861075,589,589,589,589,0
20240926,185500,88861075,589,589,589,589,0
20240926,185400,88861075,589,589,589,589,0
20240926,185300,88861075,589,589,589,589,0
20240926,185200,88861075,589,589,589,589,0
20240926,185100,88861075,589,589,589,589,0
20240926,185000,88861075,589,589,589,589,0
20240926,184900,88861075,589,589,589,589,0
20240926,184800,88861075,589,589,589,589,0
20240926,184700,88861075,589,589,589,589,0
20240926,184600,88861075,589,589,589,589,0
20240926,184500,88861075,589,589,589,589,0
20240926,184400,88861075,589,589,589,589,0
20240926,184300,88861075,589,589,589,589,0
20240926,184200,88861075,589,589,589,589,0
20240926,184100,88861075,589,589,589,589,0
20240926,184000,88861075,589,589,589,589,0
20240926,183900,88861075,589,589,589,589,0
20240926,183800,88861075,589,589,589,589,1594
20240926,183700,88861075,589,589,589,589,0
20240926,183600,88861075,589,589,589,589,0
20240926,183500,88861075,589,589,589,589,0
20240926,183400,88861075,589,589,589,589,0
20240926,183300,88861075,589,589,589,589,0
20240926,183200,88861075,589,589,589,589,0
20240926,183100,88861075,589,589,589,589,0
20240926,183000,88861075,589,589,589,589,0
20240926,182900,88861075,589,589,589,589,0
20240926,182800,88861075,589,589,589,589,0
20240926,182700,88861075,589,589,589,589,0
20240926,182600,88861075,589,589,589,589,0
20240926,182500,88861075,589,589,589,589,0
20240926,182400,88861075,589,589,589,589,0
20240926,182300,88861075,589,589,589,589,0
20240926,182200,88861075,589,589,589,589,0
20240926,182100,88861075,589,589,589,589,0
20240926,182000,88861075,589,589,589,589,0
20240926,181900,88861075,589,589,589,589,0
20240926,181800,88861075,589,589,589,589,0
20240926,181700,88861075,589,589,589,589,0
20240926,181600,88861075,589,589,589,589,0
20240926,181500,88861075,589,589,589,589,0
20240926,181400,88861075,589,589,589,589,0
20240926,181300,88861075,589,589,589,589,0
20240926,181200,88861075,589,589,589,589,0
20240926,181100,88861075,589,589,589,589,0
20240926,181000,88861075,589,589,589,589,0
20240926,180900,88861075,589,589,589,589,0
20240926,180800,88861075,589,589,589,589,1594
20240926,180700,88861075,589,589,589,589,0
20240926,180600,88861075,589,589,589,589,0
20240926,180500,88861075,589,589,589,589,0
20240926,180400,88861075,589,589,589,589,0
20240926,180300,88861075,589,589,589,589,0
20240926,180200,88861075,589,589,589,589,0
20240926,180100,88861075,589,589,589,589,0
20240926,180000,88861075,589,589,589,589,0
20240926,175900,88861075,589,589,589,589,0
20240926,175800,88861075,589,589,589,589,0
20240926,175700,88861075,589,589,589,589,0
20240926,175600,88861075,589,589,589,589,0
20240926,175500,88861075,589,589,589,589,0
20240926,175400,88861075,589,589,589,589,0
20240926,175300,88861075,589,589,589,589,0
20240926,175200,88861075,589,589,589,589,0
20240926,175100,88861075,589,589,589,589,0
20240926,175000,88861075,589,589,589,589,0
20240926,174900,88861075,589,589,589,589,0
20240926,174800,88861075,589,589,589,589,0
20240926,174700,88861075,589,589,589,589,0
20240926,174600,88861075,589,589,589,589,0
20240926,174500,88861075,589,589,589,589,0
20240926,174400,88861075,589,589,589,589,0
20240926,174300,88861075,589,589,589,589,0
20240926,174200,88861075,589,589,589,589,0
20240926,174100,88861075,589,589,589,589,0
20240926,174000,88861075,589,589,589,589,0
20240926,173900,88861075,589,589,589,589,0
20240926,173800,88861075,589,589,589,589,1594
20240926,173700,88861075,589,589,589,589,0
20240926,173600,88861075,589,589,589,589,0
20240926,173500,88861075,589,589,589,589,0
20240926,173400,88861075,589,589,589,589,0
20240926,173300,88861075,589,589,589,589,0
20240926,173200,88861075,589,589,589,589,0
20240926,173100,88861075,589,589,589,589,0
20240926,173000,88861075,589,589,589,589,0
20240926,172900,88861075,589,589,589,589,0
20240926,172800,88861075,589,589,589,589,0
20240926,172700,88861075,589,589,589,589,0
20240926,172600,88861075,589,589,589,589,0
20240926,172500,88861075,589,589,589,589,0
20240926,172400,88861075,589,589,589,589,0
20240926,172300,88861075,589,589,589,589,0
20240926,172200,88861075,589,589,589,589,0
20240926,172100,88861075,589,589,589,589,0
20240926,172000,88861075,589,589,589,589,0
20240926,171900,88861075,589,589,589,589,0
20240926,171800,88861075,589,589,589,589,0
20240926,171700,88861075,589,589,589,589,0
20240926,171600,88861075,589,589,589,589,0
20240926,171500,88861075,589,589,589,589,0
20240926,171400,88861075,589,589,589,589,0
20240926,171300,88861075,589,589,589,589,0
20240926,171200,88861075,589,589,589,589,0
20240926,171100,88861075,589,589,589,589,0
20240926,171000,88861075,589,589,589,589,0
20240926,170900,88861075,589,589,589,589,0
20240926,170800,88861075,589,589,589,589,1594
20240926,170700,88861075,589,589,589,589,0
20240926,170600,88861075,589,589,589,589,0
20240926,170500,88861075,589,589,589,589,0
20240926,170400,88861075,589,589,589,589,0
20240926,170300,88861075,589,589,589,589,0
20240926,170200,88861075,589,589,589,589,0
20240926,170100,88861075,589,589,589,589,0
20240926,170000,88861075,589,589,589,589,0
20240926,165900,88861075,589,589,589,589,0
20240926,165800,88861075,589,589,589,589,0
20240926,165700,88861075,589,589,589,589,0
20240926,165600,88861075,589,589,589,589,0
20240926,165500,88861075,589,589,589,589,0
20240926,165400,88861075,589,589,589,589,0
20240926,165300,88861075,589,589,589,589,0
20240926,165200,88861075,589,589,589,589,0
20240926,165100,88861075,589,589,589,589,0
20240926,165000,88861075,589,589,589,589,0
20240926,164900,88861075,589,589,589,589,0
20240926,164800,88861075,589,589,589,589,0
20240926,164700,88861075,589,589,589,589,0
20240926,164600,88861075,589,589,589,589,0
20240926,164500,88861075,589,589,589,589,0
20240926,164400,88861075,589,589,589,589,0
20240926,164300,88861075,589,589,589,589,0
20240926,164200,88861075,589,589,589,589,0
20240926,164100,88861075,589,589,589,589,0
20240926,164000,88861075,589,589,589,589,0
20240926,163900,88861075,589,589,589,589,0
20240926,163800,88861075,589,589,589,589,1594
20240926,163700,88861075,589,589,589,589,0
20240926,163600,88861075,589,589,589,589,0
20240926,163500,88861075,589,589,589,589,0
20240926,163400,88861075,589,589,589,589,0
20240926,163300,88861075,589,589,589,589,0
20240926,163200,88861075,589,589,589,589,0
20240926,163100,88861075,589,589,589,589,0
20240926,163000,88861075,589,589,589,589,0
20240926,162900,88861075,589,589,589,589,0
20240926,162800,88861075,589,589,589,589,0
20240926,162700,88861075,589,589,589,589,0
20240926,162600,88861075,589,589,589,589,0
20240926,162500,88861075,589,589,589,589,0
20240926,162400,88861075,589,589,589,589,0
20240926,162300,88861075,589,589,589,589,0
20240926,162200,88861075,589,589,589,589,0
20240926,162100,88861075,589,589,589,589,0
20240926,162000,88861075,589,589,589,589,0
20240926,161900,88861075,589,589,589,589,0
20240926,161800,88861075,589,589,589,589,0
20240926,161700,88861075,589,589,589,589,0
20240926,161600,88861075,589,589,589,589,0
20240926,161500,88861075,589,589,589,589,0
20240926,161400,88861075,589,589,589,589,0
20240926,161300,88861075,589,589,589,589,0
20240926,161200,88861075,589,589,589,589,0
20240926,161100,88861075,589,589,589,589,0
20240926,161000,88861075,589,589,589,589,0
20240926,160900,88861075,589,589,589,589,0
20240926,160800,88861075,589,589,589,589,1594
20240926,160700,88861075,589,589,589,589,0
20240926,160600,88861075,589,589,589,589,0
20240926,160500,88861075,589,589,589,589,0
20240926,160400,88861075,589,589,589,589,0
20240926,160300,88861075,589,589,589,589,0
20240926,160200,88861075,589,589,589,589,0
20240926,160100,88861075,589,589,589,589,0
20240926,160000,88861075,589,589,589,589,0
20240926,155900,88861075,589,589,589,589,0
20240926,155800,88861075,589,589,589,589,0
20240926,155700,88861075,589,589,589,589,0
20240926,155600,88861075,589,589,589,589,0
20240926,155500,88861075,589,589,589,589,0
20240926,155400,88861075,589,589,589,589,0
20240926,155300,88861075,589,589,589,589,0
20240926,155200,88861075,589,589,589,589,0
20240926,155100,88861075,589,589,589,589,0
20240926,155000,88861075,589,589,589,589,0
20240926,154900,88861075,589,589,589,589,0
20240926,154800,88861075,589,589,589,589,0
20240926,154700,88861075,589,589,589,589,0
20240926,154600,88861075,589,589,589,589,0
20240926,154500,88861075,589,589,589,589,0
20240926,154400,88861075,589,589,589,589,0
20240926,154300,88861075,589,589,589,589,0
20240926,154200,88861075,589,589,589,589,0
20240926,154100,88861075,589,589,589,589,0
20240926,154000,88861075,589,589,589,589,0
20240926,153900,88861075,589,589,589,589,0
20240926,153800,88861075,589,589,589,589,1594
20240926,153700,88861075,589,589,589,589,0
20240926,153600,88861075,589,589,589,589,0
20240926,153500,88861075,589,589,589,589,0
20240926,153400,88861075,589,589,589,589,0
20240926,153300,88861075,589,589,589,589,0
20240926,153200,88861075,589,589,589,589,0
20240926,153100,88861075,589,589,589,589,0
20240926,153000,88861075,589,589,589,589,1594
20240926,152900,87922209,592,592,592,592,0
20240926,152800,87922209,592,592,592,592,0
20240926,152700,87922209,592,592,592,592,0
20240926,152600,87922209,592,592,592,592,0
20240926,152500,87922209,592,592,592,592,0
20240926,152400,87922209,592,592,592,592,0
20240926,152300,87922209,592,592,592,592,0
20240926,152200,87922209,592,592,592,592,0
20240926,152100,87922209,592,592,592,592,0
20240926,152000,87922209,592,592,592,592,0
20240926,151900,87922209,592,592,592,592,301
20240926,151800,87744017,592,591,592,591,1331
20240926,151700,86957101,592,591,592,591,585
20240926,151600,86611281,588,591,591,588,5001
20240926,151500,83670355,591,591,591,591,50
20240926,151400,83640805,591,592,593,591,1908
20240926,151300,82511377,591,591,591,591,5867
20240926,151200,79043980,590,590,590,590,757
20240926,151100,78597350,589,588,589,587,419
20240926,151000,78351049,589,590,590,588,531
20240926,150900,78038789,591,591,591,591,0
20240926,150800,78038789,591,591,591,591,0
20240926,150700,78038789,591,591,591,591,200
20240926,150600,77920589,591,591,591,591,30
20240926,150500,77902859,588,591,591,588,18003
20240926,150400,67315863,592,591,592,591,16043
20240926,150300,57834407,592,592,592,592,101
20240926,150200,57774615,592,591,592,591,4093
20240926,150100,55355621,591,590,591,590,1129
20240926,150000,54689381,590,590,590,590,1
20240926,145900,54688791,591,590,591,590,2300
20240926,145800,53331084,590,590,590,590,907
20240926,145700,52795954,591,591,591,591,0
20240926,145600,52795954,591,590,591,590,1100
20240926,145500,52146854,591,591,591,591,0
20240926,145400,52146854,591,591,592,591,5258
20240926,145300,49039313,590,590,590,590,37
20240926,145200,49017483,591,591,591,591,0
20240926,145100,49017483,591,591,591,591,3
20240926,145000,49015710,590,590,590,590,0
20240926,144900,49015710,590,590,590,590,0
20240926,144800,49015710,590,591,591,590,2
20240926,144700,49014529,588,588,588,588,0
20240926,144600,49014529,588,588,588,588,0
20240926,144500,49014529,588,588,588,588,210
20240926,144400,48891049,591,591,591,591,0
20240926,144300,48891049,591,591,591,591,0
20240926,144200,48891049,591,591,591,591,1
20240926,144100,48890458,591,591,591,591,0
20240926,144000,48890458,591,588,591,588,2321
20240926,143900,47525707,588,589,589,588,3000
20240926,143800,45760806,592,592,592,592,0
20240926,143700,45760806,592,592,592,592,0
20240926,143600,45760806,592,592,592,592,0
20240926,143500,45760806,592,592,592,592,1
20240926,143400,45760214,588,588,588,588,0
20240926,143300,45760214,588,588,588,588,0
20240926,143200,45760214,588,588,588,588,0
20240926,143100,45760214,588,588,588,588,0
20240926,143000,45760214,588,588,588,588,0
20240926,142900,45760214,588,588,588,588,0
20240926,142800,45760214,588,588,588,588,0
20240926,142700,45760214,588,588,588,588,0
20240926,142600,45760214,588,588,588,588,0
20240926,142500,45760214,588,588,588,588,3000
20240926,142400,43996214,589,589,589,589,7000
20240926,142300,39873214,589,589,589,589,0
20240926,142200,39873214,589,591,591,589,1020
20240926,142100,39271918,591,591,591,591,5000
20240926,142000,36316918,592,592,592,592,0
20240926,141900,36316918,592,592,592,592,0
20240926,141800,36316918,592,592,592,592,0
20240926,141700,36316918,592,591,592,591,48
20240926,141600,36288549,592,592,592,592,0
20240926,141500,36288549,592,592,592,592,0
20240926,141400,36288549,592,592,592,592,1
20240926,141300,36287957,589,592,592,589,1079
20240926,141200,35652423,590,590,590,590,34
20240926,141100,35632363,590,590,590,590,0
20240926,141000,35632363,590,590,590,590,1
20240926,140900,35631773,590,591,591,590,887
20240926,140800,35108294,593,593,593,593,0
20240926,140700,35108294,593,593,593,593,0
20240926,140600,35108294,593,593,593,593,0
20240926,140500,35108294,593,593,593,593,0
20240926,140400,35108294,593,593,593,593,0
20240926,140300,35108294,593,593,593,593,0
20240926,140200,35108294,593,593,593,593,0
20240926,140100,35108294,593,593,593,593,0
20240926,140000,35108294,593,593,593,593,0
20240926,135900,35108294,593,593,593,593,0
20240926,135800,35108294,593,593,593,593,0
20240926,135700,35108294,593,591,593,591,3384
20240926,135600,33103182,592,592,592,592,0
20240926,135500,33103182,592,592,592,592,0
20240926,135400,33103182,592,592,592,592,40
20240926,135300,33079502,592,592,592,592,0
20240926,135200,33079502,592,592,592,592,0
20240926,135100,33079502,592,592,592,592,7
20240926,135000,33075358,592,592,592,592,0
20240926,134900,33075358,592,591,592,591,37
20240926,134800,33053490,591,591,591,591,14
20240926,134700,33045216,591,591,591,591,0
20240926,134600,33045216,591,591,591,591,0
20240926,134500,33045216,591,591,591,591,0
20240926,134400,33045216,591,591,591,591,0
20240926,134300,33045216,591,591,591,591,34
20240926,134200,33025122,591,591,591,591,0
20240926,134100,33025122,591,591,591,591,0
20240926,134000,33025122,591,591,591,591,0
20240926,133900,33025122,591,591,591,591,0
20240926,133800,33025122,591,591,591,591,0
20240926,133700,33025122,591,591,591,591,0
20240926,133600,33025122,591,591,591,591,0
20240926,133500,33025122,591,591,591,591,0
20240926,133400,33025122,591,591,591,591,0
20240926,133300,33025122,591,591,591,591,0
20240926,133200,33025122,591,591,591,591,0
20240926,133100,33025122,591,591,591,591,10
20240926,133000,33019212,591,592,592,591,54
20240926,132900,32987248,592,592,592,592,0
20240926,132800,32987248,592,592,592,592,0
20240926,132700,32987248,592,592,592,592,0
20240926,132600,32987248,592,592,592,592,0
20240926,132500,32987248,592,592,592,592,0
20240926,132400,32987248,592,592,592,592,0
20240926,132300,32987248,592,592,592,592,0
20240926,132200,32987248,592,592,592,592,40
20240926,132100,32963568,592,592,592,592,0
20240926,132000,32963568,592,592,592,592,0
20240926,131900,32963568,592,592,592,592,1
20240926,131800,32962976,590,590,590,590,0
20240926,131700,32962976,590,590,590,590,0
20240926,131600,32962976,590,591,591,590,92
20240926,131500,32908652,591,591,591,591,0
20240926,131400,32908652,591,591,591,591,0
20240926,131300,32908652,591,591,591,591,0
20240926,131200,32908652,591,592,592,591,11
20240926,131100,32902141,590,590,590,590,0
20240926,131000,32902141,590,590,590,590,0
20240926,130900,32902141,590,590,590,590,61
20240926,130800,32866151,590,590,590,590,0
20240926,130700,32866151,590,592,592,590,2271
20240926,130600,31524719,592,592,592,592,17
20240926,130500,31514655,592,592,592,592,0
20240926,130400,31514655,592,592,592,592,34
20240926,130300,31494527,592,592,592,592,0
20240926,130200,31494527,592,592,592,592,0
20240926,130100,31494527,592,592,592,592,0
20240926,130000,31494527,592,592,592,592,16
20240926,125900,31485055,592,592,592,592,0
20240926,125800,31485055,592,592,592,592,0
20240926,125700,31485055,592,592,592,592,0
20240926,125600,31485055,592,592,592,592,0
20240926,125500,31485055,592,592,592,592,0
20240926,125400,31485055,592,592,592,592,3
20240926,125300,31483279,592,592,592,592,0
20240926,125200,31483279,592,592,592,592,1000
20240926,125100,30891279,592,592,592,592,0
20240926,125000,30891279,592,592,592,592,0
20240926,124900,30891279,592,592,592,592,822
20240926,124800,30404655,592,592,592,592,0
20240926,124700,30404655,592,592,592,592,0
20240926,124600,30404655,592,592,592,592,0
20240926,124500,30404655,592,592,592,592,0
20240926,124400,30404655,592,592,592,592,0
20240926,124300,30404655,592,592,592,592,0
20240926,124200,30404655,592,592,592,592,5
20240926,124100,30401695,592,592,592,592,0
20240926,124000,30401695,592,592,592,592,12
20240926,123900,30394591,592,592,592,592,2
20240926,123800,30393407,592,592,592,592,0
20240926,123700,30393407,592,592,592,592,0
20240926,123600,30393407,592,592,592,592,0
20240926,123500,30393407,592,592,592,592,47
20240926,123400,30365583,592,592,592,592,0
20240926,123300,30365583,592,592,592,592,0
20240926,123200,30365583,592,592,592,592,20
20240926,123100,30353743,592,592,592,592,0
20240926,123000,30353743,592,592,592,592,0
20240926,122900,30353743,592,592,592,592,0
20240926,122800,30353743,592,592,592,592,1
20240926,122700,30353151,592,592,592,592,0
20240926,122600,30353151,592,592,592,592,0
20240926,122500,30353151,592,592,592,592,25
20240926,122400,30338351,593,593,593,593,0
20240926,122300,30338351,593,593,593,593,0
20240926,122200,30338351,593,593,593,593,0
20240926,122100,30338351,593,593,593,593,0
20240926,122000,30338351,593,593,593,593,0
20240926,121900,30338351,593,593,593,593,0
20240926,121800,30338351,593,593,593,593,7
20240926,121700,30334200,593,593,593,593,0
20240926,121600,30334200,593,592,593,592,3
20240926,121500,30332423,593,593,593,593,0
20240926,121400,30332423,593,593,593,593,0
20240926,121300,30332423,593,593,593,593,5
20240926,121200,30329458,593,593,593,593,0
20240926,121100,30329458,593,593,593,593,0
20240926,121000,30329458,593,593,593,593,0
20240926,120900,30329458,593,593,593,593,0
20240926,120800,30329458,593,593,593,593,33
20240926,120700,30309889,593,593,593,593,0
20240926,120600,30309889,593,593,593,593,0
20240926,120500,30309889,593,593,593,593,17
20240926,120400,30299808,593,593,593,593,0
20240926,120300,30299808,593,593,593,593,0
20240926,120200,30299808,593,593,593,593,0
20240926,120100,30299808,593,593,593,593,1
20240926,120000,30299215,592,592,592,592,0
20240926,115900,30299215,592,592,592,592,0
20240926,115800,30299215,592,592,592,592,0
20240926,115700,30299215,592,592,592,592,0
20240926,115600,30299215,592,592,592,592,3359
20240926,115500,28310687,592,592,592,592,85
20240926,115400,28260367,592,592,592,592,0
20240926,115300,28260367,592,592,592,592,10
20240926,115200,28254447,592,592,592,592,0
20240926,115100,28254447,592,592,592,592,0
20240926,115000,28254447,592,592,592,592,100
20240926,114900,28195247,592,592,592,592,0
20240926,114800,28195247,592,592,592,592,0
20240926,114700,28195247,592,592,592,592,30
20240926,114600,28177487,591,591,591,591,306
20240926,114500,27996641,591,591,591,591,12
20240926,114400,27989549,590,590,590,590,0
20240926,114300,27989549,590,590,590,590,4941
20240926,114200,25074359,590,590,590,590,0
20240926,114100,25074359,590,590,590,590,0
20240926,114000,25074359,590,590,590,590,12
20240926,113900,25067279,590,590,590,590,0
20240926,113800,25067279,590,590,590,590,1
20240926,113700,25066689,591,591,591,591,0
20240926,113600,25066689,591,591,591,591,0
20240926,113500,25066689,591,591,591,591,0
20240926,113400,25066689,591,591,591,591,0
20240926,113300,25066689,591,591,591,591,100
20240926,113200,25007589,591,588,591,587,6435
20240926,113100,21221031,589,589,589,589,100
20240926,113000,21162131,589,589,589,589,0
20240926,112900,21162131,589,589,589,589,22
20240926,112800,21149173,590,590,590,590,0
20240926,112700,21149173,590,590,590,590,0
20240926,112600,21149173,590,590,590,590,0
20240926,112500,21149173,590,590,590,590,0
20240926,112400,21149173,590,590,590,590,22
20240926,112300,21136193,590,591,591,590,2
20240926,112200,21135012,593,593,593,593,0
20240926,112100,21135012,593,593,593,593,2
20240926,112000,21133826,587,587,587,587,0
20240926,111900,21133826,587,587,587,587,0
20240926,111800,21133826,587,587,587,587,0
20240926,111700,21133826,587,589,589,587,7049
20240926,111600,16990506,589,591,591,589,4775
20240926,111500,14175577,591,591,591,591,0
20240926,111400,14175577,591,591,591,591,0
20240926,111300,14175577,591,592,592,591,2500
20240926,111200,12697956,593,593,593,593,0
20240926,111100,12697956,593,593,593,593,0
20240926,111000,12697956,593,593,593,593,0
20240926,110900,12697956,593,593,593,593,0
20240926,110800,12697956,593,593,593,593,0
20240926,110700,12697956,593,593,593,593,1
20240926,110600,12697363,593,593,593,593,84
20240926,110500,12647551,593,593,593,593,0
20240926,110400,12647551,593,593,593,593,0
20240926,110300,12647551,593,593,593,593,0
20240926,110200,12647551,593,593,593,593,0
20240926,110100,12647551,593,593,593,593,4
20240926,110000,12645179,593,593,593,593,362
20240926,105900,12430513,594,594,594,594,0
20240926,105800,12430513,594,594,594,594,0
20240926,105700,12430513,594,594,594,594,0
20240926,105600,12430513,594,594,594,594,0
20240926,105500,12430513,594,594,594,594,1
20240926,105400,12429919,594,594,594,594,0
20240926,105300,12429919,594,594,594,594,0
20240926,105200,12429919,594,594,594,594,0
20240926,105100,12429919,594,594,594,594,0
20240926,105000,12429919,594,594,594,594,284
20240926,104900,12261223,594,594,594,594,0
20240926,104800,12261223,594,594,594,594,100
20240926,104700,12201823,594,594,594,594,1
20240926,104600,12201229,593,593,593,593,0
20240926,104500,12201229,593,593,593,593,220
20240926,104400,12070769,594,594,594,594,0
20240926,104300,12070769,594,594,594,594,0
20240926,104200,12070769,594,594,594,594,0
20240926,104100,12070769,594,594,594,594,0
20240926,104000,12070769,594,594,594,594,0
20240926,103900,12070769,594,594,594,594,0
20240926,103800,12070769,594,594,594,594,0
20240926,103700,12070769,594,594,594,594,0
20240926,103600,12070769,594,594,594,594,2156
20240926,103500,10790105,594,594,594,594,0
20240926,103400,10790105,594,594,594,594,273
20240926,103300,10627943,594,594,594,594,84
20240926,103200,10578047,594,594,594,594,0
20240926,103100,10578047,594,594,594,594,0
20240926,103000,10578047,594,594,594,594,0
20240926,102900,10578047,594,594,594,594,0
20240926,102800,10578047,594,594,594,594,0
20240926,102700,10578047,594,594,594,594,0
20240926,102600,10578047,594,594,594,594,0
20240926,102500,10578047,594,594,594,594,0
20240926,102400,10578047,594,594,594,594,0
20240926,102300,10578047,594,594,594,594,0
20240926,102200,10578047,594,594,594,594,0
20240926,102100,10578047,594,594,594,594,0
20240926,102000,10578047,594,594,594,594,0
20240926,101900,10578047,594,594,594,594,0
20240926,101800,10578047,594,594,594,594,0
20240926,101700,10578047,594,594,594,594,0
20240926,101600,10578047,594,594,594,594,0
20240926,101500,10578047,594,594,594,594,0
20240926,101400,10578047,594,592,594,592,301
20240926,101300,10399255,594,594,594,594,0
20240926,101200,10399255,594,594,594,594,0
20240926,101100,10399255,594,594,594,594,0
20240926,101000,10399255,594,594,594,594,0
20240926,100900,10399255,594,594,594,594,1
20240926,100800,10398661,594,594,594,594,0
20240926,100700,10398661,594,594,594,594,0
20240926,100600,10398661,594,594,594,594,0
20240926,100500,10398661,594,594,594,594,10
20240926,100400,10392721,594,594,594,594,0
20240926,100300,10392721,594,594,594,594,0
20240926,100200,10392721,594,594,594,594,7
20240926,100100,10388563,594,594,594,594,0
20240926,100000,10388563,594,593,594,593,2
20240926,095900,10387376,594,594,594,594,0
20240926,095800,10387376,594,594,594,594,10
20240926,095700,10381436,594,594,594,594,0
20240926,095600,10381436,594,594,594,594,0
20240926,095500,10381436,594,594,594,594,0
20240926,095400,10381436,594,594,594,594,0
20240926,095300,10381436,594,594,594,594,10
20240926,095200,10375496,594,594,594,594,0
20240926,095100,10375496,594,594,594,594,0
20240926,095000,10375496,594,594,594,594,0
20240926,094900,10375496,594,594,594,594,0
20240926,094800,10375496,594,593,594,593,2
20240926,094700,10374309,594,594,594,594,1
20240926,094600,10373715,591,591,591,591,0
20240926,094500,10373715,591,591,591,591,3
20240926,094400,10371942,589,592,592,589,6022
20240926,094300,6819301,594,594,594,594,0
20240926,094200,6819301,594,594,594,594,17
20240926,094100,6809203,594,594,594,594,2
20240926,094000,6808015,594,594,594,594,47
20240926,093900,6780097,594,593,594,593,22
20240926,093800,6767050,594,594,594,594,121
20240926,093700,6695176,595,595,595,595,0
20240926,093600,6695176,595,595,595,595,0
20240926,093500,6695176,595,595,595,595,0
20240926,093400,6695176,595,595,595,595,20
20240926,093300,6683276,595,595,595,595,0
20240926,093200,6683276,595,595,595,595,102
20240926,093100,6622586,590,592,592,590,500
20240926,093000,6327432,595,595,595,595,10
20240926,092900,6321482,595,595,595,595,20
20240926,092800,6309582,596,596,596,596,0
20240926,092700,6309582,596,596,596,596,0
20240926,092600,6309582,596,596,596,596,0
20240926,092500,6309582,596,596,596,596,0
20240926,092400,6309582,596,596,596,596,0
20240926,092300,6309582,596,596,596,596,0
20240926,092200,6309582,596,596,596,596,0
20240926,092100,6309582,596,596,596,596,0
20240926,092000,6309582,596,596,596,596,0
20240926,091900,6309582,596,596,596,596,2
20240926,091800,6308390,596,596,596,596,5
20240926,091700,6305410,596,593,596,593,5
20240926,091600,6302436,587,593,593,587,4289
20240926,091500,3776840,596,596,596,596,61
20240926,091400,3740484,596,596,596,596,110
20240926,091300,3674924,596,596,596,596,0
20240926,091200,3674924,596,596,596,596,315
20240926,091100,3487184,596,596,596,596,0
20240926,091000,3487184,596,596,596,596,66
20240926,090900,3447848,596,596,596,596,0
20240926,090800,3447848,596,596,596,596,0
20240926,090700,3447848,596,596,596,596,0
20240926,090600,3447848,596,596,596,596,1
20240926,090500,3447252,597,597,597,597,1
20240926,090400,3446655,596,596,596,596,1000
20240926,090300,2850655,596,595,596,595,1005
20240926,090200,2251697,597,595,597,595,3598
20240926,090100,107673,597,597,597,597,0
20240926,090000,107673,597,592,597,592,181