KissMeData/044180/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192500,78671268,452,452,452,452,453
20240905,192400,78671268,452,452,452,452,0
20240905,192300,78671268,452,452,452,452,0
20240905,192200,78671268,452,452,452,452,0
20240905,192100,78671268,452,452,452,452,0
20240905,192000,78671268,452,452,452,452,0
20240905,191900,78671268,452,452,452,452,0
20240905,191800,78671268,452,452,452,452,0
20240905,191700,78671268,452,452,452,452,0
20240905,191600,78671268,452,452,452,452,0
20240905,191500,78671268,452,452,452,452,0
20240905,191400,78671268,452,452,452,452,0
20240905,191300,78671268,452,452,452,452,0
20240905,191200,78671268,452,452,452,452,0
20240905,191100,78671268,452,452,452,452,0
20240905,191000,78671268,452,452,452,452,0
20240905,190900,78671268,452,452,452,452,0
20240905,190800,78671268,452,452,452,452,0
20240905,190700,78671268,452,452,452,452,0
20240905,190600,78671268,452,452,452,452,0
20240905,190500,78671268,452,452,452,452,0
20240905,190400,78671268,452,452,452,452,0
20240905,190300,78671268,452,452,452,452,0
20240905,190200,78671268,452,452,452,452,0
20240905,190100,78671268,452,452,452,452,0
20240905,190000,78671268,452,452,452,452,0
20240905,185900,78671268,452,452,452,452,0
20240905,185800,78671268,452,452,452,452,0
20240905,185700,78671268,452,452,452,452,0
20240905,185600,78671268,452,452,452,452,0
20240905,185500,78671268,452,452,452,452,453
20240905,185400,78671268,452,452,452,452,0
20240905,185300,78671268,452,452,452,452,0
20240905,185200,78671268,452,452,452,452,0
20240905,185100,78671268,452,452,452,452,0
20240905,185000,78671268,452,452,452,452,0
20240905,184900,78671268,452,452,452,452,0
20240905,184800,78671268,452,452,452,452,0
20240905,184700,78671268,452,452,452,452,0
20240905,184600,78671268,452,452,452,452,0
20240905,184500,78671268,452,452,452,452,0
20240905,184400,78671268,452,452,452,452,0
20240905,184300,78671268,452,452,452,452,0
20240905,184200,78671268,452,452,452,452,0
20240905,184100,78671268,452,452,452,452,0
20240905,184000,78671268,452,452,452,452,0
20240905,183900,78671268,452,452,452,452,0
20240905,183800,78671268,452,452,452,452,0
20240905,183700,78671268,452,452,452,452,0
20240905,183600,78671268,452,452,452,452,0
20240905,183500,78671268,452,452,452,452,0
20240905,183400,78671268,452,452,452,452,0
20240905,183300,78671268,452,452,452,452,0
20240905,183200,78671268,452,452,452,452,0
20240905,183100,78671268,452,452,452,452,0
20240905,183000,78671268,452,452,452,452,0
20240905,182900,78671268,452,452,452,452,0
20240905,182800,78671268,452,452,452,452,0
20240905,182700,78671268,452,452,452,452,0
20240905,182600,78671268,452,452,452,452,0
20240905,182500,78671268,452,452,452,452,453
20240905,182400,78671268,452,452,452,452,0
20240905,182300,78671268,452,452,452,452,0
20240905,182200,78671268,452,452,452,452,0
20240905,182100,78671268,452,452,452,452,0
20240905,182000,78671268,452,452,452,452,0
20240905,181900,78671268,452,452,452,452,0
20240905,181800,78671268,452,452,452,452,0
20240905,181700,78671268,452,452,452,452,0
20240905,181600,78671268,452,452,452,452,0
20240905,181500,78671268,452,452,452,452,0
20240905,181400,78671268,452,452,452,452,0
20240905,181300,78671268,452,452,452,452,0
20240905,181200,78671268,452,452,452,452,0
20240905,181100,78671268,452,452,452,452,0
20240905,181000,78671268,452,452,452,452,0
20240905,180900,78671268,452,452,452,452,0
20240905,180800,78671268,452,452,452,452,0
20240905,180700,78671268,452,452,452,452,0
20240905,180600,78671268,452,452,452,452,0
20240905,180500,78671268,452,452,452,452,0
20240905,180400,78671268,452,452,452,452,0
20240905,180300,78671268,452,452,452,452,0
20240905,180200,78671268,452,452,452,452,0
20240905,180100,78671268,452,452,452,452,0
20240905,180000,78671268,452,452,452,452,0
20240905,175900,78671268,452,452,452,452,0
20240905,175800,78671268,452,452,452,452,0
20240905,175700,78671268,452,452,452,452,0
20240905,175600,78671268,452,452,452,452,0
20240905,175500,78671268,452,452,452,452,453
20240905,175400,78671268,452,452,452,452,0
20240905,175300,78671268,452,452,452,452,0
20240905,175200,78671268,452,452,452,452,0
20240905,175100,78671268,452,452,452,452,0
20240905,175000,78671268,452,452,452,452,0
20240905,174900,78671268,452,452,452,452,0
20240905,174800,78671268,452,452,452,452,0
20240905,174700,78671268,452,452,452,452,0
20240905,174600,78671268,452,452,452,452,0
20240905,174500,78671268,452,452,452,452,0
20240905,174400,78671268,452,452,452,452,0
20240905,174300,78671268,452,452,452,452,0
20240905,174200,78671268,452,452,452,452,0
20240905,174100,78671268,452,452,452,452,0
20240905,174000,78671268,452,452,452,452,0
20240905,173900,78671268,452,452,452,452,0
20240905,173800,78671268,452,452,452,452,0
20240905,173700,78671268,452,452,452,452,0
20240905,173600,78671268,452,452,452,452,0
20240905,173500,78671268,452,452,452,452,0
20240905,173400,78671268,452,452,452,452,0
20240905,173300,78671268,452,452,452,452,0
20240905,173200,78671268,452,452,452,452,0
20240905,173100,78671268,452,452,452,452,0
20240905,173000,78671268,452,452,452,452,0
20240905,172900,78671268,452,452,452,452,0
20240905,172800,78671268,452,452,452,452,0
20240905,172700,78671268,452,452,452,452,0
20240905,172600,78671268,452,452,452,452,0
20240905,172500,78671268,452,452,452,452,453
20240905,172400,78671268,452,452,452,452,0
20240905,172300,78671268,452,452,452,452,0
20240905,172200,78671268,452,452,452,452,0
20240905,172100,78671268,452,452,452,452,0
20240905,172000,78671268,452,452,452,452,0
20240905,171900,78671268,452,452,452,452,0
20240905,171800,78671268,452,452,452,452,0
20240905,171700,78671268,452,452,452,452,0
20240905,171600,78671268,452,452,452,452,0
20240905,171500,78671268,452,452,452,452,0
20240905,171400,78671268,452,452,452,452,0
20240905,171300,78671268,452,452,452,452,0
20240905,171200,78671268,452,452,452,452,0
20240905,171100,78671268,452,452,452,452,0
20240905,171000,78671268,452,452,452,452,0
20240905,170900,78671268,452,452,452,452,0
20240905,170800,78671268,452,452,452,452,0
20240905,170700,78671268,452,452,452,452,0
20240905,170600,78671268,452,452,452,452,0
20240905,170500,78671268,452,452,452,452,0
20240905,170400,78671268,452,452,452,452,0
20240905,170300,78671268,452,452,452,452,0
20240905,170200,78671268,452,452,452,452,0
20240905,170100,78671268,452,452,452,452,0
20240905,170000,78671268,452,452,452,452,0
20240905,165900,78671268,452,452,452,452,0
20240905,165800,78671268,452,452,452,452,0
20240905,165700,78671268,452,452,452,452,0
20240905,165600,78671268,452,452,452,452,0
20240905,165500,78671268,452,452,452,452,453
20240905,165400,78671268,452,452,452,452,0
20240905,165300,78671268,452,452,452,452,0
20240905,165200,78671268,452,452,452,452,0
20240905,165100,78671268,452,452,452,452,0
20240905,165000,78671268,452,452,452,452,0
20240905,164900,78671268,452,452,452,452,0
20240905,164800,78671268,452,452,452,452,0
20240905,164700,78671268,452,452,452,452,0
20240905,164600,78671268,452,452,452,452,0
20240905,164500,78671268,452,452,452,452,0
20240905,164400,78671268,452,452,452,452,0
20240905,164300,78671268,452,452,452,452,0
20240905,164200,78671268,452,452,452,452,0
20240905,164100,78671268,452,452,452,452,0
20240905,164000,78671268,452,452,452,452,0
20240905,163900,78671268,452,452,452,452,0
20240905,163800,78671268,452,452,452,452,0
20240905,163700,78671268,452,452,452,452,0
20240905,163600,78671268,452,452,452,452,0
20240905,163500,78671268,452,452,452,452,0
20240905,163400,78671268,452,452,452,452,0
20240905,163300,78671268,452,452,452,452,0
20240905,163200,78671268,452,452,452,452,0
20240905,163100,78671268,452,452,452,452,0
20240905,163000,78671268,452,452,452,452,0
20240905,162900,78671268,452,452,452,452,0
20240905,162800,78671268,452,452,452,452,0
20240905,162700,78671268,452,452,452,452,0
20240905,162600,78671268,452,452,452,452,0
20240905,162500,78671268,452,452,452,452,453
20240905,162400,78671268,452,452,452,452,0
20240905,162300,78671268,452,452,452,452,0
20240905,162200,78671268,452,452,452,452,0
20240905,162100,78671268,452,452,452,452,0
20240905,162000,78671268,452,452,452,452,0
20240905,161900,78671268,452,452,452,452,0
20240905,161800,78671268,452,452,452,452,0
20240905,161700,78671268,452,452,452,452,0
20240905,161600,78671268,452,452,452,452,0
20240905,161500,78671268,452,452,452,452,0
20240905,161400,78671268,452,452,452,452,0
20240905,161300,78671268,452,452,452,452,0
20240905,161200,78671268,452,452,452,452,0
20240905,161100,78671268,452,452,452,452,0
20240905,161000,78671268,452,452,452,452,0
20240905,160900,78671268,452,452,452,452,0
20240905,160800,78671268,452,452,452,452,0
20240905,160700,78671268,452,452,452,452,0
20240905,160600,78671268,452,452,452,452,0
20240905,160500,78671268,452,452,452,452,0
20240905,160400,78671268,452,452,452,452,0
20240905,160300,78671268,452,452,452,452,0
20240905,160200,78671268,452,452,452,452,0
20240905,160100,78671268,452,452,452,452,0
20240905,160000,78671268,452,452,452,452,0
20240905,155900,78671268,452,452,452,452,0
20240905,155800,78671268,452,452,452,452,0
20240905,155700,78671268,452,452,452,452,0
20240905,155600,78671268,452,452,452,452,0
20240905,155500,78671268,452,452,452,452,453
20240905,155400,78671268,452,452,452,452,0
20240905,155300,78671268,452,452,452,452,0
20240905,155200,78671268,452,452,452,452,0
20240905,155100,78671268,452,452,452,452,0
20240905,155000,78671268,452,452,452,452,0
20240905,154900,78671268,452,452,452,452,0
20240905,154800,78671268,452,452,452,452,0
20240905,154700,78671268,452,452,452,452,0
20240905,154600,78671268,452,452,452,452,0
20240905,154500,78671268,452,452,452,452,0
20240905,154400,78671268,452,452,452,452,0
20240905,154300,78671268,452,452,452,452,0
20240905,154200,78671268,452,452,452,452,0
20240905,154100,78671268,452,452,452,452,0
20240905,154000,78671268,452,452,452,452,0
20240905,153900,78671268,452,452,452,452,0
20240905,153800,78671268,452,452,452,452,0
20240905,153700,78671268,452,452,452,452,0
20240905,153600,78671268,452,452,452,452,0
20240905,153500,78671268,452,452,452,452,0
20240905,153400,78671268,452,452,452,452,0
20240905,153300,78671268,452,452,452,452,0
20240905,153200,78671268,452,452,452,452,0
20240905,153100,78671268,452,452,452,452,0
20240905,153000,78671268,452,452,452,452,453
20240905,152900,78466512,455,455,455,455,0
20240905,152800,78466512,455,455,455,455,0
20240905,152700,78466512,455,455,455,455,0
20240905,152600,78466512,455,455,455,455,0
20240905,152500,78466512,455,455,455,455,0
20240905,152400,78466512,455,455,455,455,0
20240905,152300,78466512,455,455,455,455,0
20240905,152200,78466512,455,455,455,455,0
20240905,152100,78466512,455,455,455,455,0
20240905,152000,78466512,455,455,455,455,0
20240905,151900,78466512,455,455,455,455,1
20240905,151800,78466057,455,455,455,455,0
20240905,151700,78466057,455,455,455,455,2
20240905,151600,78465147,455,455,455,455,2
20240905,151500,78464237,455,455,455,455,0
20240905,151400,78464237,455,455,455,455,2
20240905,151300,78463327,457,457,457,457,0
20240905,151200,78463327,457,457,457,457,0
20240905,151100,78463327,457,457,457,457,0
20240905,151000,78463327,457,457,457,457,0
20240905,150900,78463327,457,457,457,457,0
20240905,150800,78463327,457,457,457,457,0
20240905,150700,78463327,457,457,457,457,0
20240905,150600,78463327,457,457,457,457,0
20240905,150500,78463327,457,457,457,457,0
20240905,150400,78463327,457,457,457,457,0
20240905,150300,78463327,457,457,457,457,92
20240905,150200,78421283,458,456,458,456,18488
20240905,150100,69973251,456,454,456,454,998
20240905,150000,69518281,454,454,454,454,1315
20240905,145900,68921271,454,454,454,454,1
20240905,145800,68920817,449,449,449,449,0
20240905,145700,68920817,449,449,449,449,831
20240905,145600,68547698,449,449,449,449,0
20240905,145500,68547698,449,449,449,449,3
20240905,145400,68546351,443,443,443,443,0
20240905,145300,68546351,443,443,443,443,9789
20240905,145200,64209824,443,445,445,443,10786
20240905,145100,59429063,446,448,448,446,1489
20240905,145000,58763103,450,450,450,450,537
20240905,144900,58521453,451,452,452,451,536
20240905,144800,58279681,453,453,453,453,0
20240905,144700,58279681,453,453,453,453,0
20240905,144600,58279681,453,453,453,453,0
20240905,144500,58279681,453,453,453,453,0
20240905,144400,58279681,453,453,453,453,0
20240905,144300,58279681,453,453,453,453,0
20240905,144200,58279681,453,453,453,453,5
20240905,144100,58277416,452,452,452,452,0
20240905,144000,58277416,452,452,452,452,0
20240905,143900,58277416,452,452,452,452,0
20240905,143800,58277416,452,452,452,452,0
20240905,143700,58277416,452,452,452,452,0
20240905,143600,58277416,452,452,452,452,0
20240905,143500,58277416,452,452,452,452,0
20240905,143400,58277416,452,452,452,452,0
20240905,143300,58277416,452,452,452,452,0
20240905,143200,58277416,452,452,452,452,0
20240905,143100,58277416,452,452,452,452,0
20240905,143000,58277416,452,452,452,452,0
20240905,142900,58277416,452,455,455,452,21299
20240905,142800,48649004,456,456,456,456,0
20240905,142700,48649004,456,456,456,456,0
20240905,142600,48649004,456,456,456,456,0
20240905,142500,48649004,456,456,456,456,0
20240905,142400,48649004,456,456,456,456,0
20240905,142300,48649004,456,456,456,456,0
20240905,142200,48649004,456,456,456,456,0
20240905,142100,48649004,456,456,456,456,0
20240905,142000,48649004,456,456,456,456,0
20240905,141900,48649004,456,456,456,456,0
20240905,141800,48649004,456,456,456,456,0
20240905,141700,48649004,456,456,456,456,0
20240905,141600,48649004,456,456,456,456,0
20240905,141500,48649004,456,456,456,456,0
20240905,141400,48649004,456,456,456,456,0
20240905,141300,48649004,456,456,456,456,0
20240905,141200,48649004,456,456,456,456,1
20240905,141100,48648548,457,457,457,457,0
20240905,141000,48648548,457,457,457,457,0
20240905,140900,48648548,457,457,457,457,0
20240905,140800,48648548,457,457,457,457,0
20240905,140700,48648548,457,457,457,457,0
20240905,140600,48648548,457,457,457,457,0
20240905,140500,48648548,457,457,457,457,0
20240905,140400,48648548,457,457,457,457,0
20240905,140300,48648548,457,457,457,457,0
20240905,140200,48648548,457,457,457,457,0
20240905,140100,48648548,457,457,457,457,0
20240905,140000,48648548,457,457,457,457,0
20240905,135900,48648548,457,457,457,457,0
20240905,135800,48648548,457,457,457,457,0
20240905,135700,48648548,457,457,457,457,0
20240905,135600,48648548,457,457,457,457,0
20240905,135500,48648548,457,457,457,457,0
20240905,135400,48648548,457,457,457,457,0
20240905,135300,48648548,457,457,457,457,0
20240905,135200,48648548,457,457,457,457,0
20240905,135100,48648548,457,457,457,457,0
20240905,135000,48648548,457,457,457,457,0
20240905,134900,48648548,457,457,457,457,0
20240905,134800,48648548,457,457,457,457,0
20240905,134700,48648548,457,457,457,457,0
20240905,134600,48648548,457,457,457,457,0
20240905,134500,48648548,457,457,457,457,0
20240905,134400,48648548,457,457,457,457,0
20240905,134300,48648548,457,457,457,457,0
20240905,134200,48648548,457,457,457,457,0
20240905,134100,48648548,457,457,457,457,0
20240905,134000,48648548,457,457,457,457,0
20240905,133900,48648548,457,457,457,457,0
20240905,133800,48648548,457,457,457,457,0
20240905,133700,48648548,457,457,457,457,0
20240905,133600,48648548,457,457,457,457,0
20240905,133500,48648548,457,457,457,457,0
20240905,133400,48648548,457,457,457,457,0
20240905,133300,48648548,457,456,457,456,900
20240905,133200,48237628,456,455,456,455,500
20240905,133100,48009728,455,455,455,455,0
20240905,133000,48009728,455,455,455,455,0
20240905,132900,48009728,455,455,455,455,0
20240905,132800,48009728,455,455,455,455,0
20240905,132700,48009728,455,455,455,455,0
20240905,132600,48009728,455,455,455,455,0
20240905,132500,48009728,455,455,455,455,0
20240905,132400,48009728,455,455,455,455,0
20240905,132300,48009728,455,455,455,455,0
20240905,132200,48009728,455,455,455,455,0
20240905,132100,48009728,455,455,455,455,0
20240905,132000,48009728,455,455,455,455,0
20240905,131900,48009728,455,455,455,455,0
20240905,131800,48009728,455,455,455,455,0
20240905,131700,48009728,455,455,455,455,0
20240905,131600,48009728,455,455,455,455,0
20240905,131500,48009728,455,455,455,455,0
20240905,131400,48009728,455,455,455,455,0
20240905,131300,48009728,455,455,455,455,0
20240905,131200,48009728,455,455,455,455,500
20240905,131100,47782228,457,457,457,457,0
20240905,131000,47782228,457,457,457,457,0
20240905,130900,47782228,457,457,457,457,0
20240905,130800,47782228,457,457,457,457,0
20240905,130700,47782228,457,457,457,457,0
20240905,130600,47782228,457,457,457,457,0
20240905,130500,47782228,457,457,457,457,0
20240905,130400,47782228,457,457,457,457,0
20240905,130300,47782228,457,457,457,457,0
20240905,130200,47782228,457,457,457,457,0
20240905,130100,47782228,457,457,457,457,0
20240905,130000,47782228,457,457,457,457,0
20240905,125900,47782228,457,457,457,457,0
20240905,125800,47782228,457,457,457,457,0
20240905,125700,47782228,457,457,457,457,0
20240905,125600,47782228,457,457,457,457,0
20240905,125500,47782228,457,457,457,457,0
20240905,125400,47782228,457,457,457,457,0
20240905,125300,47782228,457,457,457,457,0
20240905,125200,47782228,457,457,457,457,31
20240905,125100,47768061,459,459,459,459,0
20240905,125000,47768061,459,459,459,459,0
20240905,124900,47768061,459,459,459,459,0
20240905,124800,47768061,459,459,459,459,0
20240905,124700,47768061,459,459,459,459,0
20240905,124600,47768061,459,459,459,459,0
20240905,124500,47768061,459,459,459,459,0
20240905,124400,47768061,459,459,459,459,0
20240905,124300,47768061,459,459,459,459,0
20240905,124200,47768061,459,459,459,459,0
20240905,124100,47768061,459,459,459,459,0
20240905,124000,47768061,459,459,459,459,0
20240905,123900,47768061,459,459,459,459,0
20240905,123800,47768061,459,459,459,459,0
20240905,123700,47768061,459,459,459,459,0
20240905,123600,47768061,459,459,459,459,0
20240905,123500,47768061,459,459,459,459,0
20240905,123400,47768061,459,459,459,459,0
20240905,123300,47768061,459,459,459,459,0
20240905,123200,47768061,459,459,459,459,0
20240905,123100,47768061,459,459,459,459,0
20240905,123000,47768061,459,459,459,459,0
20240905,122900,47768061,459,459,459,459,0
20240905,122800,47768061,459,459,459,459,0
20240905,122700,47768061,459,459,459,459,0
20240905,122600,47768061,459,459,459,459,0
20240905,122500,47768061,459,459,459,459,0
20240905,122400,47768061,459,459,459,459,0
20240905,122300,47768061,459,459,459,459,0
20240905,122200,47768061,459,459,459,459,0
20240905,122100,47768061,459,459,459,459,0
20240905,122000,47768061,459,459,459,459,0
20240905,121900,47768061,459,459,459,459,0
20240905,121800,47768061,459,456,459,455,501
20240905,121700,47540101,459,459,459,459,1
20240905,121600,47539642,459,459,459,459,0
20240905,121500,47539642,459,459,459,459,0
20240905,121400,47539642,459,459,459,459,0
20240905,121300,47539642,459,459,459,459,0
20240905,121200,47539642,459,459,459,459,0
20240905,121100,47539642,459,459,459,459,0
20240905,121000,47539642,459,459,459,459,0
20240905,120900,47539642,459,459,459,459,0
20240905,120800,47539642,459,459,459,459,0
20240905,120700,47539642,459,459,459,459,0
20240905,120600,47539642,459,459,459,459,0
20240905,120500,47539642,459,459,459,459,0
20240905,120400,47539642,459,459,459,459,0
20240905,120300,47539642,459,459,459,459,0
20240905,120200,47539642,459,459,459,459,0
20240905,120100,47539642,459,459,459,459,0
20240905,120000,47539642,459,459,459,459,0
20240905,115900,47539642,459,459,459,459,0
20240905,115800,47539642,459,459,459,459,0
20240905,115700,47539642,459,459,459,459,0
20240905,115600,47539642,459,459,459,459,0
20240905,115500,47539642,459,459,459,459,0
20240905,115400,47539642,459,459,459,459,0
20240905,115300,47539642,459,459,459,459,0
20240905,115200,47539642,459,459,459,459,1000
20240905,115100,47080642,459,459,459,459,0
20240905,115000,47080642,459,459,459,459,6985
20240905,114900,43874527,459,456,459,456,21405
20240905,114800,34051758,456,456,456,456,0
20240905,114700,34051758,456,456,456,456,0
20240905,114600,34051758,456,456,456,456,0
20240905,114500,34051758,456,456,456,456,0
20240905,114400,34051758,456,456,456,456,0
20240905,114300,34051758,456,456,456,456,0
20240905,114200,34051758,456,456,456,456,1
20240905,114100,34051302,456,456,456,456,0
20240905,114000,34051302,456,456,456,456,0
20240905,113900,34051302,456,456,456,456,0
20240905,113800,34051302,456,456,456,456,5
20240905,113700,34049022,453,453,453,453,0
20240905,113600,34049022,453,453,453,453,0
20240905,113500,34049022,453,453,453,453,0
20240905,113400,34049022,453,453,453,453,0
20240905,113300,34049022,453,453,453,453,0
20240905,113200,34049022,453,453,453,453,0
20240905,113100,34049022,453,453,453,453,0
20240905,113000,34049022,453,453,453,453,0
20240905,112900,34049022,453,453,453,453,0
20240905,112800,34049022,453,453,453,453,0
20240905,112700,34049022,453,454,454,453,1000
20240905,112600,33596018,459,459,459,459,0
20240905,112500,33596018,459,459,459,459,0
20240905,112400,33596018,459,459,459,459,0
20240905,112300,33596018,459,459,459,459,0
20240905,112200,33596018,459,459,459,459,0
20240905,112100,33596018,459,459,459,459,0
20240905,112000,33596018,459,459,459,459,0
20240905,111900,33596018,459,459,459,459,0
20240905,111800,33596018,459,459,459,459,0
20240905,111700,33596018,459,459,459,459,0
20240905,111600,33596018,459,459,459,459,0
20240905,111500,33596018,459,459,459,459,0
20240905,111400,33596018,459,459,459,459,0
20240905,111300,33596018,459,459,459,459,0
20240905,111200,33596018,459,459,459,459,0
20240905,111100,33596018,459,459,459,459,5
20240905,111000,33593723,459,459,459,459,0
20240905,110900,33593723,459,459,459,459,0
20240905,110800,33593723,459,459,459,459,0
20240905,110700,33593723,459,452,459,448,30775
20240905,110600,19798782,453,455,455,453,1108
20240905,110500,19296652,455,455,455,455,999
20240905,110400,18842107,459,459,459,459,0
20240905,110300,18842107,459,459,459,459,0
20240905,110200,18842107,459,459,459,459,0
20240905,110100,18842107,459,459,459,459,15
20240905,110000,18835222,456,457,457,456,988
20240905,105900,18384691,459,459,459,459,0
20240905,105800,18384691,459,459,459,459,0
20240905,105700,18384691,459,459,459,459,0
20240905,105600,18384691,459,459,459,459,0
20240905,105500,18384691,459,459,459,459,0
20240905,105400,18384691,459,459,459,459,222
20240905,105300,18282793,459,459,459,459,0
20240905,105200,18282793,459,459,459,459,0
20240905,105100,18282793,459,459,459,459,0
20240905,105000,18282793,459,459,459,459,300
20240905,104900,18145093,459,459,459,459,0
20240905,104800,18145093,459,459,459,459,0
20240905,104700,18145093,459,459,459,459,0
20240905,104600,18145093,459,459,459,459,0
20240905,104500,18145093,459,459,459,459,0
20240905,104400,18145093,459,459,459,459,0
20240905,104300,18145093,459,459,459,459,0
20240905,104200,18145093,459,459,459,459,0
20240905,104100,18145093,459,459,459,459,0
20240905,104000,18145093,459,459,459,459,0
20240905,103900,18145093,459,459,459,459,1
20240905,103800,18144634,456,456,456,456,0
20240905,103700,18144634,456,456,456,456,0
20240905,103600,18144634,456,456,456,456,1079
20240905,103500,17652610,459,459,459,459,0
20240905,103400,17652610,459,459,459,459,0
20240905,103300,17652610,459,459,459,459,0
20240905,103200,17652610,459,459,459,459,0
20240905,103100,17652610,459,459,459,459,0
20240905,103000,17652610,459,459,459,459,0
20240905,102900,17652610,459,459,459,459,0
20240905,102800,17652610,459,459,459,459,0
20240905,102700,17652610,459,459,459,459,0
20240905,102600,17652610,459,459,459,459,0
20240905,102500,17652610,459,459,459,459,0
20240905,102400,17652610,459,459,459,459,0
20240905,102300,17652610,459,459,459,459,0
20240905,102200,17652610,459,459,459,459,0
20240905,102100,17652610,459,459,459,459,0
20240905,102000,17652610,459,459,459,459,0
20240905,101900,17652610,459,459,459,459,0
20240905,101800,17652610,459,459,459,459,0
20240905,101700,17652610,459,459,459,459,0
20240905,101600,17652610,459,459,459,459,0
20240905,101500,17652610,459,458,459,458,11
20240905,101400,17647571,458,458,458,458,391
20240905,101300,17468493,458,458,458,458,9
20240905,101200,17464371,459,459,459,459,0
20240905,101100,17464371,459,459,459,459,0
20240905,101000,17464371,459,459,459,459,0
20240905,100900,17464371,459,459,459,459,0
20240905,100800,17464371,459,459,459,459,0
20240905,100700,17464371,459,459,459,459,2
20240905,100600,17463453,460,460,460,460,1
20240905,100500,17462993,458,458,458,458,273
20240905,100400,17337959,458,458,458,458,0
20240905,100300,17337959,458,458,458,458,9500
20240905,100200,12986959,458,458,458,458,1
20240905,100100,12986501,457,457,457,457,105
20240905,100000,12938516,457,457,457,457,0
20240905,095900,12938516,457,457,457,457,0
20240905,095800,12938516,457,457,457,457,0
20240905,095700,12938516,457,457,457,457,0
20240905,095600,12938516,457,457,457,457,0
20240905,095500,12938516,457,457,457,457,0
20240905,095400,12938516,457,457,457,457,0
20240905,095300,12938516,457,457,457,457,0
20240905,095200,12938516,457,457,457,457,0
20240905,095100,12938516,457,457,457,457,0
20240905,095000,12938516,457,457,457,457,78
20240905,094900,12902870,457,457,457,457,1430
20240905,094800,12249360,457,457,457,457,45
20240905,094700,12228795,457,457,457,457,0
20240905,094600,12228795,457,457,457,457,0
20240905,094500,12228795,457,457,457,457,0
20240905,094400,12228795,457,457,457,457,0
20240905,094300,12228795,457,457,457,457,4
20240905,094200,12226967,457,457,457,457,0
20240905,094100,12226967,457,457,457,457,0
20240905,094000,12226967,457,457,457,457,0
20240905,093900,12226967,457,457,457,457,11
20240905,093800,12221940,457,457,457,457,1
20240905,093700,12221483,457,457,457,457,1
20240905,093600,12221026,457,457,457,457,0
20240905,093500,12221026,457,457,457,457,0
20240905,093400,12221026,457,457,457,457,0
20240905,093300,12221026,457,457,457,457,0
20240905,093200,12221026,457,457,457,457,0
20240905,093100,12221026,457,457,457,457,1
20240905,093000,12220569,455,454,455,454,6853
20240905,092900,9102473,454,454,454,454,0
20240905,092800,9102473,454,452,454,452,22
20240905,092700,9092527,452,452,452,452,10
20240905,092600,9088007,452,452,452,452,0
20240905,092500,9088007,452,452,452,452,0
20240905,092400,9088007,452,452,452,452,0
20240905,092300,9088007,452,452,452,452,0
20240905,092200,9088007,452,452,452,452,0
20240905,092100,9088007,452,452,452,452,0
20240905,092000,9088007,452,452,452,452,300
20240905,091900,8952407,452,452,452,452,0
20240905,091800,8952407,452,452,452,452,31
20240905,091700,8938395,452,452,452,452,0
20240905,091600,8938395,452,452,452,452,0
20240905,091500,8938395,452,452,452,452,0
20240905,091400,8938395,452,452,452,452,1
20240905,091300,8937943,452,452,452,452,0
20240905,091200,8937943,452,452,452,452,5
20240905,091100,8935683,452,452,452,452,393
20240905,091000,8758047,452,452,452,452,26
20240905,090900,8746295,452,452,452,452,0
20240905,090800,8746295,452,452,452,452,0
20240905,090700,8746295,452,455,455,444,1527
20240905,090600,8062770,446,451,451,446,2237
20240905,090500,7059610,451,453,453,449,2563
20240905,090400,5908817,453,454,454,453,42
20240905,090300,5889790,446,452,452,444,4441
20240905,090200,3893382,454,454,454,454,0
20240905,090100,3893382,454,453,454,453,1031
20240905,090000,3426338,454,454,454,454,7547