KissMeData/044480/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,192800,267605759,625,625,625,625,1092
20240924,192700,267605759,625,625,625,625,0
20240924,192600,267605759,625,625,625,625,0
20240924,192500,267605759,625,625,625,625,0
20240924,192400,267605759,625,625,625,625,0
20240924,192300,267605759,625,625,625,625,0
20240924,192200,267605759,625,625,625,625,0
20240924,192100,267605759,625,625,625,625,0
20240924,192000,267605759,625,625,625,625,0
20240924,191900,267605759,625,625,625,625,0
20240924,191800,267605759,625,625,625,625,0
20240924,191700,267605759,625,625,625,625,0
20240924,191600,267605759,625,625,625,625,0
20240924,191500,267605759,625,625,625,625,0
20240924,191400,267605759,625,625,625,625,0
20240924,191300,267605759,625,625,625,625,0
20240924,191200,267605759,625,625,625,625,0
20240924,191100,267605759,625,625,625,625,0
20240924,191000,267605759,625,625,625,625,0
20240924,190900,267605759,625,625,625,625,0
20240924,190800,267605759,625,625,625,625,0
20240924,190700,267605759,625,625,625,625,0
20240924,190600,267605759,625,625,625,625,0
20240924,190500,267605759,625,625,625,625,0
20240924,190400,267605759,625,625,625,625,0
20240924,190300,267605759,625,625,625,625,0
20240924,190200,267605759,625,625,625,625,0
20240924,190100,267605759,625,625,625,625,0
20240924,190000,267605759,625,625,625,625,0
20240924,185900,267605759,625,625,625,625,0
20240924,185800,267605759,625,625,625,625,1092
20240924,185700,267605759,625,625,625,625,0
20240924,185600,267605759,625,625,625,625,0
20240924,185500,267605759,625,625,625,625,0
20240924,185400,267605759,625,625,625,625,0
20240924,185300,267605759,625,625,625,625,0
20240924,185200,267605759,625,625,625,625,0
20240924,185100,267605759,625,625,625,625,0
20240924,185000,267605759,625,625,625,625,0
20240924,184900,267605759,625,625,625,625,0
20240924,184800,267605759,625,625,625,625,0
20240924,184700,267605759,625,625,625,625,0
20240924,184600,267605759,625,625,625,625,0
20240924,184500,267605759,625,625,625,625,0
20240924,184400,267605759,625,625,625,625,0
20240924,184300,267605759,625,625,625,625,0
20240924,184200,267605759,625,625,625,625,0
20240924,184100,267605759,625,625,625,625,0
20240924,184000,267605759,625,625,625,625,0
20240924,183900,267605759,625,625,625,625,0
20240924,183800,267605759,625,625,625,625,0
20240924,183700,267605759,625,625,625,625,0
20240924,183600,267605759,625,625,625,625,0
20240924,183500,267605759,625,625,625,625,0
20240924,183400,267605759,625,625,625,625,0
20240924,183300,267605759,625,625,625,625,0
20240924,183200,267605759,625,625,625,625,0
20240924,183100,267605759,625,625,625,625,0
20240924,183000,267605759,625,625,625,625,0
20240924,182900,267605759,625,625,625,625,0
20240924,182800,267605759,625,625,625,625,1092
20240924,182700,267605759,625,625,625,625,0
20240924,182600,267605759,625,625,625,625,0
20240924,182500,267605759,625,625,625,625,0
20240924,182400,267605759,625,625,625,625,0
20240924,182300,267605759,625,625,625,625,0
20240924,182200,267605759,625,625,625,625,0
20240924,182100,267605759,625,625,625,625,0
20240924,182000,267605759,625,625,625,625,0
20240924,181900,267605759,625,625,625,625,0
20240924,181800,267605759,625,625,625,625,0
20240924,181700,267605759,625,625,625,625,0
20240924,181600,267605759,625,625,625,625,0
20240924,181500,267605759,625,625,625,625,0
20240924,181400,267605759,625,625,625,625,0
20240924,181300,267605759,625,625,625,625,0
20240924,181200,267605759,625,625,625,625,0
20240924,181100,267605759,625,625,625,625,0
20240924,181000,267605759,625,625,625,625,0
20240924,180900,267605759,625,625,625,625,0
20240924,180800,267605759,625,625,625,625,0
20240924,180700,267605759,625,625,625,625,0
20240924,180600,267605759,625,625,625,625,0
20240924,180500,267605759,625,625,625,625,0
20240924,180400,267605759,625,625,625,625,0
20240924,180300,267605759,625,625,625,625,0
20240924,180200,267605759,625,625,625,625,0
20240924,180100,267605759,625,625,625,625,0
20240924,180000,267605759,625,625,625,625,0
20240924,175900,267605759,625,625,625,625,0
20240924,175800,267605759,625,625,625,625,1092
20240924,175700,267605759,625,625,625,625,0
20240924,175600,267605759,625,625,625,625,0
20240924,175500,267605759,625,625,625,625,0
20240924,175400,267605759,625,625,625,625,0
20240924,175300,267605759,625,625,625,625,0
20240924,175200,267605759,625,625,625,625,0
20240924,175100,267605759,625,625,625,625,0
20240924,175000,267605759,625,625,625,625,0
20240924,174900,267605759,625,625,625,625,0
20240924,174800,267605759,625,625,625,625,0
20240924,174700,267605759,625,625,625,625,0
20240924,174600,267605759,625,625,625,625,0
20240924,174500,267605759,625,625,625,625,0
20240924,174400,267605759,625,625,625,625,0
20240924,174300,267605759,625,625,625,625,0
20240924,174200,267605759,625,625,625,625,0
20240924,174100,267605759,625,625,625,625,0
20240924,174000,267605759,625,625,625,625,0
20240924,173900,267605759,625,625,625,625,0
20240924,173800,267605759,625,625,625,625,0
20240924,173700,267605759,625,625,625,625,0
20240924,173600,267605759,625,625,625,625,0
20240924,173500,267605759,625,625,625,625,0
20240924,173400,267605759,625,625,625,625,0
20240924,173300,267605759,625,625,625,625,0
20240924,173200,267605759,625,625,625,625,0
20240924,173100,267605759,625,625,625,625,0
20240924,173000,267605759,625,625,625,625,0
20240924,172900,267605759,625,625,625,625,0
20240924,172800,267605759,625,625,625,625,1092
20240924,172700,267605759,625,625,625,625,0
20240924,172600,267605759,625,625,625,625,0
20240924,172500,267605759,625,625,625,625,0
20240924,172400,267605759,625,625,625,625,0
20240924,172300,267605759,625,625,625,625,0
20240924,172200,267605759,625,625,625,625,0
20240924,172100,267605759,625,625,625,625,0
20240924,172000,267605759,625,625,625,625,0
20240924,171900,267605759,625,625,625,625,0
20240924,171800,267605759,625,625,625,625,0
20240924,171700,267605759,625,625,625,625,0
20240924,171600,267605759,625,625,625,625,0
20240924,171500,267605759,625,625,625,625,0
20240924,171400,267605759,625,625,625,625,0
20240924,171300,267605759,625,625,625,625,0
20240924,171200,267605759,625,625,625,625,0
20240924,171100,267605759,625,625,625,625,0
20240924,171000,267605759,625,625,625,625,0
20240924,170900,267605759,625,625,625,625,0
20240924,170800,267605759,625,625,625,625,0
20240924,170700,267605759,625,625,625,625,0
20240924,170600,267605759,625,625,625,625,0
20240924,170500,267605759,625,625,625,625,0
20240924,170400,267605759,625,625,625,625,0
20240924,170300,267605759,625,625,625,625,0
20240924,170200,267605759,625,625,625,625,0
20240924,170100,267605759,625,625,625,625,0
20240924,170000,267605759,625,625,625,625,0
20240924,165900,267605759,625,625,625,625,0
20240924,165800,267605759,625,625,625,625,1092
20240924,165700,267605759,625,625,625,625,0
20240924,165600,267605759,625,625,625,625,0
20240924,165500,267605759,625,625,625,625,0
20240924,165400,267605759,625,625,625,625,0
20240924,165300,267605759,625,625,625,625,0
20240924,165200,267605759,625,625,625,625,0
20240924,165100,267605759,625,625,625,625,0
20240924,165000,267605759,625,625,625,625,0
20240924,164900,267605759,625,625,625,625,0
20240924,164800,267605759,625,625,625,625,0
20240924,164700,267605759,625,625,625,625,0
20240924,164600,267605759,625,625,625,625,0
20240924,164500,267605759,625,625,625,625,0
20240924,164400,267605759,625,625,625,625,0
20240924,164300,267605759,625,625,625,625,0
20240924,164200,267605759,625,625,625,625,0
20240924,164100,267605759,625,625,625,625,0
20240924,164000,267605759,625,625,625,625,0
20240924,163900,267605759,625,625,625,625,0
20240924,163800,267605759,625,625,625,625,0
20240924,163700,267605759,625,625,625,625,0
20240924,163600,267605759,625,625,625,625,0
20240924,163500,267605759,625,625,625,625,0
20240924,163400,267605759,625,625,625,625,0
20240924,163300,267605759,625,625,625,625,0
20240924,163200,267605759,625,625,625,625,0
20240924,163100,267605759,625,625,625,625,0
20240924,163000,267605759,625,625,625,625,0
20240924,162900,267605759,625,625,625,625,0
20240924,162800,267605759,625,625,625,625,1092
20240924,162700,267605759,625,625,625,625,0
20240924,162600,267605759,625,625,625,625,0
20240924,162500,267605759,625,625,625,625,0
20240924,162400,267605759,625,625,625,625,0
20240924,162300,267605759,625,625,625,625,0
20240924,162200,267605759,625,625,625,625,0
20240924,162100,267605759,625,625,625,625,0
20240924,162000,267605759,625,625,625,625,0
20240924,161900,267605759,625,625,625,625,0
20240924,161800,267605759,625,625,625,625,0
20240924,161700,267605759,625,625,625,625,0
20240924,161600,267605759,625,625,625,625,0
20240924,161500,267605759,625,625,625,625,0
20240924,161400,267605759,625,625,625,625,0
20240924,161300,267605759,625,625,625,625,0
20240924,161200,267605759,625,625,625,625,0
20240924,161100,267605759,625,625,625,625,0
20240924,161000,267605759,625,625,625,625,0
20240924,160900,267605759,625,625,625,625,0
20240924,160800,267605759,625,625,625,625,0
20240924,160700,267605759,625,625,625,625,0
20240924,160600,267605759,625,625,625,625,0
20240924,160500,267605759,625,625,625,625,0
20240924,160400,267605759,625,625,625,625,0
20240924,160300,267605759,625,625,625,625,0
20240924,160200,267605759,625,625,625,625,0
20240924,160100,267605759,625,625,625,625,0
20240924,160000,267605759,625,625,625,625,0
20240924,155900,267605759,625,625,625,625,0
20240924,155800,267605759,625,625,625,625,1092
20240924,155700,267605759,625,625,625,625,0
20240924,155600,267605759,625,625,625,625,0
20240924,155500,267605759,625,625,625,625,0
20240924,155400,267605759,625,625,625,625,0
20240924,155300,267605759,625,625,625,625,0
20240924,155200,267605759,625,625,625,625,0
20240924,155100,267605759,625,625,625,625,0
20240924,155000,267605759,625,625,625,625,0
20240924,154900,267605759,625,625,625,625,0
20240924,154800,267605759,625,625,625,625,0
20240924,154700,267605759,625,625,625,625,0
20240924,154600,267605759,625,625,625,625,0
20240924,154500,267605759,625,625,625,625,0
20240924,154400,267605759,625,625,625,625,0
20240924,154300,267605759,625,625,625,625,0
20240924,154200,267605759,625,625,625,625,0
20240924,154100,267605759,625,625,625,625,0
20240924,154000,267605759,625,625,625,625,0
20240924,153900,267605759,625,625,625,625,0
20240924,153800,267605759,625,625,625,625,0
20240924,153700,267605759,625,625,625,625,0
20240924,153600,267605759,625,625,625,625,0
20240924,153500,267605759,625,625,625,625,0
20240924,153400,267605759,625,625,625,625,0
20240924,153300,267605759,625,625,625,625,0
20240924,153200,267605759,625,625,625,625,0
20240924,153100,267605759,625,625,625,625,0
20240924,153000,267605759,625,625,625,625,1092
20240924,152900,266923259,629,629,629,629,0
20240924,152800,266923259,629,629,629,629,0
20240924,152700,266923259,629,629,629,629,0
20240924,152600,266923259,629,629,629,629,0
20240924,152500,266923259,629,629,629,629,0
20240924,152400,266923259,629,629,629,629,0
20240924,152300,266923259,629,629,629,629,0
20240924,152200,266923259,629,629,629,629,0
20240924,152100,266923259,629,629,629,629,0
20240924,152000,266923259,629,629,629,629,0
20240924,151900,266923259,629,629,629,629,8
20240924,151800,266918227,629,629,629,629,1
20240924,151700,266917598,626,626,626,626,37
20240924,151600,266894436,629,629,629,629,0
20240924,151500,266894436,629,629,629,629,450
20240924,151400,266611386,629,629,629,629,250
20240924,151300,266454136,629,627,629,627,1055
20240924,151200,265791757,625,626,627,625,325
20240924,151100,265588625,626,627,627,626,34
20240924,151000,265567338,626,628,629,626,1550
20240924,150900,264594056,629,629,629,629,252
20240924,150800,264435548,628,629,629,628,1600
20240924,150700,263430348,630,629,630,629,418
20240924,150600,263167208,630,630,630,630,0
20240924,150500,263167208,630,630,630,630,0
20240924,150400,263167208,630,630,630,627,45
20240924,150300,263138861,627,627,627,627,500
20240924,150200,262825361,630,630,630,627,735
20240924,150100,262363781,630,630,630,630,0
20240924,150000,262363781,630,628,630,628,28
20240924,145900,262346193,630,629,630,628,2156
20240924,145800,260990313,630,630,630,630,0
20240924,145700,260990313,630,630,630,630,0
20240924,145600,260990313,630,630,630,630,1
20240924,145500,260989683,630,630,630,630,1
20240924,145400,260989053,629,629,629,629,0
20240924,145300,260989053,629,629,630,629,1823
20240924,145200,259842327,630,629,630,629,7508
20240924,145100,255113430,628,628,628,628,226
20240924,145000,254971502,628,628,629,628,294
20240924,144900,254786669,628,628,628,628,55
20240924,144800,254752129,629,629,629,629,1
20240924,144700,254751500,628,628,628,628,0
20240924,144600,254751500,628,628,628,628,5
20240924,144500,254748360,628,628,628,627,300
20240924,144400,254560060,629,629,629,629,0
20240924,144300,254560060,629,629,629,629,0
20240924,144200,254560060,629,629,629,629,600
20240924,144100,254182660,629,629,629,629,5000
20240924,144000,251037660,629,628,629,628,2679
20240924,143900,249352980,629,629,629,629,0
20240924,143800,249352980,629,628,629,628,1888
20240924,143700,248165628,629,627,630,627,602
20240924,143600,247787424,627,627,627,627,0
20240924,143500,247787424,627,627,627,627,0
20240924,143400,247787424,627,623,627,623,3
20240924,143300,247785551,627,627,627,627,0
20240924,143200,247785551,627,627,627,627,0
20240924,143100,247785551,627,627,627,627,0
20240924,143000,247785551,627,627,627,627,0
20240924,142900,247785551,627,627,627,627,0
20240924,142800,247785551,627,627,627,627,159
20240924,142700,247685858,629,624,629,621,1855
20240924,142600,246527296,626,626,626,626,0
20240924,142500,246527296,626,626,626,626,30
20240924,142400,246508516,626,626,626,625,203
20240924,142300,246381538,626,625,626,625,574
20240924,142200,246022398,625,625,625,625,10
20240924,142100,246016148,624,625,625,624,3
20240924,142000,246014275,625,624,625,624,4
20240924,141900,246011776,625,625,625,625,1
20240924,141800,246011151,625,625,625,625,1
20240924,141700,246010526,619,627,627,619,394
20240924,141600,245765581,624,627,627,624,12
20240924,141500,245758090,624,624,624,624,22
20240924,141400,245744362,628,624,628,624,9
20240924,141300,245738742,629,626,629,626,385
20240924,141200,245497557,626,626,626,626,0
20240924,141100,245497557,626,626,626,626,334
20240924,141000,245288473,624,624,624,624,0
20240924,140900,245288473,624,624,624,624,0
20240924,140800,245288473,624,624,624,624,957
20240924,140700,244691305,624,624,624,624,69
20240924,140600,244648249,624,624,624,624,2874
20240924,140500,242854873,626,625,626,625,83
20240924,140400,242802997,626,625,626,625,674
20240924,140300,242381082,626,626,626,626,0
20240924,140200,242381082,626,625,626,625,1001
20240924,140100,241755456,625,625,625,625,17
20240924,140000,241744831,624,624,624,624,103
20240924,135900,241680559,624,624,624,624,174
20240924,135800,241571983,624,624,624,624,6
20240924,135700,241568239,624,624,624,624,100
20240924,135600,241505839,624,621,624,618,1808
20240924,135500,240387760,624,624,624,624,0
20240924,135400,240387760,624,621,624,621,2651
20240924,135300,238741486,624,624,624,624,0
20240924,135200,238741486,624,624,624,624,0
20240924,135100,238741486,624,624,624,624,0
20240924,135000,238741486,624,618,624,618,2
20240924,134900,238740244,618,619,619,618,2000
20240924,134800,237503319,624,624,624,624,0
20240924,134700,237503319,624,624,624,624,0
20240924,134600,237503319,624,624,624,624,0
20240924,134500,237503319,624,619,624,619,301
20240924,134400,237316995,619,619,619,619,289
20240924,134300,237138104,619,619,619,619,0
20240924,134200,237138104,619,619,619,619,0
20240924,134100,237138104,619,619,619,619,0
20240924,134000,237138104,619,619,619,619,2332
20240924,133900,235694596,617,623,623,617,301
20240924,133800,235507436,618,620,625,617,1539
20240924,133700,234547136,620,619,620,615,712
20240924,133600,234109226,613,621,621,613,35378
20240924,133500,212313612,618,620,626,618,215
20240924,133400,212180359,620,631,631,620,30720
20240924,133300,193094819,631,626,634,622,9944
20240924,133200,186849775,632,632,632,625,30002
20240924,133100,168004117,636,636,636,632,26
20240924,133000,167987585,633,633,637,633,320
20240924,132900,167784881,633,633,633,633,300
20240924,132800,167594981,638,637,638,632,52
20240924,132700,167561923,642,642,642,642,0
20240924,132600,167561923,642,642,642,642,0
20240924,132500,167561923,642,642,642,642,0
20240924,132400,167561923,642,642,642,642,63
20240924,132300,167521477,636,636,636,636,0
20240924,132200,167521477,636,640,665,636,2612
20240924,132100,165831439,634,634,634,634,5000
20240924,132000,162661439,635,635,635,635,500
20240924,131900,162343939,640,637,641,637,7106
20240924,131800,157797234,637,632,637,629,19946
20240924,131700,145208638,632,634,634,632,3664
20240924,131600,142887668,634,634,634,634,5
20240924,131500,142884498,634,634,634,634,2
20240924,131400,142883230,634,634,634,634,10
20240924,131300,142876890,634,633,634,633,23
20240924,131200,142862318,634,633,634,633,310
20240924,131100,142666078,634,634,634,634,0
20240924,131000,142666078,634,634,634,634,22
20240924,130900,142652130,634,634,634,634,100
20240924,130800,142588730,634,633,634,633,631
20240924,130700,142188836,627,627,627,627,0
20240924,130600,142188836,627,633,633,627,28560
20240924,130500,124189123,636,633,636,633,2101
20240924,130400,122859187,633,633,633,633,0
20240924,130300,122859187,633,634,636,633,11807
20240924,130200,115380345,634,635,635,634,1056
20240924,130100,114710839,634,635,635,634,1969
20240924,130000,113461393,637,637,637,637,2939
20240924,125900,111589250,635,635,635,635,0
20240924,125800,111589250,635,635,635,634,7900
20240924,125700,106577599,634,635,635,634,5000
20240924,125600,103407547,634,634,634,634,0
20240924,125500,103407547,634,638,640,634,5980
20240924,125400,99607516,637,638,638,637,397
20240924,125300,99354624,639,639,639,639,54
20240924,125200,99320118,643,643,643,643,1
20240924,125100,99319475,638,638,638,638,53
20240924,125000,99285661,637,638,638,637,630
20240924,124900,98884271,637,639,639,637,537
20240924,124800,98541899,639,638,639,638,32
20240924,124700,98521452,639,640,640,639,2
20240924,124600,98520173,642,638,642,634,9603
20240924,124500,92425150,638,644,644,638,3400
20240924,124400,90255190,645,645,645,645,2
20240924,124300,90253900,645,645,645,645,0
20240924,124200,90253900,645,645,645,645,0
20240924,124100,90253900,645,645,645,645,2
20240924,124000,90252610,649,645,649,645,52
20240924,123900,90218916,646,646,646,646,0
20240924,123800,90218916,646,645,646,639,2589
20240924,123700,88562348,646,646,646,646,2
20240924,123600,88561056,646,646,646,646,0
20240924,123500,88561056,646,646,646,646,597
20240924,123400,88175394,646,646,646,646,3
20240924,123300,88173456,646,645,646,645,2031
20240924,123200,86862083,640,640,640,640,0
20240924,123100,86862083,640,640,640,640,12416
20240924,123000,78915843,640,646,646,640,123
20240924,122900,78837067,646,645,646,645,21
20240924,122800,78823513,646,645,646,645,200
20240924,122700,78694495,646,646,646,640,504
20240924,122600,78371911,646,649,649,638,17251
20240924,122500,67313427,648,648,648,648,0
20240924,122400,67313427,648,655,655,648,6318
20240924,122300,63208838,656,658,661,650,24204
20240924,122200,47437735,656,661,661,656,1200
20240924,122100,46650204,656,656,656,656,0
20240924,122000,46650204,656,656,656,656,0
20240924,121900,46650204,656,660,660,656,20643
20240924,121800,33077419,660,661,661,660,5000
20240924,121700,29777418,667,663,667,660,2001
20240924,121600,28454747,669,666,669,666,366
20240924,121500,28209899,660,665,665,660,5423
20240924,121400,24627524,664,669,669,664,4677
20240924,121300,21512985,676,676,676,676,9
20240924,121200,21506901,676,676,676,676,0
20240924,121100,21506901,676,676,676,676,1
20240924,121000,21506225,670,670,670,670,0
20240924,120900,21506225,670,670,670,670,0
20240924,120800,21506225,670,674,674,670,1115
20240924,120700,20757829,679,679,679,679,0
20240924,120600,20757829,679,679,679,679,0
20240924,120500,20757829,679,679,679,679,0
20240924,120400,20757829,679,679,679,679,0
20240924,120300,20757829,679,679,679,679,0
20240924,120200,20757829,679,679,679,679,0
20240924,120100,20757829,679,679,679,679,2
20240924,120000,20756471,678,678,678,678,6
20240924,115900,20752403,678,678,678,678,1
20240924,115800,20751725,679,679,679,679,0
20240924,115700,20751725,679,679,679,679,0
20240924,115600,20751725,679,679,679,679,0
20240924,115500,20751725,679,679,679,679,0
20240924,115400,20751725,679,679,679,679,0
20240924,115300,20751725,679,679,679,679,0
20240924,115200,20751725,679,679,679,679,0
20240924,115100,20751725,679,679,679,679,0
20240924,115000,20751725,679,679,679,679,0
20240924,114900,20751725,679,679,679,679,1
20240924,114800,20751046,673,673,673,673,0
20240924,114700,20751046,673,673,673,673,0
20240924,114600,20751046,673,673,673,673,1
20240924,114500,20750373,678,678,678,678,0
20240924,114400,20750373,678,678,678,678,0
20240924,114300,20750373,678,678,678,678,0
20240924,114200,20750373,678,678,678,678,0
20240924,114100,20750373,678,678,678,678,0
20240924,114000,20750373,678,678,678,678,0
20240924,113900,20750373,678,678,678,678,0
20240924,113800,20750373,678,678,678,678,0
20240924,113700,20750373,678,678,678,678,623
20240924,113600,20327979,679,679,679,679,0
20240924,113500,20327979,679,679,679,679,0
20240924,113400,20327979,679,679,679,679,0
20240924,113300,20327979,679,679,679,679,0
20240924,113200,20327979,679,679,679,679,2
20240924,113100,20326621,679,679,679,679,3
20240924,113000,20324584,679,679,679,679,0
20240924,112900,20324584,679,679,679,679,0
20240924,112800,20324584,679,679,679,679,0
20240924,112700,20324584,679,679,679,679,0
20240924,112600,20324584,679,679,679,679,0
20240924,112500,20324584,679,679,679,679,1
20240924,112400,20323905,678,678,678,678,0
20240924,112300,20323905,678,678,678,678,0
20240924,112200,20323905,678,678,678,678,1052
20240924,112100,19610649,678,678,678,678,0
20240924,112000,19610649,678,678,678,678,0
20240924,111900,19610649,678,678,678,678,0
20240924,111800,19610649,678,678,678,678,0
20240924,111700,19610649,678,678,678,678,0
20240924,111600,19610649,678,678,678,678,0
20240924,111500,19610649,678,678,678,678,0
20240924,111400,19610649,678,678,678,678,0
20240924,111300,19610649,678,678,678,678,0
20240924,111200,19610649,678,678,678,678,0
20240924,111100,19610649,678,678,678,678,0
20240924,111000,19610649,678,678,678,678,0
20240924,110900,19610649,678,678,678,678,0
20240924,110800,19610649,678,678,678,678,0
20240924,110700,19610649,678,678,678,678,0
20240924,110600,19610649,678,678,678,678,0
20240924,110500,19610649,678,678,678,678,0
20240924,110400,19610649,678,678,678,678,0
20240924,110300,19610649,678,678,678,678,0
20240924,110200,19610649,678,678,678,678,0
20240924,110100,19610649,678,678,678,678,0
20240924,110000,19610649,678,678,678,678,1
20240924,105900,19609971,673,673,673,673,0
20240924,105800,19609971,673,673,673,673,0
20240924,105700,19609971,673,673,673,673,0
20240924,105600,19609971,673,673,673,673,0
20240924,105500,19609971,673,673,673,673,0
20240924,105400,19609971,673,673,673,673,0
20240924,105300,19609971,673,673,673,673,11
20240924,105200,19602568,673,673,673,673,561
20240924,105100,19225015,673,673,673,673,1
20240924,105000,19224342,679,679,679,679,0
20240924,104900,19224342,679,679,679,679,0
20240924,104800,19224342,679,679,679,679,0
20240924,104700,19224342,679,679,679,679,0
20240924,104600,19224342,679,679,679,679,10
20240924,104500,19217552,679,679,679,679,0
20240924,104400,19217552,679,679,679,679,0
20240924,104300,19217552,679,679,679,679,0
20240924,104200,19217552,679,679,679,679,0
20240924,104100,19217552,679,679,679,679,0
20240924,104000,19217552,679,679,679,679,0
20240924,103900,19217552,679,679,679,679,0
20240924,103800,19217552,679,679,679,679,1
20240924,103700,19216873,673,673,673,673,0
20240924,103600,19216873,673,673,673,673,0
20240924,103500,19216873,673,673,673,673,0
20240924,103400,19216873,673,673,673,673,0
20240924,103300,19216873,673,673,673,673,0
20240924,103200,19216873,673,673,673,673,0
20240924,103100,19216873,673,673,673,673,0
20240924,103000,19216873,673,678,678,673,3562
20240924,102900,16808470,678,678,678,678,0
20240924,102800,16808470,678,678,678,678,0
20240924,102700,16808470,678,678,678,678,0
20240924,102600,16808470,678,678,678,678,0
20240924,102500,16808470,678,678,678,678,0
20240924,102400,16808470,678,678,678,678,0
20240924,102300,16808470,678,678,678,678,0
20240924,102200,16808470,678,678,678,678,0
20240924,102100,16808470,678,678,678,678,441
20240924,102000,16509472,678,678,678,678,1
20240924,101900,16508794,678,678,678,678,0
20240924,101800,16508794,678,679,679,678,3108
20240924,101700,14398762,680,681,681,680,240
20240924,101600,14235547,680,680,680,680,0
20240924,101500,14235547,680,680,680,680,0
20240924,101400,14235547,680,680,680,680,0
20240924,101300,14235547,680,680,680,680,0
20240924,101200,14235547,680,680,680,680,0
20240924,101100,14235547,680,680,680,680,0
20240924,101000,14235547,680,680,680,680,0
20240924,100900,14235547,680,680,680,680,0
20240924,100800,14235547,680,680,680,680,0
20240924,100700,14235547,680,680,680,680,300
20240924,100600,14031547,683,683,683,683,0
20240924,100500,14031547,683,683,683,683,0
20240924,100400,14031547,683,683,683,683,0
20240924,100300,14031547,683,683,683,683,0
20240924,100200,14031547,683,683,683,683,0
20240924,100100,14031547,683,683,683,683,1
20240924,100000,14030864,680,680,680,680,0
20240924,095900,14030864,680,680,680,680,0
20240924,095800,14030864,680,680,680,680,0
20240924,095700,14030864,680,680,680,680,0
20240924,095600,14030864,680,680,680,680,0
20240924,095500,14030864,680,680,680,680,46
20240924,095400,13999584,681,681,681,681,0
20240924,095300,13999584,681,681,681,681,0
20240924,095200,13999584,681,681,681,681,0
20240924,095100,13999584,681,681,681,681,0
20240924,095000,13999584,681,681,681,681,0
20240924,094900,13999584,681,681,681,681,22
20240924,094800,13984602,683,683,683,683,0
20240924,094700,13984602,683,683,683,683,0
20240924,094600,13984602,683,683,683,683,0
20240924,094500,13984602,683,683,683,683,0
20240924,094400,13984602,683,683,683,683,0
20240924,094300,13984602,683,683,683,683,0
20240924,094200,13984602,683,683,683,683,0
20240924,094100,13984602,683,683,683,683,0
20240924,094000,13984602,683,683,683,683,1
20240924,093900,13983919,683,683,683,683,7
20240924,093800,13979138,680,680,680,680,0
20240924,093700,13979138,680,680,680,680,0
20240924,093600,13979138,680,680,680,680,0
20240924,093500,13979138,680,680,680,680,0
20240924,093400,13979138,680,680,680,680,0
20240924,093300,13979138,680,680,680,680,0
20240924,093200,13979138,680,680,680,680,0
20240924,093100,13979138,680,680,680,680,42
20240924,093000,13950578,680,680,680,680,7
20240924,092900,13945818,680,680,680,680,0
20240924,092800,13945818,680,680,680,680,0
20240924,092700,13945818,680,680,680,680,0
20240924,092600,13945818,680,680,680,680,1
20240924,092500,13945138,680,680,680,680,0
20240924,092400,13945138,680,680,680,680,6
20240924,092300,13941058,684,684,684,684,0
20240924,092200,13941058,684,684,684,684,0
20240924,092100,13941058,684,684,684,684,0
20240924,092000,13941058,684,684,684,684,0
20240924,091900,13941058,684,684,684,684,417
20240924,091800,13655830,683,682,683,682,583
20240924,091700,13258123,680,680,680,680,0
20240924,091600,13258123,680,680,680,680,0
20240924,091500,13258123,680,680,680,680,1
20240924,091400,13257443,680,680,680,680,0
20240924,091300,13257443,680,680,680,680,99
20240924,091200,13190123,680,680,680,680,0
20240924,091100,13190123,680,680,680,680,1
20240924,091000,13189443,680,680,680,680,0
20240924,090900,13189443,680,680,680,680,1398
20240924,090800,12238803,682,682,682,681,1351
20240924,090700,11318766,685,685,685,685,0
20240924,090600,11318766,685,685,685,685,0
20240924,090500,11318766,685,682,685,681,55
20240924,090400,11281306,685,685,685,685,1
20240924,090300,11280621,681,681,681,681,0
20240924,090200,11280621,681,683,688,681,11776
20240924,090100,3237786,682,672,684,672,4581
20240924,090000,127021,671,665,671,665,191