KissMeData/044480/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,192800,135658522,635,635,635,635,4012
20240925,192700,135658522,635,635,635,635,0
20240925,192600,135658522,635,635,635,635,0
20240925,192500,135658522,635,635,635,635,0
20240925,192400,135658522,635,635,635,635,0
20240925,192300,135658522,635,635,635,635,0
20240925,192200,135658522,635,635,635,635,0
20240925,192100,135658522,635,635,635,635,0
20240925,192000,135658522,635,635,635,635,0
20240925,191900,135658522,635,635,635,635,0
20240925,191800,135658522,635,635,635,635,0
20240925,191700,135658522,635,635,635,635,0
20240925,191600,135658522,635,635,635,635,0
20240925,191500,135658522,635,635,635,635,0
20240925,191400,135658522,635,635,635,635,0
20240925,191300,135658522,635,635,635,635,0
20240925,191200,135658522,635,635,635,635,0
20240925,191100,135658522,635,635,635,635,0
20240925,191000,135658522,635,635,635,635,0
20240925,190900,135658522,635,635,635,635,0
20240925,190800,135658522,635,635,635,635,0
20240925,190700,135658522,635,635,635,635,0
20240925,190600,135658522,635,635,635,635,0
20240925,190500,135658522,635,635,635,635,0
20240925,190400,135658522,635,635,635,635,0
20240925,190300,135658522,635,635,635,635,0
20240925,190200,135658522,635,635,635,635,0
20240925,190100,135658522,635,635,635,635,0
20240925,190000,135658522,635,635,635,635,0
20240925,185900,135658522,635,635,635,635,0
20240925,185800,135658522,635,635,635,635,4012
20240925,185700,135658522,635,635,635,635,0
20240925,185600,135658522,635,635,635,635,0
20240925,185500,135658522,635,635,635,635,0
20240925,185400,135658522,635,635,635,635,0
20240925,185300,135658522,635,635,635,635,0
20240925,185200,135658522,635,635,635,635,0
20240925,185100,135658522,635,635,635,635,0
20240925,185000,135658522,635,635,635,635,0
20240925,184900,135658522,635,635,635,635,0
20240925,184800,135658522,635,635,635,635,0
20240925,184700,135658522,635,635,635,635,0
20240925,184600,135658522,635,635,635,635,0
20240925,184500,135658522,635,635,635,635,0
20240925,184400,135658522,635,635,635,635,0
20240925,184300,135658522,635,635,635,635,0
20240925,184200,135658522,635,635,635,635,0
20240925,184100,135658522,635,635,635,635,0
20240925,184000,135658522,635,635,635,635,0
20240925,183900,135658522,635,635,635,635,0
20240925,183800,135658522,635,635,635,635,0
20240925,183700,135658522,635,635,635,635,0
20240925,183600,135658522,635,635,635,635,0
20240925,183500,135658522,635,635,635,635,0
20240925,183400,135658522,635,635,635,635,0
20240925,183300,135658522,635,635,635,635,0
20240925,183200,135658522,635,635,635,635,0
20240925,183100,135658522,635,635,635,635,0
20240925,183000,135658522,635,635,635,635,0
20240925,182900,135658522,635,635,635,635,0
20240925,182800,135658522,635,635,635,635,4012
20240925,182700,135658522,635,635,635,635,0
20240925,182600,135658522,635,635,635,635,0
20240925,182500,135658522,635,635,635,635,0
20240925,182400,135658522,635,635,635,635,0
20240925,182300,135658522,635,635,635,635,0
20240925,182200,135658522,635,635,635,635,0
20240925,182100,135658522,635,635,635,635,0
20240925,182000,135658522,635,635,635,635,0
20240925,181900,135658522,635,635,635,635,0
20240925,181800,135658522,635,635,635,635,0
20240925,181700,135658522,635,635,635,635,0
20240925,181600,135658522,635,635,635,635,0
20240925,181500,135658522,635,635,635,635,0
20240925,181400,135658522,635,635,635,635,0
20240925,181300,135658522,635,635,635,635,0
20240925,181200,135658522,635,635,635,635,0
20240925,181100,135658522,635,635,635,635,0
20240925,181000,135658522,635,635,635,635,0
20240925,180900,135658522,635,635,635,635,0
20240925,180800,135658522,635,635,635,635,0
20240925,180700,135658522,635,635,635,635,0
20240925,180600,135658522,635,635,635,635,0
20240925,180500,135658522,635,635,635,635,0
20240925,180400,135658522,635,635,635,635,0
20240925,180300,135658522,635,635,635,635,0
20240925,180200,135658522,635,635,635,635,0
20240925,180100,135658522,635,635,635,635,0
20240925,180000,135658522,635,635,635,635,0
20240925,175900,135658522,635,635,635,635,0
20240925,175800,135658522,635,635,635,635,4012
20240925,175700,135658522,635,635,635,635,0
20240925,175600,135658522,635,635,635,635,0
20240925,175500,135658522,635,635,635,635,0
20240925,175400,135658522,635,635,635,635,0
20240925,175300,135658522,635,635,635,635,0
20240925,175200,135658522,635,635,635,635,0
20240925,175100,135658522,635,635,635,635,0
20240925,175000,135658522,635,635,635,635,0
20240925,174900,135658522,635,635,635,635,0
20240925,174800,135658522,635,635,635,635,0
20240925,174700,135658522,635,635,635,635,0
20240925,174600,135658522,635,635,635,635,0
20240925,174500,135658522,635,635,635,635,0
20240925,174400,135658522,635,635,635,635,0
20240925,174300,135658522,635,635,635,635,0
20240925,174200,135658522,635,635,635,635,0
20240925,174100,135658522,635,635,635,635,0
20240925,174000,135658522,635,635,635,635,0
20240925,173900,135658522,635,635,635,635,0
20240925,173800,135658522,635,635,635,635,0
20240925,173700,135658522,635,635,635,635,0
20240925,173600,135658522,635,635,635,635,0
20240925,173500,135658522,635,635,635,635,0
20240925,173400,135658522,635,635,635,635,0
20240925,173300,135658522,635,635,635,635,0
20240925,173200,135658522,635,635,635,635,0
20240925,173100,135658522,635,635,635,635,0
20240925,173000,135658522,635,635,635,635,0
20240925,172900,135658522,635,635,635,635,0
20240925,172800,135658522,635,635,635,635,4012
20240925,172700,135658522,635,635,635,635,0
20240925,172600,135658522,635,635,635,635,0
20240925,172500,135658522,635,635,635,635,0
20240925,172400,135658522,635,635,635,635,0
20240925,172300,135658522,635,635,635,635,0
20240925,172200,135658522,635,635,635,635,0
20240925,172100,135658522,635,635,635,635,0
20240925,172000,135658522,635,635,635,635,0
20240925,171900,135658522,635,635,635,635,0
20240925,171800,135658522,635,635,635,635,0
20240925,171700,135658522,635,635,635,635,0
20240925,171600,135658522,635,635,635,635,0
20240925,171500,135658522,635,635,635,635,0
20240925,171400,135658522,635,635,635,635,0
20240925,171300,135658522,635,635,635,635,0
20240925,171200,135658522,635,635,635,635,0
20240925,171100,135658522,635,635,635,635,0
20240925,171000,135658522,635,635,635,635,0
20240925,170900,135658522,635,635,635,635,0
20240925,170800,135658522,635,635,635,635,0
20240925,170700,135658522,635,635,635,635,0
20240925,170600,135658522,635,635,635,635,0
20240925,170500,135658522,635,635,635,635,0
20240925,170400,135658522,635,635,635,635,0
20240925,170300,135658522,635,635,635,635,0
20240925,170200,135658522,635,635,635,635,0
20240925,170100,135658522,635,635,635,635,0
20240925,170000,135658522,635,635,635,635,0
20240925,165900,135658522,635,635,635,635,0
20240925,165800,135658522,635,635,635,635,4012
20240925,165700,135658522,635,635,635,635,0
20240925,165600,135658522,635,635,635,635,0
20240925,165500,135658522,635,635,635,635,0
20240925,165400,135658522,635,635,635,635,0
20240925,165300,135658522,635,635,635,635,0
20240925,165200,135658522,635,635,635,635,0
20240925,165100,135658522,635,635,635,635,0
20240925,165000,135658522,635,635,635,635,0
20240925,164900,135658522,635,635,635,635,0
20240925,164800,135658522,635,635,635,635,0
20240925,164700,135658522,635,635,635,635,0
20240925,164600,135658522,635,635,635,635,0
20240925,164500,135658522,635,635,635,635,0
20240925,164400,135658522,635,635,635,635,0
20240925,164300,135658522,635,635,635,635,0
20240925,164200,135658522,635,635,635,635,0
20240925,164100,135658522,635,635,635,635,0
20240925,164000,135658522,635,635,635,635,0
20240925,163900,135658522,635,635,635,635,0
20240925,163800,135658522,635,635,635,635,0
20240925,163700,135658522,635,635,635,635,0
20240925,163600,135658522,635,635,635,635,0
20240925,163500,135658522,635,635,635,635,0
20240925,163400,135658522,635,635,635,635,0
20240925,163300,135658522,635,635,635,635,0
20240925,163200,135658522,635,635,635,635,0
20240925,163100,135658522,635,635,635,635,0
20240925,163000,135658522,635,635,635,635,0
20240925,162900,135658522,635,635,635,635,0
20240925,162800,135658522,635,635,635,635,4012
20240925,162700,135658522,635,635,635,635,0
20240925,162600,135658522,635,635,635,635,0
20240925,162500,135658522,635,635,635,635,0
20240925,162400,135658522,635,635,635,635,0
20240925,162300,135658522,635,635,635,635,0
20240925,162200,135658522,635,635,635,635,0
20240925,162100,135658522,635,635,635,635,0
20240925,162000,135658522,635,635,635,635,0
20240925,161900,135658522,635,635,635,635,0
20240925,161800,135658522,635,635,635,635,0
20240925,161700,135658522,635,635,635,635,0
20240925,161600,135658522,635,635,635,635,0
20240925,161500,135658522,635,635,635,635,0
20240925,161400,135658522,635,635,635,635,0
20240925,161300,135658522,635,635,635,635,0
20240925,161200,135658522,635,635,635,635,0
20240925,161100,135658522,635,635,635,635,0
20240925,161000,135658522,635,635,635,635,0
20240925,160900,135658522,635,635,635,635,0
20240925,160800,135658522,635,635,635,635,0
20240925,160700,135658522,635,635,635,635,0
20240925,160600,135658522,635,635,635,635,0
20240925,160500,135658522,635,635,635,635,0
20240925,160400,135658522,635,635,635,635,0
20240925,160300,135658522,635,635,635,635,0
20240925,160200,135658522,635,635,635,635,0
20240925,160100,135658522,635,635,635,635,0
20240925,160000,135658522,635,635,635,635,0
20240925,155900,135658522,635,635,635,635,0
20240925,155800,135658522,635,635,635,635,4012
20240925,155700,135658522,635,635,635,635,0
20240925,155600,135658522,635,635,635,635,0
20240925,155500,135658522,635,635,635,635,0
20240925,155400,135658522,635,635,635,635,0
20240925,155300,135658522,635,635,635,635,0
20240925,155200,135658522,635,635,635,635,0
20240925,155100,135658522,635,635,635,635,0
20240925,155000,135658522,635,635,635,635,0
20240925,154900,135658522,635,635,635,635,0
20240925,154800,135658522,635,635,635,635,0
20240925,154700,135658522,635,635,635,635,0
20240925,154600,135658522,635,635,635,635,0
20240925,154500,135658522,635,635,635,635,0
20240925,154400,135658522,635,635,635,635,0
20240925,154300,135658522,635,635,635,635,0
20240925,154200,135658522,635,635,635,635,0
20240925,154100,135658522,635,635,635,635,0
20240925,154000,135658522,635,635,635,635,0
20240925,153900,135658522,635,635,635,635,0
20240925,153800,135658522,635,635,635,635,0
20240925,153700,135658522,635,635,635,635,0
20240925,153600,135658522,635,635,635,635,0
20240925,153500,135658522,635,635,635,635,0
20240925,153400,135658522,635,635,635,635,0
20240925,153300,135658522,635,635,635,635,0
20240925,153200,135658522,635,635,635,635,0
20240925,153100,135658522,635,635,635,635,0
20240925,153000,135658522,635,635,635,635,4012
20240925,152900,133110902,643,643,643,643,0
20240925,152800,133110902,643,643,643,643,0
20240925,152700,133110902,643,643,643,643,0
20240925,152600,133110902,643,643,643,643,0
20240925,152500,133110902,643,643,643,643,0
20240925,152400,133110902,643,643,643,643,0
20240925,152300,133110902,643,643,643,643,0
20240925,152200,133110902,643,643,643,643,0
20240925,152100,133110902,643,643,643,643,0
20240925,152000,133110902,643,643,643,643,0
20240925,151900,133110902,643,643,643,638,2425
20240925,151800,131561481,638,638,638,638,1
20240925,151700,131560843,643,643,643,643,0
20240925,151600,131560843,643,641,643,641,4
20240925,151500,131558274,635,642,642,635,590
20240925,151400,131182092,643,643,643,643,76
20240925,151300,131133224,640,641,641,640,400
20240925,151200,130876924,640,640,641,640,857
20240925,151100,130328344,641,642,642,641,4710
20240925,151000,127308021,643,644,644,643,3373
20240925,150900,125137106,645,645,645,645,101
20240925,150800,125071961,647,647,647,647,0
20240925,150700,125071961,647,647,648,647,2802
20240925,150600,123258967,644,644,644,644,0
20240925,150500,123258967,644,644,644,644,76
20240925,150400,123210023,645,649,649,645,37935
20240925,150300,98724647,649,649,649,649,0
20240925,150200,98724647,649,649,649,649,0
20240925,150100,98724647,649,653,653,649,116
20240925,150000,98648959,653,653,653,653,0
20240925,145900,98648959,653,653,653,653,2
20240925,145800,98647653,653,650,653,650,402
20240925,145700,98386350,651,651,651,651,1
20240925,145600,98385699,651,651,651,651,71
20240925,145500,98339478,651,654,654,651,641
20240925,145400,97920618,654,654,655,654,4009
20240925,145300,95298656,654,655,655,651,4898
20240925,145200,92101885,656,652,656,652,5
20240925,145100,92098615,645,651,651,645,869
20240925,145000,91537947,652,657,658,652,14963
20240925,144900,81760900,653,658,658,653,264
20240925,144800,81588449,658,652,658,652,11907
20240925,144700,73789837,652,647,652,647,11612
20240925,144600,66221428,647,646,653,646,4684
20240925,144500,63180270,645,644,645,644,1322
20240925,144400,62328601,644,632,644,632,13676
20240925,144300,53596153,630,631,631,630,612
20240925,144200,53210556,632,632,632,632,313
20240925,144100,53012740,633,633,633,633,0
20240925,144000,53012740,633,633,633,633,59
20240925,143900,52975393,633,633,633,633,15
20240925,143800,52965898,633,633,633,633,0
20240925,143700,52965898,633,633,633,633,0
20240925,143600,52965898,633,633,633,633,0
20240925,143500,52965898,633,633,633,633,0
20240925,143400,52965898,633,633,633,633,40
20240925,143300,52940578,633,633,633,633,1
20240925,143200,52939945,632,633,633,632,1045
20240925,143100,52279460,633,631,633,631,2266
20240925,143000,50849612,632,632,632,632,0
20240925,142900,50849612,632,633,633,632,201
20240925,142800,50722579,633,633,633,633,0
20240925,142700,50722579,633,633,633,633,0
20240925,142600,50722579,633,633,633,633,0
20240925,142500,50722579,633,633,633,633,0
20240925,142400,50722579,633,633,633,633,0
20240925,142300,50722579,633,633,633,633,0
20240925,142200,50722579,633,633,633,633,0
20240925,142100,50722579,633,633,633,633,0
20240925,142000,50722579,633,633,633,633,830
20240925,141900,50197189,638,638,638,638,0
20240925,141800,50197189,638,638,638,638,0
20240925,141700,50197189,638,638,638,638,0
20240925,141600,50197189,638,638,638,638,0
20240925,141500,50197189,638,638,638,638,0
20240925,141400,50197189,638,638,638,638,0
20240925,141300,50197189,638,638,638,638,0
20240925,141200,50197189,638,637,638,637,111
20240925,141100,50126471,632,632,632,632,216
20240925,141000,49989959,632,636,636,632,1184
20240925,140900,49240094,638,638,638,638,0
20240925,140800,49240094,638,638,638,638,1
20240925,140700,49239456,636,636,636,636,0
20240925,140600,49239456,636,638,638,636,147
20240925,140500,49145958,638,638,638,638,8
20240925,140400,49140854,638,638,638,638,2
20240925,140300,49139578,638,638,638,638,0
20240925,140200,49139578,638,638,638,638,0
20240925,140100,49139578,638,638,638,638,0
20240925,140000,49139578,638,638,638,638,4
20240925,135900,49137026,638,638,638,638,5
20240925,135800,49133836,638,638,638,638,6
20240925,135700,49130008,638,638,638,638,2
20240925,135600,49128732,638,638,638,638,0
20240925,135500,49128732,638,638,638,638,240
20240925,135400,48975612,637,637,637,637,0
20240925,135300,48975612,637,637,637,637,0
20240925,135200,48975612,637,637,637,637,0
20240925,135100,48975612,637,637,637,637,0
20240925,135000,48975612,637,637,637,637,0
20240925,134900,48975612,637,637,637,637,362
20240925,134800,48745018,636,636,636,636,0
20240925,134700,48745018,636,636,636,636,0
20240925,134600,48745018,636,636,636,636,0
20240925,134500,48745018,636,636,636,636,0
20240925,134400,48745018,636,636,636,636,0
20240925,134300,48745018,636,636,636,636,50
20240925,134200,48713218,636,636,636,636,0
20240925,134100,48713218,636,636,636,636,0
20240925,134000,48713218,636,636,636,636,0
20240925,133900,48713218,636,636,636,636,0
20240925,133800,48713218,636,636,636,636,0
20240925,133700,48713218,636,636,636,636,0
20240925,133600,48713218,636,636,636,636,0
20240925,133500,48713218,636,636,636,636,0
20240925,133400,48713218,636,636,636,636,0
20240925,133300,48713218,636,636,636,636,0
20240925,133200,48713218,636,636,636,636,0
20240925,133100,48713218,636,636,636,636,0
20240925,133000,48713218,636,634,636,634,200
20240925,132900,48586218,636,636,636,636,0
20240925,132800,48586218,636,636,636,636,47
20240925,132700,48556326,636,636,636,636,739
20240925,132600,48086322,636,636,636,636,0
20240925,132500,48086322,636,636,636,636,0
20240925,132400,48086322,636,636,636,636,0
20240925,132300,48086322,636,636,636,636,0
20240925,132200,48086322,636,636,636,636,0
20240925,132100,48086322,636,636,636,636,0
20240925,132000,48086322,636,636,636,636,0
20240925,131900,48086322,636,636,636,636,0
20240925,131800,48086322,636,636,636,636,2
20240925,131700,48085050,636,636,636,636,2
20240925,131600,48083778,632,632,632,632,10
20240925,131500,48077458,632,637,637,632,58
20240925,131400,48040780,638,638,638,638,0
20240925,131300,48040780,638,638,638,638,0
20240925,131200,48040780,638,638,638,638,0
20240925,131100,48040780,638,638,638,638,0
20240925,131000,48040780,638,638,638,638,0
20240925,130900,48040780,638,638,638,638,0
20240925,130800,48040780,638,638,638,638,0
20240925,130700,48040780,638,638,638,638,0
20240925,130600,48040780,638,638,638,638,0
20240925,130500,48040780,638,638,638,638,0
20240925,130400,48040780,638,638,638,638,0
20240925,130300,48040780,638,638,638,638,0
20240925,130200,48040780,638,638,638,638,0
20240925,130100,48040780,638,638,638,638,0
20240925,130000,48040780,638,638,638,638,0
20240925,125900,48040780,638,638,638,638,0
20240925,125800,48040780,638,638,638,638,0
20240925,125700,48040780,638,638,638,638,0
20240925,125600,48040780,638,638,638,638,0
20240925,125500,48040780,638,638,638,638,0
20240925,125400,48040780,638,638,638,638,0
20240925,125300,48040780,638,635,639,635,111
20240925,125200,47969965,638,638,638,638,1000
20240925,125100,47331965,639,639,639,639,0
20240925,125000,47331965,639,639,639,639,0
20240925,124900,47331965,639,639,639,639,0
20240925,124800,47331965,639,639,639,639,0
20240925,124700,47331965,639,639,639,639,0
20240925,124600,47331965,639,639,639,639,15
20240925,124500,47322380,638,638,638,638,0
20240925,124400,47322380,638,638,638,638,0
20240925,124300,47322380,638,638,638,638,0
20240925,124200,47322380,638,638,638,638,0
20240925,124100,47322380,638,637,638,637,814
20240925,124000,46803548,638,638,638,638,0
20240925,123900,46803548,638,638,638,638,0
20240925,123800,46803548,638,638,638,638,1
20240925,123700,46802910,635,635,635,635,0
20240925,123600,46802910,635,635,635,635,2000
20240925,123500,45532910,635,635,635,635,1000
20240925,123400,44897910,635,635,635,635,0
20240925,123300,44897910,635,635,635,635,0
20240925,123200,44897910,635,635,635,635,0
20240925,123100,44897910,635,635,635,635,0
20240925,123000,44897910,635,635,635,635,0
20240925,122900,44897910,635,635,635,635,430
20240925,122800,44624860,639,635,639,635,56
20240925,122700,44589100,639,639,639,639,7
20240925,122600,44584627,638,638,638,638,0
20240925,122500,44584627,638,638,638,638,2032
20240925,122400,43288211,638,638,638,638,0
20240925,122300,43288211,638,638,638,638,80
20240925,122200,43237171,638,638,638,638,0
20240925,122100,43237171,638,638,638,638,0
20240925,122000,43237171,638,638,638,638,0
20240925,121900,43237171,638,638,638,638,0
20240925,121800,43237171,638,638,638,638,0
20240925,121700,43237171,638,638,638,638,8
20240925,121600,43232067,636,638,638,636,181
20240925,121500,43116931,638,638,638,638,22
20240925,121400,43102895,638,638,638,638,0
20240925,121300,43102895,638,638,638,638,0
20240925,121200,43102895,638,638,638,638,0
20240925,121100,43102895,638,638,638,638,7
20240925,121000,43098429,638,638,638,638,0
20240925,120900,43098429,638,635,638,635,31
20240925,120800,43078696,637,637,637,637,98
20240925,120700,43016270,637,635,637,635,1070
20240925,120600,42336789,635,635,635,635,0
20240925,120500,42336789,635,635,635,635,0
20240925,120400,42336789,635,635,635,635,0
20240925,120300,42336789,635,635,635,635,50
20240925,120200,42305039,635,635,635,635,0
20240925,120100,42305039,635,635,635,635,50
20240925,120000,42273289,634,632,634,632,1770
20240925,115900,41152501,632,630,632,630,101
20240925,115800,41088671,632,632,632,632,0
20240925,115700,41088671,632,632,632,632,0
20240925,115600,41088671,632,632,632,632,0
20240925,115500,41088671,632,632,632,632,0
20240925,115400,41088671,632,632,632,632,50
20240925,115300,41057071,632,632,632,632,1
20240925,115200,41056439,630,630,631,630,42
20240925,115100,41029978,633,630,633,630,19
20240925,115000,41018005,634,630,634,630,207
20240925,114900,40887591,634,634,634,634,0
20240925,114800,40887591,634,634,634,634,0
20240925,114700,40887591,634,634,634,634,15
20240925,114600,40878081,634,631,634,631,437
20240925,114500,40602331,631,631,631,631,50
20240925,114400,40570781,634,634,634,634,0
20240925,114300,40570781,634,634,634,634,0
20240925,114200,40570781,634,634,634,634,0
20240925,114100,40570781,634,634,634,634,0
20240925,114000,40570781,634,634,634,634,0
20240925,113900,40570781,634,634,634,634,0
20240925,113800,40570781,634,634,634,634,80
20240925,113700,40520061,634,634,634,634,0
20240925,113600,40520061,634,634,634,634,0
20240925,113500,40520061,634,634,634,634,0
20240925,113400,40520061,634,634,634,634,0
20240925,113300,40520061,634,634,634,634,0
20240925,113200,40520061,634,634,634,634,0
20240925,113100,40520061,634,634,634,634,0
20240925,113000,40520061,634,634,634,634,0
20240925,112900,40520061,634,634,634,634,5
20240925,112800,40516891,634,634,634,634,0
20240925,112700,40516891,634,634,634,634,0
20240925,112600,40516891,634,634,634,634,0
20240925,112500,40516891,634,633,634,633,312
20240925,112400,40319372,632,632,632,632,0
20240925,112300,40319372,632,632,632,632,13
20240925,112200,40311156,631,631,631,631,4
20240925,112100,40308632,633,633,633,633,20
20240925,112000,40295972,631,631,631,631,56
20240925,111900,40260636,631,631,631,631,15
20240925,111800,40251171,633,633,633,633,0
20240925,111700,40251171,633,633,633,633,100
20240925,111600,40187871,633,633,633,633,0
20240925,111500,40187871,633,633,633,633,0
20240925,111400,40187871,633,633,633,633,0
20240925,111300,40187871,633,633,633,633,407
20240925,111200,39930240,633,633,633,633,2
20240925,111100,39928974,633,633,633,633,0
20240925,111000,39928974,633,633,633,633,0
20240925,110900,39928974,633,633,633,633,0
20240925,110800,39928974,633,633,633,633,0
20240925,110700,39928974,633,633,633,633,0
20240925,110600,39928974,633,633,633,633,0
20240925,110500,39928974,633,633,633,633,0
20240925,110400,39928974,633,633,633,633,0
20240925,110300,39928974,633,633,633,633,0
20240925,110200,39928974,633,633,633,633,0
20240925,110100,39928974,633,633,633,633,0
20240925,110000,39928974,633,633,633,633,0
20240925,105900,39928974,633,633,633,633,0
20240925,105800,39928974,633,633,633,633,15
20240925,105700,39919479,633,633,633,633,0
20240925,105600,39919479,633,633,633,633,1
20240925,105500,39918846,630,630,630,630,1
20240925,105400,39918216,633,633,633,633,0
20240925,105300,39918216,633,633,633,633,0
20240925,105200,39918216,633,633,633,633,0
20240925,105100,39918216,633,633,633,633,0
20240925,105000,39918216,633,633,633,633,0
20240925,104900,39918216,633,633,633,633,0
20240925,104800,39918216,633,633,633,633,0
20240925,104700,39918216,633,633,633,633,0
20240925,104600,39918216,633,633,633,633,0
20240925,104500,39918216,633,633,633,633,0
20240925,104400,39918216,633,633,633,633,0
20240925,104300,39918216,633,633,633,633,150
20240925,104200,39823266,633,633,633,633,0
20240925,104100,39823266,633,633,633,633,0
20240925,104000,39823266,633,633,633,633,1
20240925,103900,39822633,630,633,633,630,540
20240925,103800,39482189,633,633,633,633,59
20240925,103700,39444842,633,633,633,633,6
20240925,103600,39441044,634,634,634,634,0
20240925,103500,39441044,634,634,634,634,0
20240925,103400,39441044,634,634,634,634,1
20240925,103300,39440410,633,635,635,633,694
20240925,103200,39001106,633,634,634,633,57
20240925,103100,38964985,635,635,635,635,0
20240925,103000,38964985,635,635,635,635,0
20240925,102900,38964985,635,635,635,635,0
20240925,102800,38964985,635,634,635,632,1236
20240925,102700,38183803,635,634,635,634,186
20240925,102600,38065878,635,635,635,634,29
20240925,102500,38047485,637,637,637,637,0
20240925,102400,38047485,637,637,637,637,0
20240925,102300,38047485,637,637,637,637,3
20240925,102200,38045574,636,638,639,636,259
20240925,102100,37880777,639,639,639,639,1
20240925,102000,37880138,638,638,638,638,1
20240925,101900,37879500,639,639,639,639,13
20240925,101800,37871193,639,639,639,639,1
20240925,101700,37870554,638,636,638,636,1920
20240925,101600,36648460,636,635,636,635,11
20240925,101500,36641474,636,636,636,636,500
20240925,101400,36323474,636,636,636,636,101
20240925,101300,36259238,636,636,636,636,0
20240925,101200,36259238,636,635,636,635,502
20240925,101100,35940467,635,635,635,635,0
20240925,101000,35940467,635,635,635,635,0
20240925,100900,35940467,635,635,635,635,0
20240925,100800,35940467,635,635,635,635,1
20240925,100700,35939832,632,632,632,632,0
20240925,100600,35939832,632,635,635,632,1400
20240925,100500,35054206,636,636,636,636,54
20240925,100400,35019862,636,636,636,636,0
20240925,100300,35019862,636,636,636,636,1
20240925,100200,35019226,634,636,636,634,879
20240925,100100,34461928,636,636,636,636,0
20240925,100000,34461928,636,636,636,636,0
20240925,095900,34461928,636,636,636,636,0
20240925,095800,34461928,636,636,636,636,0
20240925,095700,34461928,636,635,636,634,21
20240925,095600,34448602,636,633,636,632,5274
20240925,095500,31110365,633,632,633,632,2
20240925,095400,31109100,632,632,632,632,61
20240925,095300,31070548,629,630,630,629,100
20240925,095200,31007647,632,630,632,630,450
20240925,095100,30724145,629,628,629,628,8472
20240925,095000,25399497,628,628,628,628,1
20240925,094900,25398869,626,628,628,626,105
20240925,094800,25332939,628,628,628,628,0
20240925,094700,25332939,628,628,628,628,0
20240925,094600,25332939,628,628,628,628,0
20240925,094500,25332939,628,628,628,628,0
20240925,094400,25332939,628,628,628,628,31
20240925,094300,25313471,628,628,628,628,0
20240925,094200,25313471,628,628,628,628,1
20240925,094100,25312843,627,627,627,627,10
20240925,094000,25306573,629,629,629,629,7
20240925,093900,25302170,629,625,629,625,2
20240925,093800,25300916,629,629,629,629,0
20240925,093700,25300916,629,629,629,629,0
20240925,093600,25300916,629,629,629,629,0
20240925,093500,25300916,629,629,629,629,0
20240925,093400,25300916,629,629,629,629,26
20240925,093300,25284562,629,629,629,629,0
20240925,093200,25284562,629,625,629,625,491
20240925,093100,24977367,630,630,630,630,0
20240925,093000,24977367,630,630,630,630,0
20240925,092900,24977367,630,630,630,625,262
20240925,092800,24813567,625,625,625,625,2001
20240925,092700,23562942,625,626,626,625,3700
20240925,092600,21248085,627,627,627,627,2300
20240925,092500,19805985,629,629,629,629,4957
20240925,092400,16688032,627,627,627,627,1416
20240925,092300,15800200,627,627,627,627,555
20240925,092200,15452215,627,629,629,627,534
20240925,092100,15117294,630,630,630,630,3
20240925,092000,15115404,630,630,630,630,2
20240925,091900,15114144,627,627,627,627,10
20240925,091800,15107874,630,630,630,630,1
20240925,091700,15107244,630,630,630,630,5
20240925,091600,15104094,631,630,631,630,200
20240925,091500,14977983,630,630,630,630,0
20240925,091400,14977983,630,630,630,630,0
20240925,091300,14977983,630,630,630,630,7
20240925,091200,14973573,630,630,630,630,0
20240925,091100,14973573,630,627,630,627,2124
20240925,091000,13639874,627,627,627,627,0
20240925,090900,13639874,627,627,627,627,193
20240925,090800,13518863,627,628,631,627,682
20240925,090700,13091140,628,628,628,628,431
20240925,090600,12820472,631,629,631,629,713
20240925,090500,12370595,631,632,632,630,1669
20240925,090400,11316592,636,632,636,632,101
20240925,090300,11252756,632,632,632,632,1
20240925,090200,11252124,636,632,636,632,8203
20240925,090100,6039711,636,637,637,630,9131
20240925,090000,260304,638,638,638,638,408