KissMeData/031820/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,191400,47513057,578,578,578,578,4845
20240925,191300,47513057,578,578,578,578,0
20240925,191200,47513057,578,578,578,578,0
20240925,191100,47513057,578,578,578,578,0
20240925,191000,47513057,578,578,578,578,0
20240925,190900,47513057,578,578,578,578,0
20240925,190800,47513057,578,578,578,578,0
20240925,190700,47513057,578,578,578,578,0
20240925,190600,47513057,578,578,578,578,0
20240925,190500,47513057,578,578,578,578,0
20240925,190400,47513057,578,578,578,578,0
20240925,190300,47513057,578,578,578,578,0
20240925,190200,47513057,578,578,578,578,0
20240925,190100,47513057,578,578,578,578,0
20240925,190000,47513057,578,578,578,578,0
20240925,185900,47513057,578,578,578,578,0
20240925,185800,47513057,578,578,578,578,0
20240925,185700,47513057,578,578,578,578,0
20240925,185600,47513057,578,578,578,578,0
20240925,185500,47513057,578,578,578,578,0
20240925,185400,47513057,578,578,578,578,0
20240925,185300,47513057,578,578,578,578,0
20240925,185200,47513057,578,578,578,578,0
20240925,185100,47513057,578,578,578,578,0
20240925,185000,47513057,578,578,578,578,0
20240925,184900,47513057,578,578,578,578,0
20240925,184800,47513057,578,578,578,578,0
20240925,184700,47513057,578,578,578,578,0
20240925,184600,47513057,578,578,578,578,0
20240925,184500,47513057,578,578,578,578,0
20240925,184400,47513057,578,578,578,578,4845
20240925,184300,47513057,578,578,578,578,0
20240925,184200,47513057,578,578,578,578,0
20240925,184100,47513057,578,578,578,578,0
20240925,184000,47513057,578,578,578,578,0
20240925,183900,47513057,578,578,578,578,0
20240925,183800,47513057,578,578,578,578,0
20240925,183700,47513057,578,578,578,578,0
20240925,183600,47513057,578,578,578,578,0
20240925,183500,47513057,578,578,578,578,0
20240925,183400,47513057,578,578,578,578,0
20240925,183300,47513057,578,578,578,578,0
20240925,183200,47513057,578,578,578,578,0
20240925,183100,47513057,578,578,578,578,0
20240925,183000,47513057,578,578,578,578,0
20240925,182900,47513057,578,578,578,578,0
20240925,182800,47513057,578,578,578,578,0
20240925,182700,47513057,578,578,578,578,0
20240925,182600,47513057,578,578,578,578,0
20240925,182500,47513057,578,578,578,578,0
20240925,182400,47513057,578,578,578,578,0
20240925,182300,47513057,578,578,578,578,0
20240925,182200,47513057,578,578,578,578,0
20240925,182100,47513057,578,578,578,578,0
20240925,182000,47513057,578,578,578,578,0
20240925,181900,47513057,578,578,578,578,0
20240925,181800,47513057,578,578,578,578,0
20240925,181700,47513057,578,578,578,578,0
20240925,181600,47513057,578,578,578,578,0
20240925,181500,47513057,578,578,578,578,0
20240925,181400,47513057,578,578,578,578,4845
20240925,181300,47513057,578,578,578,578,0
20240925,181200,47513057,578,578,578,578,0
20240925,181100,47513057,578,578,578,578,0
20240925,181000,47513057,578,578,578,578,0
20240925,180900,47513057,578,578,578,578,0
20240925,180800,47513057,578,578,578,578,0
20240925,180700,47513057,578,578,578,578,0
20240925,180600,47513057,578,578,578,578,0
20240925,180500,47513057,578,578,578,578,0
20240925,180400,47513057,578,578,578,578,0
20240925,180300,47513057,578,578,578,578,0
20240925,180200,47513057,578,578,578,578,0
20240925,180100,47513057,578,578,578,578,0
20240925,180000,47513057,578,578,578,578,0
20240925,175900,47513057,578,578,578,578,0
20240925,175800,47513057,578,578,578,578,0
20240925,175700,47513057,578,578,578,578,0
20240925,175600,47513057,578,578,578,578,0
20240925,175500,47513057,578,578,578,578,0
20240925,175400,47513057,578,578,578,578,0
20240925,175300,47513057,578,578,578,578,0
20240925,175200,47513057,578,578,578,578,0
20240925,175100,47513057,578,578,578,578,0
20240925,175000,47513057,578,578,578,578,0
20240925,174900,47513057,578,578,578,578,0
20240925,174800,47513057,578,578,578,578,0
20240925,174700,47513057,578,578,578,578,0
20240925,174600,47513057,578,578,578,578,0
20240925,174500,47513057,578,578,578,578,0
20240925,174400,47513057,578,578,578,578,4845
20240925,174300,47513057,578,578,578,578,0
20240925,174200,47513057,578,578,578,578,0
20240925,174100,47513057,578,578,578,578,0
20240925,174000,47513057,578,578,578,578,0
20240925,173900,47513057,578,578,578,578,0
20240925,173800,47513057,578,578,578,578,0
20240925,173700,47513057,578,578,578,578,0
20240925,173600,47513057,578,578,578,578,0
20240925,173500,47513057,578,578,578,578,0
20240925,173400,47513057,578,578,578,578,0
20240925,173300,47513057,578,578,578,578,0
20240925,173200,47513057,578,578,578,578,0
20240925,173100,47513057,578,578,578,578,0
20240925,173000,47513057,578,578,578,578,0
20240925,172900,47513057,578,578,578,578,0
20240925,172800,47513057,578,578,578,578,0
20240925,172700,47513057,578,578,578,578,0
20240925,172600,47513057,578,578,578,578,0
20240925,172500,47513057,578,578,578,578,0
20240925,172400,47513057,578,578,578,578,0
20240925,172300,47513057,578,578,578,578,0
20240925,172200,47513057,578,578,578,578,0
20240925,172100,47513057,578,578,578,578,0
20240925,172000,47513057,578,578,578,578,0
20240925,171900,47513057,578,578,578,578,0
20240925,171800,47513057,578,578,578,578,0
20240925,171700,47513057,578,578,578,578,0
20240925,171600,47513057,578,578,578,578,0
20240925,171500,47513057,578,578,578,578,0
20240925,171400,47513057,578,578,578,578,4845
20240925,171300,47513057,578,578,578,578,0
20240925,171200,47513057,578,578,578,578,0
20240925,171100,47513057,578,578,578,578,0
20240925,171000,47513057,578,578,578,578,0
20240925,170900,47513057,578,578,578,578,0
20240925,170800,47513057,578,578,578,578,0
20240925,170700,47513057,578,578,578,578,0
20240925,170600,47513057,578,578,578,578,0
20240925,170500,47513057,578,578,578,578,0
20240925,170400,47513057,578,578,578,578,0
20240925,170300,47513057,578,578,578,578,0
20240925,170200,47513057,578,578,578,578,0
20240925,170100,47513057,578,578,578,578,0
20240925,170000,47513057,578,578,578,578,0
20240925,165900,47513057,578,578,578,578,0
20240925,165800,47513057,578,578,578,578,0
20240925,165700,47513057,578,578,578,578,0
20240925,165600,47513057,578,578,578,578,0
20240925,165500,47513057,578,578,578,578,0
20240925,165400,47513057,578,578,578,578,0
20240925,165300,47513057,578,578,578,578,0
20240925,165200,47513057,578,578,578,578,0
20240925,165100,47513057,578,578,578,578,0
20240925,165000,47513057,578,578,578,578,0
20240925,164900,47513057,578,578,578,578,0
20240925,164800,47513057,578,578,578,578,0
20240925,164700,47513057,578,578,578,578,0
20240925,164600,47513057,578,578,578,578,0
20240925,164500,47513057,578,578,578,578,0
20240925,164400,47513057,578,578,578,578,4845
20240925,164300,47513057,578,578,578,578,0
20240925,164200,47513057,578,578,578,578,0
20240925,164100,47513057,578,578,578,578,0
20240925,164000,47513057,578,578,578,578,0
20240925,163900,47513057,578,578,578,578,0
20240925,163800,47513057,578,578,578,578,0
20240925,163700,47513057,578,578,578,578,0
20240925,163600,47513057,578,578,578,578,0
20240925,163500,47513057,578,578,578,578,0
20240925,163400,47513057,578,578,578,578,0
20240925,163300,47513057,578,578,578,578,0
20240925,163200,47513057,578,578,578,578,0
20240925,163100,47513057,578,578,578,578,0
20240925,163000,47513057,578,578,578,578,0
20240925,162900,47513057,578,578,578,578,0
20240925,162800,47513057,578,578,578,578,0
20240925,162700,47513057,578,578,578,578,0
20240925,162600,47513057,578,578,578,578,0
20240925,162500,47513057,578,578,578,578,0
20240925,162400,47513057,578,578,578,578,0
20240925,162300,47513057,578,578,578,578,0
20240925,162200,47513057,578,578,578,578,0
20240925,162100,47513057,578,578,578,578,0
20240925,162000,47513057,578,578,578,578,0
20240925,161900,47513057,578,578,578,578,0
20240925,161800,47513057,578,578,578,578,0
20240925,161700,47513057,578,578,578,578,0
20240925,161600,47513057,578,578,578,578,0
20240925,161500,47513057,578,578,578,578,0
20240925,161400,47513057,578,578,578,578,4845
20240925,161300,47513057,578,578,578,578,0
20240925,161200,47513057,578,578,578,578,0
20240925,161100,47513057,578,578,578,578,0
20240925,161000,47513057,578,578,578,578,0
20240925,160900,47513057,578,578,578,578,0
20240925,160800,47513057,578,578,578,578,0
20240925,160700,47513057,578,578,578,578,0
20240925,160600,47513057,578,578,578,578,0
20240925,160500,47513057,578,578,578,578,0
20240925,160400,47513057,578,578,578,578,0
20240925,160300,47513057,578,578,578,578,0
20240925,160200,47513057,578,578,578,578,0
20240925,160100,47513057,578,578,578,578,0
20240925,160000,47513057,578,578,578,578,0
20240925,155900,47513057,578,578,578,578,0
20240925,155800,47513057,578,578,578,578,0
20240925,155700,47513057,578,578,578,578,0
20240925,155600,47513057,578,578,578,578,0
20240925,155500,47513057,578,578,578,578,0
20240925,155400,47513057,578,578,578,578,0
20240925,155300,47513057,578,578,578,578,0
20240925,155200,47513057,578,578,578,578,0
20240925,155100,47513057,578,578,578,578,0
20240925,155000,47513057,578,578,578,578,0
20240925,154900,47513057,578,578,578,578,0
20240925,154800,47513057,578,578,578,578,0
20240925,154700,47513057,578,578,578,578,0
20240925,154600,47513057,578,578,578,578,0
20240925,154500,47513057,578,578,578,578,0
20240925,154400,47513057,578,578,578,578,4845
20240925,154300,47513057,578,578,578,578,0
20240925,154200,47513057,578,578,578,578,0
20240925,154100,47513057,578,578,578,578,0
20240925,154000,47513057,578,578,578,578,0
20240925,153900,47513057,578,578,578,578,0
20240925,153800,47513057,578,578,578,578,0
20240925,153700,47513057,578,578,578,578,0
20240925,153600,47513057,578,578,578,578,0
20240925,153500,47513057,578,578,578,578,0
20240925,153400,47513057,578,578,578,578,0
20240925,153300,47513057,578,578,578,578,0
20240925,153200,47513057,578,578,578,578,0
20240925,153100,47513057,578,578,578,578,0
20240925,153000,47513057,578,578,578,578,4845
20240925,152900,44712647,578,578,578,578,0
20240925,152800,44712647,578,578,578,578,0
20240925,152700,44712647,578,578,578,578,0
20240925,152600,44712647,578,578,578,578,0
20240925,152500,44712647,578,578,578,578,0
20240925,152400,44712647,578,578,578,578,0
20240925,152300,44712647,578,578,578,578,0
20240925,152200,44712647,578,578,578,578,0
20240925,152100,44712647,578,578,578,578,0
20240925,152000,44712647,578,578,578,578,0
20240925,151900,44712647,578,578,578,575,505
20240925,151800,44422257,578,576,578,575,999
20240925,151700,43846895,579,579,579,579,0
20240925,151600,43846895,579,579,579,576,1002
20240925,151500,43269602,578,578,578,578,11
20240925,151400,43263244,580,580,580,580,0
20240925,151300,43263244,580,580,580,580,0
20240925,151200,43263244,580,580,580,580,0
20240925,151100,43263244,580,580,580,580,0
20240925,151000,43263244,580,580,580,580,0
20240925,150900,43263244,580,577,580,577,4112
20240925,150800,40890617,580,580,580,580,0
20240925,150700,40890617,580,578,580,578,20
20240925,150600,40879055,578,578,578,578,4
20240925,150500,40876743,578,578,578,578,14
20240925,150400,40868651,578,578,578,578,0
20240925,150300,40868651,578,578,578,578,151
20240925,150200,40781373,577,577,577,577,0
20240925,150100,40781373,577,577,577,577,0
20240925,150000,40781373,577,577,577,577,0
20240925,145900,40781373,577,577,577,577,1100
20240925,145800,40146673,578,579,579,578,2835
20240925,145700,38507959,581,581,581,581,0
20240925,145600,38507959,581,581,581,581,0
20240925,145500,38507959,581,581,581,581,100
20240925,145400,38449859,581,581,581,581,0
20240925,145300,38449859,581,581,581,581,0
20240925,145200,38449859,581,581,581,581,1
20240925,145100,38449278,578,579,579,578,1694
20240925,145000,37469308,581,581,581,581,1
20240925,144900,37468727,580,580,580,580,2
20240925,144800,37467567,581,581,581,581,0
20240925,144700,37467567,581,581,581,581,0
20240925,144600,37467567,581,581,581,581,0
20240925,144500,37467567,581,581,581,581,0
20240925,144400,37467567,581,581,581,581,0
20240925,144300,37467567,581,581,581,581,0
20240925,144200,37467567,581,581,581,581,0
20240925,144100,37467567,581,581,581,581,0
20240925,144000,37467567,581,581,581,581,0
20240925,143900,37467567,581,581,581,581,0
20240925,143800,37467567,581,579,581,579,1497
20240925,143700,36598804,580,580,580,580,100
20240925,143600,36540804,580,581,581,580,2228
20240925,143500,35247389,581,581,581,581,1031
20240925,143400,34648378,583,583,583,583,0
20240925,143300,34648378,583,583,583,583,0
20240925,143200,34648378,583,583,583,583,0
20240925,143100,34648378,583,583,583,583,0
20240925,143000,34648378,583,583,583,583,0
20240925,142900,34648378,583,583,583,583,0
20240925,142800,34648378,583,583,583,583,0
20240925,142700,34648378,583,583,583,583,0
20240925,142600,34648378,583,583,583,583,0
20240925,142500,34648378,583,583,583,583,0
20240925,142400,34648378,583,583,583,583,0
20240925,142300,34648378,583,583,583,583,0
20240925,142200,34648378,583,583,583,583,0
20240925,142100,34648378,583,583,583,583,1000
20240925,142000,34065378,583,583,583,583,0
20240925,141900,34065378,583,583,583,583,0
20240925,141800,34065378,583,582,583,580,1931
20240925,141700,32941348,583,583,583,583,0
20240925,141600,32941348,583,583,583,583,0
20240925,141500,32941348,583,583,583,583,0
20240925,141400,32941348,583,581,583,580,2765
20240925,141300,31332330,582,582,582,582,0
20240925,141200,31332330,582,582,582,582,8
20240925,141100,31327674,582,582,582,582,0
20240925,141000,31327674,582,582,582,582,1
20240925,140900,31327092,583,583,583,583,0
20240925,140800,31327092,583,583,583,583,0
20240925,140700,31327092,583,583,583,583,0
20240925,140600,31327092,583,583,583,583,0
20240925,140500,31327092,583,583,583,583,0
20240925,140400,31327092,583,583,583,583,0
20240925,140300,31327092,583,583,583,583,0
20240925,140200,31327092,583,583,583,583,0
20240925,140100,31327092,583,583,583,583,1
20240925,140000,31326509,582,582,582,582,0
20240925,135900,31326509,582,582,582,582,0
20240925,135800,31326509,582,582,582,582,0
20240925,135700,31326509,582,582,582,582,0
20240925,135600,31326509,582,582,582,582,0
20240925,135500,31326509,582,582,582,582,3
20240925,135400,31324763,582,582,582,582,0
20240925,135300,31324763,582,582,582,582,0
20240925,135200,31324763,582,582,582,582,1
20240925,135100,31324181,582,582,582,582,0
20240925,135000,31324181,582,581,582,581,197
20240925,134900,31209604,581,581,581,581,0
20240925,134800,31209604,581,581,581,581,0
20240925,134700,31209604,581,581,581,581,0
20240925,134600,31209604,581,580,581,580,2
20240925,134500,31208443,580,580,580,580,0
20240925,134400,31208443,580,580,580,580,0
20240925,134300,31208443,580,580,580,580,0
20240925,134200,31208443,580,580,580,580,0
20240925,134100,31208443,580,580,580,580,1
20240925,134000,31207863,581,581,581,581,0
20240925,133900,31207863,581,581,581,581,0
20240925,133800,31207863,581,581,581,581,0
20240925,133700,31207863,581,581,581,581,0
20240925,133600,31207863,581,581,581,581,0
20240925,133500,31207863,581,581,581,581,0
20240925,133400,31207863,581,581,581,581,0
20240925,133300,31207863,581,581,581,581,0
20240925,133200,31207863,581,581,581,581,0
20240925,133100,31207863,581,581,581,581,0
20240925,133000,31207863,581,581,581,581,0
20240925,132900,31207863,581,581,581,581,0
20240925,132800,31207863,581,581,581,581,0
20240925,132700,31207863,581,581,581,581,0
20240925,132600,31207863,581,581,581,581,1
20240925,132500,31207282,577,577,577,577,0
20240925,132400,31207282,577,580,580,577,5046
20240925,132300,28287687,581,581,581,581,0
20240925,132200,28287687,581,581,581,581,1000
20240925,132100,27706687,581,581,581,581,0
20240925,132000,27706687,581,581,581,581,0
20240925,131900,27706687,581,581,581,581,1244
20240925,131800,26983923,582,582,582,582,40
20240925,131700,26960643,582,582,582,582,0
20240925,131600,26960643,582,582,582,582,0
20240925,131500,26960643,582,582,582,582,0
20240925,131400,26960643,582,582,582,582,0
20240925,131300,26960643,582,582,582,582,0
20240925,131200,26960643,582,582,582,582,0
20240925,131100,26960643,582,582,582,582,0
20240925,131000,26960643,582,582,582,582,1
20240925,130900,26960061,580,580,580,580,0
20240925,130800,26960061,580,580,580,580,0
20240925,130700,26960061,580,580,580,580,0
20240925,130600,26960061,580,580,580,580,0
20240925,130500,26960061,580,580,580,580,0
20240925,130400,26960061,580,580,580,580,19
20240925,130300,26949041,583,582,583,582,189
20240925,130200,26838993,582,582,582,582,0
20240925,130100,26838993,582,582,582,582,0
20240925,130000,26838993,582,582,582,582,0
20240925,125900,26838993,582,582,582,582,0
20240925,125800,26838993,582,582,582,582,0
20240925,125700,26838993,582,582,582,582,1
20240925,125600,26838411,580,580,580,580,0
20240925,125500,26838411,580,580,580,580,1
20240925,125400,26837831,580,580,580,580,0
20240925,125300,26837831,580,580,580,580,0
20240925,125200,26837831,580,580,580,580,0
20240925,125100,26837831,580,580,580,580,33
20240925,125000,26818691,582,582,582,582,0
20240925,124900,26818691,582,582,582,582,0
20240925,124800,26818691,582,582,582,582,0
20240925,124700,26818691,582,582,582,582,0
20240925,124600,26818691,582,582,582,582,0
20240925,124500,26818691,582,582,582,582,0
20240925,124400,26818691,582,582,582,582,0
20240925,124300,26818691,582,582,582,582,0
20240925,124200,26818691,582,582,582,582,0
20240925,124100,26818691,582,582,582,582,20
20240925,124000,26807051,582,582,582,582,0
20240925,123900,26807051,582,582,582,582,0
20240925,123800,26807051,582,582,582,582,20
20240925,123700,26795411,582,582,582,582,0
20240925,123600,26795411,582,582,582,582,0
20240925,123500,26795411,582,582,582,582,0
20240925,123400,26795411,582,582,582,582,34
20240925,123300,26775623,583,582,583,582,867
20240925,123200,26270179,583,583,583,583,0
20240925,123100,26270179,583,583,583,583,0
20240925,123000,26270179,583,583,583,583,70
20240925,122900,26229369,583,583,583,583,0
20240925,122800,26229369,583,583,583,583,90
20240925,122700,26176899,583,583,583,583,0
20240925,122600,26176899,583,583,583,583,0
20240925,122500,26176899,583,583,583,583,0
20240925,122400,26176899,583,583,583,583,0
20240925,122300,26176899,583,583,583,583,10
20240925,122200,26171069,583,583,583,583,0
20240925,122100,26171069,583,583,583,583,0
20240925,122000,26171069,583,583,583,583,0
20240925,121900,26171069,583,583,583,583,0
20240925,121800,26171069,583,583,583,583,0
20240925,121700,26171069,583,583,583,583,0
20240925,121600,26171069,583,583,583,583,20
20240925,121500,26159409,583,583,583,583,4
20240925,121400,26157077,583,583,583,583,20
20240925,121300,26145417,583,583,583,583,0
20240925,121200,26145417,583,583,583,583,0
20240925,121100,26145417,583,583,583,583,0
20240925,121000,26145417,583,583,583,583,0
20240925,120900,26145417,583,583,583,583,4
20240925,120800,26143085,583,583,583,583,1
20240925,120700,26142502,583,583,583,583,0
20240925,120600,26142502,583,583,583,583,0
20240925,120500,26142502,583,583,583,583,0
20240925,120400,26142502,583,583,583,583,0
20240925,120300,26142502,583,583,583,583,0
20240925,120200,26142502,583,583,583,583,50
20240925,120100,26113352,583,583,583,583,0
20240925,120000,26113352,583,583,583,583,6
20240925,115900,26109854,582,582,582,582,0
20240925,115800,26109854,582,582,582,582,0
20240925,115700,26109854,582,582,582,582,86
20240925,115600,26059802,582,582,582,582,0
20240925,115500,26059802,582,582,582,582,100
20240925,115400,26001602,582,582,582,582,0
20240925,115300,26001602,582,582,582,582,0
20240925,115200,26001602,582,582,582,582,1
20240925,115100,26001020,581,580,581,580,2800
20240925,115000,24376990,581,581,581,581,0
20240925,114900,24376990,581,581,581,581,0
20240925,114800,24376990,581,581,581,581,0
20240925,114700,24376990,581,581,581,581,20
20240925,114600,24365370,581,581,581,581,1
20240925,114500,24364789,578,578,578,578,0
20240925,114400,24364789,578,578,578,578,0
20240925,114300,24364789,578,578,578,578,0
20240925,114200,24364789,578,578,578,578,0
20240925,114100,24364789,578,578,578,578,0
20240925,114000,24364789,578,578,578,578,0
20240925,113900,24364789,578,578,578,578,0
20240925,113800,24364789,578,578,578,578,0
20240925,113700,24364789,578,578,578,578,0
20240925,113600,24364789,578,582,582,578,12000
20240925,113500,17394787,584,584,584,584,6
20240925,113400,17391283,584,584,584,584,0
20240925,113300,17391283,584,584,584,584,0
20240925,113200,17391283,584,584,584,584,0
20240925,113100,17391283,584,584,584,584,0
20240925,113000,17391283,584,584,584,584,0
20240925,112900,17391283,584,584,584,584,0
20240925,112800,17391283,584,584,584,584,0
20240925,112700,17391283,584,584,584,584,0
20240925,112600,17391283,584,584,584,584,30
20240925,112500,17373763,584,584,584,584,0
20240925,112400,17373763,584,584,584,584,0
20240925,112300,17373763,584,584,584,584,0
20240925,112200,17373763,584,584,584,584,0
20240925,112100,17373763,584,584,584,584,0
20240925,112000,17373763,584,584,584,584,0
20240925,111900,17373763,584,584,584,584,299
20240925,111800,17199147,584,584,584,584,701
20240925,111700,16789763,584,584,584,584,0
20240925,111600,16789763,584,584,584,584,0
20240925,111500,16789763,584,584,584,584,0
20240925,111400,16789763,584,584,584,584,0
20240925,111300,16789763,584,584,584,584,0
20240925,111200,16789763,584,584,584,584,0
20240925,111100,16789763,584,584,584,584,0
20240925,111000,16789763,584,584,584,584,0
20240925,110900,16789763,584,584,584,584,0
20240925,110800,16789763,584,584,584,584,0
20240925,110700,16789763,584,584,584,584,0
20240925,110600,16789763,584,584,584,584,0
20240925,110500,16789763,584,584,584,584,0
20240925,110400,16789763,584,584,584,584,0
20240925,110300,16789763,584,584,584,584,0
20240925,110200,16789763,584,584,584,584,1
20240925,110100,16789179,582,582,582,582,280
20240925,110000,16626219,582,582,582,582,225
20240925,105900,16495269,582,582,582,582,0
20240925,105800,16495269,582,582,582,582,523
20240925,105700,16190883,584,584,584,584,0
20240925,105600,16190883,584,584,584,584,0
20240925,105500,16190883,584,584,584,584,1000
20240925,105400,15606883,584,584,584,584,0
20240925,105300,15606883,584,584,584,584,0
20240925,105200,15606883,584,584,584,584,0
20240925,105100,15606883,584,584,584,584,0
20240925,105000,15606883,584,584,584,584,100
20240925,104900,15548483,583,582,583,582,84
20240925,104800,15499570,582,582,582,582,593
20240925,104700,15154444,583,583,583,583,0
20240925,104600,15154444,583,583,583,583,0
20240925,104500,15154444,583,583,583,583,0
20240925,104400,15154444,583,583,583,583,0
20240925,104300,15154444,583,583,583,583,0
20240925,104200,15154444,583,583,583,583,0
20240925,104100,15154444,583,583,583,583,0
20240925,104000,15154444,583,583,583,583,0
20240925,103900,15154444,583,582,583,582,250
20240925,103800,15008752,582,582,582,582,0
20240925,103700,15008752,582,582,582,582,0
20240925,103600,15008752,582,582,582,582,0
20240925,103500,15008752,582,582,582,582,0
20240925,103400,15008752,582,582,582,582,0
20240925,103300,15008752,582,582,582,582,0
20240925,103200,15008752,582,582,582,582,0
20240925,103100,15008752,582,582,582,582,0
20240925,103000,15008752,582,582,582,582,0
20240925,102900,15008752,582,582,582,582,0
20240925,102800,15008752,582,582,582,582,0
20240925,102700,15008752,582,582,582,582,0
20240925,102600,15008752,582,582,582,582,0
20240925,102500,15008752,582,582,582,582,0
20240925,102400,15008752,582,582,582,582,0
20240925,102300,15008752,582,582,582,582,0
20240925,102200,15008752,582,582,582,582,0
20240925,102100,15008752,582,582,582,582,0
20240925,102000,15008752,582,582,582,582,0
20240925,101900,15008752,582,582,582,582,0
20240925,101800,15008752,582,582,582,582,26
20240925,101700,14993620,580,581,581,580,2029
20240925,101600,13814800,580,580,580,580,0
20240925,101500,13814800,580,580,580,580,13
20240925,101400,13807260,581,581,581,581,0
20240925,101300,13807260,581,581,581,581,0
20240925,101200,13807260,581,580,581,580,6
20240925,101100,13803779,580,580,580,578,55
20240925,101000,13771969,580,580,580,580,5
20240925,100900,13769069,581,581,581,581,0
20240925,100800,13769069,581,581,581,581,0
20240925,100700,13769069,581,581,581,581,0
20240925,100600,13769069,581,581,581,581,0
20240925,100500,13769069,581,581,581,581,1
20240925,100400,13768488,581,581,581,581,6
20240925,100300,13765002,581,581,581,581,3
20240925,100200,13763259,581,582,582,581,1983
20240925,100100,12611132,582,582,582,582,1
20240925,100000,12610550,581,581,581,581,0
20240925,095900,12610550,581,581,581,581,37
20240925,095800,12589053,581,580,581,580,100
20240925,095700,12531013,577,577,577,577,499
20240925,095600,12243090,577,577,577,577,0
20240925,095500,12243090,577,578,578,577,272
20240925,095400,12086111,577,577,577,577,0
20240925,095300,12086111,577,578,578,577,3956
20240925,095200,9802294,581,581,581,581,10
20240925,095100,9796484,581,581,581,581,0
20240925,095000,9796484,581,581,581,581,0
20240925,094900,9796484,581,581,581,581,0
20240925,094800,9796484,581,581,581,581,20
20240925,094700,9784864,578,578,578,578,0
20240925,094600,9784864,578,580,580,578,1000
20240925,094500,9206861,580,578,580,578,28
20240925,094400,9190629,577,577,577,577,0
20240925,094300,9190629,577,580,580,577,2000
20240925,094200,8034373,582,582,582,582,0
20240925,094100,8034373,582,581,582,581,30
20240925,094000,8016942,581,581,581,581,2
20240925,093900,8015780,581,581,581,581,1
20240925,093800,8015199,580,580,580,580,200
20240925,093700,7899199,580,580,580,580,458
20240925,093600,7633559,579,579,579,579,29
20240925,093500,7616768,581,582,582,581,26
20240925,093400,7601644,582,582,582,582,14
20240925,093300,7593496,582,581,582,581,1410
20240925,093200,6774176,582,582,582,582,1
20240925,093100,6773594,581,581,581,581,11
20240925,093000,6767203,582,582,582,582,0
20240925,092900,6767203,582,582,582,582,0
20240925,092800,6767203,582,582,582,582,11
20240925,092700,6760801,582,582,582,582,1
20240925,092600,6760219,581,579,581,579,681
20240925,092500,6364692,579,579,579,579,40
20240925,092400,6341532,579,580,580,579,2133
20240925,092300,5105252,582,582,582,582,0
20240925,092200,5105252,582,582,582,582,0
20240925,092100,5105252,582,582,582,582,0
20240925,092000,5105252,582,581,582,581,1000
20240925,091900,4523292,581,578,581,578,168
20240925,091800,4426128,578,579,579,578,1852
20240925,091700,3355032,582,582,582,582,100
20240925,091600,3296832,582,582,582,582,1
20240925,091500,3296250,579,579,579,579,75
20240925,091400,3252825,582,582,582,582,852
20240925,091300,2756961,582,582,582,582,0
20240925,091200,2756961,582,582,582,582,0
20240925,091100,2756961,582,582,582,582,142
20240925,091000,2674317,582,580,582,580,2085
20240925,090900,1462297,580,580,580,580,1000
20240925,090800,882297,580,580,580,580,189
20240925,090700,772677,580,581,581,580,1000
20240925,090600,192637,582,582,582,582,100
20240925,090500,134437,582,582,582,582,0
20240925,090400,134437,582,582,582,582,100
20240925,090300,76237,583,583,583,583,0
20240925,090200,76237,583,583,583,583,1
20240925,090100,75654,581,581,581,581,0
20240925,090000,75654,581,583,583,581,130