KissMeData/044180/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,192500,24854136,459,459,459,459,2701
20240913,192400,24854136,459,459,459,459,0
20240913,192300,24854136,459,459,459,459,0
20240913,192200,24854136,459,459,459,459,0
20240913,192100,24854136,459,459,459,459,0
20240913,192000,24854136,459,459,459,459,0
20240913,191900,24854136,459,459,459,459,0
20240913,191800,24854136,459,459,459,459,0
20240913,191700,24854136,459,459,459,459,0
20240913,191600,24854136,459,459,459,459,0
20240913,191500,24854136,459,459,459,459,0
20240913,191400,24854136,459,459,459,459,0
20240913,191300,24854136,459,459,459,459,0
20240913,191200,24854136,459,459,459,459,0
20240913,191100,24854136,459,459,459,459,0
20240913,191000,24854136,459,459,459,459,0
20240913,190900,24854136,459,459,459,459,0
20240913,190800,24854136,459,459,459,459,0
20240913,190700,24854136,459,459,459,459,0
20240913,190600,24854136,459,459,459,459,0
20240913,190500,24854136,459,459,459,459,0
20240913,190400,24854136,459,459,459,459,0
20240913,190300,24854136,459,459,459,459,0
20240913,190200,24854136,459,459,459,459,0
20240913,190100,24854136,459,459,459,459,0
20240913,190000,24854136,459,459,459,459,0
20240913,185900,24854136,459,459,459,459,0
20240913,185800,24854136,459,459,459,459,0
20240913,185700,24854136,459,459,459,459,0
20240913,185600,24854136,459,459,459,459,0
20240913,185500,24854136,459,459,459,459,2701
20240913,185400,24854136,459,459,459,459,0
20240913,185300,24854136,459,459,459,459,0
20240913,185200,24854136,459,459,459,459,0
20240913,185100,24854136,459,459,459,459,0
20240913,185000,24854136,459,459,459,459,0
20240913,184900,24854136,459,459,459,459,0
20240913,184800,24854136,459,459,459,459,0
20240913,184700,24854136,459,459,459,459,0
20240913,184600,24854136,459,459,459,459,0
20240913,184500,24854136,459,459,459,459,0
20240913,184400,24854136,459,459,459,459,0
20240913,184300,24854136,459,459,459,459,0
20240913,184200,24854136,459,459,459,459,0
20240913,184100,24854136,459,459,459,459,0
20240913,184000,24854136,459,459,459,459,0
20240913,183900,24854136,459,459,459,459,0
20240913,183800,24854136,459,459,459,459,0
20240913,183700,24854136,459,459,459,459,0
20240913,183600,24854136,459,459,459,459,0
20240913,183500,24854136,459,459,459,459,0
20240913,183400,24854136,459,459,459,459,0
20240913,183300,24854136,459,459,459,459,0
20240913,183200,24854136,459,459,459,459,0
20240913,183100,24854136,459,459,459,459,0
20240913,183000,24854136,459,459,459,459,0
20240913,182900,24854136,459,459,459,459,0
20240913,182800,24854136,459,459,459,459,0
20240913,182700,24854136,459,459,459,459,0
20240913,182600,24854136,459,459,459,459,0
20240913,182500,24854136,459,459,459,459,2701
20240913,182400,24854136,459,459,459,459,0
20240913,182300,24854136,459,459,459,459,0
20240913,182200,24854136,459,459,459,459,0
20240913,182100,24854136,459,459,459,459,0
20240913,182000,24854136,459,459,459,459,0
20240913,181900,24854136,459,459,459,459,0
20240913,181800,24854136,459,459,459,459,0
20240913,181700,24854136,459,459,459,459,0
20240913,181600,24854136,459,459,459,459,0
20240913,181500,24854136,459,459,459,459,0
20240913,181400,24854136,459,459,459,459,0
20240913,181300,24854136,459,459,459,459,0
20240913,181200,24854136,459,459,459,459,0
20240913,181100,24854136,459,459,459,459,0
20240913,181000,24854136,459,459,459,459,0
20240913,180900,24854136,459,459,459,459,0
20240913,180800,24854136,459,459,459,459,0
20240913,180700,24854136,459,459,459,459,0
20240913,180600,24854136,459,459,459,459,0
20240913,180500,24854136,459,459,459,459,0
20240913,180400,24854136,459,459,459,459,0
20240913,180300,24854136,459,459,459,459,0
20240913,180200,24854136,459,459,459,459,0
20240913,180100,24854136,459,459,459,459,0
20240913,180000,24854136,459,459,459,459,0
20240913,175900,24854136,459,459,459,459,0
20240913,175800,24854136,459,459,459,459,0
20240913,175700,24854136,459,459,459,459,0
20240913,175600,24854136,459,459,459,459,0
20240913,175500,24854136,459,459,459,459,2701
20240913,175400,24854136,459,459,459,459,0
20240913,175300,24854136,459,459,459,459,0
20240913,175200,24854136,459,459,459,459,0
20240913,175100,24854136,459,459,459,459,0
20240913,175000,24854136,459,459,459,459,0
20240913,174900,24854136,459,459,459,459,0
20240913,174800,24854136,459,459,459,459,0
20240913,174700,24854136,459,459,459,459,0
20240913,174600,24854136,459,459,459,459,0
20240913,174500,24854136,459,459,459,459,0
20240913,174400,24854136,459,459,459,459,0
20240913,174300,24854136,459,459,459,459,0
20240913,174200,24854136,459,459,459,459,0
20240913,174100,24854136,459,459,459,459,0
20240913,174000,24854136,459,459,459,459,0
20240913,173900,24854136,459,459,459,459,0
20240913,173800,24854136,459,459,459,459,0
20240913,173700,24854136,459,459,459,459,0
20240913,173600,24854136,459,459,459,459,0
20240913,173500,24854136,459,459,459,459,0
20240913,173400,24854136,459,459,459,459,0
20240913,173300,24854136,459,459,459,459,0
20240913,173200,24854136,459,459,459,459,0
20240913,173100,24854136,459,459,459,459,0
20240913,173000,24854136,459,459,459,459,0
20240913,172900,24854136,459,459,459,459,0
20240913,172800,24854136,459,459,459,459,0
20240913,172700,24854136,459,459,459,459,0
20240913,172600,24854136,459,459,459,459,0
20240913,172500,24854136,459,459,459,459,2701
20240913,172400,24854136,459,459,459,459,0
20240913,172300,24854136,459,459,459,459,0
20240913,172200,24854136,459,459,459,459,0
20240913,172100,24854136,459,459,459,459,0
20240913,172000,24854136,459,459,459,459,0
20240913,171900,24854136,459,459,459,459,0
20240913,171800,24854136,459,459,459,459,0
20240913,171700,24854136,459,459,459,459,0
20240913,171600,24854136,459,459,459,459,0
20240913,171500,24854136,459,459,459,459,0
20240913,171400,24854136,459,459,459,459,0
20240913,171300,24854136,459,459,459,459,0
20240913,171200,24854136,459,459,459,459,0
20240913,171100,24854136,459,459,459,459,0
20240913,171000,24854136,459,459,459,459,0
20240913,170900,24854136,459,459,459,459,0
20240913,170800,24854136,459,459,459,459,0
20240913,170700,24854136,459,459,459,459,0
20240913,170600,24854136,459,459,459,459,0
20240913,170500,24854136,459,459,459,459,0
20240913,170400,24854136,459,459,459,459,0
20240913,170300,24854136,459,459,459,459,0
20240913,170200,24854136,459,459,459,459,0
20240913,170100,24854136,459,459,459,459,0
20240913,170000,24854136,459,459,459,459,0
20240913,165900,24854136,459,459,459,459,0
20240913,165800,24854136,459,459,459,459,0
20240913,165700,24854136,459,459,459,459,0
20240913,165600,24854136,459,459,459,459,0
20240913,165500,24854136,459,459,459,459,2701
20240913,165400,24854136,459,459,459,459,0
20240913,165300,24854136,459,459,459,459,0
20240913,165200,24854136,459,459,459,459,0
20240913,165100,24854136,459,459,459,459,0
20240913,165000,24854136,459,459,459,459,0
20240913,164900,24854136,459,459,459,459,0
20240913,164800,24854136,459,459,459,459,0
20240913,164700,24854136,459,459,459,459,0
20240913,164600,24854136,459,459,459,459,0
20240913,164500,24854136,459,459,459,459,0
20240913,164400,24854136,459,459,459,459,0
20240913,164300,24854136,459,459,459,459,0
20240913,164200,24854136,459,459,459,459,0
20240913,164100,24854136,459,459,459,459,0
20240913,164000,24854136,459,459,459,459,0
20240913,163900,24854136,459,459,459,459,0
20240913,163800,24854136,459,459,459,459,0
20240913,163700,24854136,459,459,459,459,0
20240913,163600,24854136,459,459,459,459,0
20240913,163500,24854136,459,459,459,459,0
20240913,163400,24854136,459,459,459,459,0
20240913,163300,24854136,459,459,459,459,0
20240913,163200,24854136,459,459,459,459,0
20240913,163100,24854136,459,459,459,459,0
20240913,163000,24854136,459,459,459,459,0
20240913,162900,24854136,459,459,459,459,0
20240913,162800,24854136,459,459,459,459,0
20240913,162700,24854136,459,459,459,459,0
20240913,162600,24854136,459,459,459,459,0
20240913,162500,24854136,459,459,459,459,2701
20240913,162400,24854136,459,459,459,459,0
20240913,162300,24854136,459,459,459,459,0
20240913,162200,24854136,459,459,459,459,0
20240913,162100,24854136,459,459,459,459,0
20240913,162000,24854136,459,459,459,459,0
20240913,161900,24854136,459,459,459,459,0
20240913,161800,24854136,459,459,459,459,0
20240913,161700,24854136,459,459,459,459,0
20240913,161600,24854136,459,459,459,459,0
20240913,161500,24854136,459,459,459,459,0
20240913,161400,24854136,459,459,459,459,0
20240913,161300,24854136,459,459,459,459,0
20240913,161200,24854136,459,459,459,459,0
20240913,161100,24854136,459,459,459,459,0
20240913,161000,24854136,459,459,459,459,0
20240913,160900,24854136,459,459,459,459,0
20240913,160800,24854136,459,459,459,459,0
20240913,160700,24854136,459,459,459,459,0
20240913,160600,24854136,459,459,459,459,0
20240913,160500,24854136,459,459,459,459,0
20240913,160400,24854136,459,459,459,459,0
20240913,160300,24854136,459,459,459,459,0
20240913,160200,24854136,459,459,459,459,0
20240913,160100,24854136,459,459,459,459,0
20240913,160000,24854136,459,459,459,459,0
20240913,155900,24854136,459,459,459,459,0
20240913,155800,24854136,459,459,459,459,0
20240913,155700,24854136,459,459,459,459,0
20240913,155600,24854136,459,459,459,459,0
20240913,155500,24854136,459,459,459,459,2701
20240913,155400,24854136,459,459,459,459,0
20240913,155300,24854136,459,459,459,459,0
20240913,155200,24854136,459,459,459,459,0
20240913,155100,24854136,459,459,459,459,0
20240913,155000,24854136,459,459,459,459,0
20240913,154900,24854136,459,459,459,459,0
20240913,154800,24854136,459,459,459,459,0
20240913,154700,24854136,459,459,459,459,0
20240913,154600,24854136,459,459,459,459,0
20240913,154500,24854136,459,459,459,459,0
20240913,154400,24854136,459,459,459,459,0
20240913,154300,24854136,459,459,459,459,0
20240913,154200,24854136,459,459,459,459,0
20240913,154100,24854136,459,459,459,459,0
20240913,154000,24854136,459,459,459,459,0
20240913,153900,24854136,459,459,459,459,0
20240913,153800,24854136,459,459,459,459,0
20240913,153700,24854136,459,459,459,459,0
20240913,153600,24854136,459,459,459,459,0
20240913,153500,24854136,459,459,459,459,0
20240913,153400,24854136,459,459,459,459,0
20240913,153300,24854136,459,459,459,459,0
20240913,153200,24854136,459,459,459,459,0
20240913,153100,24854136,459,459,459,459,0
20240913,153000,24854136,459,459,459,459,2701
20240913,152900,23614377,461,461,461,461,0
20240913,152800,23614377,461,461,461,461,0
20240913,152700,23614377,461,461,461,461,0
20240913,152600,23614377,461,461,461,461,0
20240913,152500,23614377,461,461,461,461,0
20240913,152400,23614377,461,461,461,461,0
20240913,152300,23614377,461,461,461,461,0
20240913,152200,23614377,461,461,461,461,0
20240913,152100,23614377,461,461,461,461,0
20240913,152000,23614377,461,461,461,461,0
20240913,151900,23614377,461,461,467,461,280
20240913,151800,23485253,460,468,468,460,135
20240913,151700,23423065,461,464,464,461,315
20240913,151600,23277306,469,468,469,468,2
20240913,151500,23276369,467,467,467,467,0
20240913,151400,23276369,467,467,467,467,2
20240913,151300,23275435,465,460,465,460,1836
20240913,151200,22423217,460,462,464,460,911
20240913,151100,22004074,464,464,464,464,2
20240913,151000,22003146,461,464,464,461,2117
20240913,150900,21027092,465,465,465,465,0
20240913,150800,21027092,465,465,465,465,0
20240913,150700,21027092,465,465,465,465,0
20240913,150600,21027092,465,465,465,465,0
20240913,150500,21027092,465,465,465,465,0
20240913,150400,21027092,465,465,465,465,0
20240913,150300,21027092,465,463,465,463,2705
20240913,150200,19774667,467,467,467,467,0
20240913,150100,19774667,467,467,467,467,0
20240913,150000,19774667,467,467,467,467,0
20240913,145900,19774667,467,467,467,467,0
20240913,145800,19774667,467,467,467,467,0
20240913,145700,19774667,467,467,467,467,0
20240913,145600,19774667,467,467,467,467,0
20240913,145500,19774667,467,467,467,467,0
20240913,145400,19774667,467,467,467,467,0
20240913,145300,19774667,467,467,467,467,0
20240913,145200,19774667,467,467,467,467,0
20240913,145100,19774667,467,467,467,467,0
20240913,145000,19774667,467,467,467,467,0
20240913,144900,19774667,467,467,467,467,0
20240913,144800,19774667,467,467,467,467,0
20240913,144700,19774667,467,467,467,467,0
20240913,144600,19774667,467,467,467,467,0
20240913,144500,19774667,467,467,467,467,0
20240913,144400,19774667,467,467,467,467,0
20240913,144300,19774667,467,467,467,467,26
20240913,144200,19762525,467,467,467,467,0
20240913,144100,19762525,467,467,467,467,0
20240913,144000,19762525,467,467,467,467,0
20240913,143900,19762525,467,467,467,467,0
20240913,143800,19762525,467,467,467,467,21
20240913,143700,19752718,461,463,463,461,88
20240913,143600,19712010,467,466,467,466,20
20240913,143500,19702688,466,466,466,466,24
20240913,143400,19691504,467,465,467,463,27
20240913,143300,19678976,463,463,466,463,232
20240913,143200,19571472,467,467,467,467,0
20240913,143100,19571472,467,467,467,467,26
20240913,143000,19559330,467,467,467,467,1
20240913,142900,19558863,462,466,466,462,775
20240913,142800,19199287,470,470,470,470,0
20240913,142700,19199287,470,470,470,470,0
20240913,142600,19199287,470,470,470,470,0
20240913,142500,19199287,470,470,470,470,0
20240913,142400,19199287,470,470,470,470,0
20240913,142300,19199287,470,470,470,470,0
20240913,142200,19199287,470,470,470,470,0
20240913,142100,19199287,470,470,470,470,1
20240913,142000,19198817,470,470,470,470,0
20240913,141900,19198817,470,470,470,470,26
20240913,141800,19186597,470,470,470,470,0
20240913,141700,19186597,470,470,470,470,0
20240913,141600,19186597,470,470,470,470,0
20240913,141500,19186597,470,470,470,470,0
20240913,141400,19186597,470,469,470,469,30
20240913,141300,19172502,470,470,470,470,0
20240913,141200,19172502,470,469,470,469,12
20240913,141100,19166866,469,469,469,469,10
20240913,141000,19162176,469,469,469,469,0
20240913,140900,19162176,469,469,469,469,0
20240913,140800,19162176,469,469,469,469,2
20240913,140700,19161238,469,469,469,469,26
20240913,140600,19149044,466,466,466,466,0
20240913,140500,19149044,466,466,466,466,0
20240913,140400,19149044,466,466,466,466,0
20240913,140300,19149044,466,466,466,466,0
20240913,140200,19149044,466,466,466,466,0
20240913,140100,19149044,466,466,466,466,0
20240913,140000,19149044,466,466,466,466,0
20240913,135900,19149044,466,466,466,466,0
20240913,135800,19149044,466,468,468,466,933
20240913,135700,18714154,468,468,468,468,0
20240913,135600,18714154,468,468,468,468,25
20240913,135500,18702454,468,472,472,468,28
20240913,135400,18689246,472,472,472,472,0
20240913,135300,18689246,472,472,472,472,0
20240913,135200,18689246,472,472,472,472,0
20240913,135100,18689246,472,472,472,472,0
20240913,135000,18689246,472,472,472,472,0
20240913,134900,18689246,472,472,472,472,0
20240913,134800,18689246,472,472,472,472,0
20240913,134700,18689246,472,472,472,472,0
20240913,134600,18689246,472,472,472,472,0
20240913,134500,18689246,472,472,472,472,0
20240913,134400,18689246,472,472,472,472,0
20240913,134300,18689246,472,472,472,472,26
20240913,134200,18676974,472,472,472,472,0
20240913,134100,18676974,472,472,472,472,0
20240913,134000,18676974,472,471,472,471,4
20240913,133900,18675089,471,471,471,471,0
20240913,133800,18675089,471,471,471,471,0
20240913,133700,18675089,471,471,471,471,1
20240913,133600,18674618,471,471,471,471,16
20240913,133500,18667082,470,470,470,470,33
20240913,133400,18651572,470,470,470,470,0
20240913,133300,18651572,470,470,470,470,0
20240913,133200,18651572,470,470,470,470,0
20240913,133100,18651572,470,469,470,469,26
20240913,133000,18639364,471,471,471,471,0
20240913,132900,18639364,471,471,471,471,0
20240913,132800,18639364,471,471,471,471,0
20240913,132700,18639364,471,471,471,471,1
20240913,132600,18638893,467,471,471,467,69
20240913,132500,18606666,467,468,468,466,285
20240913,132400,18473570,472,472,472,472,0
20240913,132300,18473570,472,472,472,472,1
20240913,132200,18473098,473,472,474,472,51
20240913,132100,18448963,473,470,473,467,3503
20240913,132000,16799173,467,467,467,467,262
20240913,131900,16676819,470,470,470,470,27
20240913,131800,16664129,470,470,470,470,0
20240913,131700,16664129,470,470,470,470,0
20240913,131600,16664129,470,470,470,470,1
20240913,131500,16663659,467,467,467,467,310
20240913,131400,16518889,470,470,470,470,0
20240913,131300,16518889,470,470,470,470,0
20240913,131200,16518889,470,470,470,470,0
20240913,131100,16518889,470,470,470,470,0
20240913,131000,16518889,470,470,470,470,0
20240913,130900,16518889,470,470,470,470,0
20240913,130800,16518889,470,468,470,468,4
20240913,130700,16517015,470,470,470,470,27
20240913,130600,16504325,470,470,470,470,0
20240913,130500,16504325,470,470,470,470,0
20240913,130400,16504325,470,470,470,470,0
20240913,130300,16504325,470,470,470,470,0
20240913,130200,16504325,470,470,470,470,0
20240913,130100,16504325,470,470,470,470,0
20240913,130000,16504325,470,470,470,470,0
20240913,125900,16504325,470,470,470,470,0
20240913,125800,16504325,470,470,470,470,0
20240913,125700,16504325,470,470,470,470,1
20240913,125600,16503855,467,467,467,467,447
20240913,125500,16295106,470,470,470,470,0
20240913,125400,16295106,470,470,470,470,0
20240913,125300,16295106,470,470,470,470,1
20240913,125200,16294636,470,470,470,470,0
20240913,125100,16294636,470,470,470,470,1
20240913,125000,16294166,465,467,467,465,121
20240913,124900,16237819,472,471,472,471,246
20240913,124800,16121717,472,472,472,472,0
20240913,124700,16121717,472,472,472,472,0
20240913,124600,16121717,472,472,472,472,0
20240913,124500,16121717,472,471,472,471,3
20240913,124400,16120303,472,470,472,470,117
20240913,124300,16065201,470,470,470,470,1
20240913,124200,16064731,470,469,470,469,1299
20240913,124100,15454301,470,470,470,470,0
20240913,124000,15454301,470,470,470,470,0
20240913,123900,15454301,470,470,470,470,0
20240913,123800,15454301,470,470,470,470,0
20240913,123700,15454301,470,470,470,470,0
20240913,123600,15454301,470,470,470,470,0
20240913,123500,15454301,470,470,470,470,36
20240913,123400,15437381,470,470,470,470,0
20240913,123300,15437381,470,468,470,468,77
20240913,123200,15401268,470,470,470,470,0
20240913,123100,15401268,470,470,470,470,0
20240913,123000,15401268,470,470,470,470,0
20240913,122900,15401268,470,470,470,470,0
20240913,122800,15401268,470,470,470,470,0
20240913,122700,15401268,470,470,470,470,1
20240913,122600,15400798,469,469,469,469,13
20240913,122500,15394701,470,465,470,465,4350
20240913,122400,13371574,463,463,463,463,0
20240913,122300,13371574,463,463,463,463,0
20240913,122200,13371574,463,463,463,463,0
20240913,122100,13371574,463,463,463,463,857
20240913,122000,12974783,465,465,465,465,0
20240913,121900,12974783,465,465,465,465,0
20240913,121800,12974783,465,465,465,465,36
20240913,121700,12958043,465,465,465,465,0
20240913,121600,12958043,465,465,465,465,0
20240913,121500,12958043,465,465,465,465,0
20240913,121400,12958043,465,465,465,465,0
20240913,121300,12958043,465,465,465,465,0
20240913,121200,12958043,465,465,465,465,0
20240913,121100,12958043,465,465,465,465,0
20240913,121000,12958043,465,465,465,465,0
20240913,120900,12958043,465,465,465,465,0
20240913,120800,12958043,465,465,465,465,0
20240913,120700,12958043,465,465,465,465,0
20240913,120600,12958043,465,465,465,465,0
20240913,120500,12958043,465,465,465,465,0
20240913,120400,12958043,465,465,465,465,0
20240913,120300,12958043,465,465,465,465,0
20240913,120200,12958043,465,465,465,465,500
20240913,120100,12725543,465,465,465,465,36
20240913,120000,12708803,465,465,465,465,0
20240913,115900,12708803,465,465,465,465,0
20240913,115800,12708803,465,464,465,464,2037
20240913,115700,11761623,464,464,464,464,0
20240913,115600,11761623,464,464,464,464,0
20240913,115500,11761623,464,464,464,464,25
20240913,115400,11750023,464,464,464,464,0
20240913,115300,11750023,464,464,464,464,5
20240913,115200,11747703,465,465,465,465,0
20240913,115100,11747703,465,465,465,465,0
20240913,115000,11747703,465,465,465,465,0
20240913,114900,11747703,465,465,465,465,0
20240913,114800,11747703,465,465,465,465,0
20240913,114700,11747703,465,465,465,465,0
20240913,114600,11747703,465,465,465,465,0
20240913,114500,11747703,465,465,465,465,0
20240913,114400,11747703,465,465,465,465,36
20240913,114300,11730963,465,465,465,465,0
20240913,114200,11730963,465,465,465,465,15
20240913,114100,11723988,462,462,462,462,0
20240913,114000,11723988,462,462,462,462,0
20240913,113900,11723988,462,462,462,462,0
20240913,113800,11723988,462,462,462,462,0
20240913,113700,11723988,462,462,462,462,0
20240913,113600,11723988,462,462,462,462,0
20240913,113500,11723988,462,462,462,462,0
20240913,113400,11723988,462,462,462,462,0
20240913,113300,11723988,462,462,462,462,0
20240913,113200,11723988,462,462,462,462,519
20240913,113100,11484210,465,465,465,465,0
20240913,113000,11484210,465,465,465,465,0
20240913,112900,11484210,465,465,465,465,0
20240913,112800,11484210,465,465,465,465,0
20240913,112700,11484210,465,465,465,465,36
20240913,112600,11467470,465,465,465,465,0
20240913,112500,11467470,465,465,465,465,0
20240913,112400,11467470,465,465,465,465,0
20240913,112300,11467470,465,465,465,465,0
20240913,112200,11467470,465,465,465,465,0
20240913,112100,11467470,465,465,465,465,0
20240913,112000,11467470,465,465,465,465,0
20240913,111900,11467470,465,465,465,465,0
20240913,111800,11467470,465,465,465,465,0
20240913,111700,11467470,465,465,465,465,0
20240913,111600,11467470,465,465,465,465,0
20240913,111500,11467470,465,465,465,465,0
20240913,111400,11467470,465,465,465,465,0
20240913,111300,11467470,465,465,465,465,0
20240913,111200,11467470,465,465,465,465,0
20240913,111100,11467470,465,465,465,465,0
20240913,111000,11467470,465,465,465,465,69
20240913,110900,11435385,465,465,465,465,0
20240913,110800,11435385,465,465,465,465,0
20240913,110700,11435385,465,465,465,465,0
20240913,110600,11435385,465,465,465,465,0
20240913,110500,11435385,465,465,465,465,0
20240913,110400,11435385,465,465,465,465,0
20240913,110300,11435385,465,465,465,465,13
20240913,110200,11429340,464,464,464,464,0
20240913,110100,11429340,464,465,465,464,29
20240913,110000,11415864,464,464,464,464,475
20240913,105900,11195464,464,464,464,464,0
20240913,105800,11195464,464,464,464,464,0
20240913,105700,11195464,464,464,464,464,0
20240913,105600,11195464,464,464,464,464,0
20240913,105500,11195464,464,464,464,464,0
20240913,105400,11195464,464,464,464,464,0
20240913,105300,11195464,464,464,464,464,36
20240913,105200,11178760,464,464,464,464,0
20240913,105100,11178760,464,464,464,464,0
20240913,105000,11178760,464,464,464,464,0
20240913,104900,11178760,464,464,464,464,0
20240913,104800,11178760,464,464,464,464,0
20240913,104700,11178760,464,464,464,464,0
20240913,104600,11178760,464,464,464,464,0
20240913,104500,11178760,464,464,464,464,0
20240913,104400,11178760,464,464,464,464,0
20240913,104300,11178760,464,464,464,464,0
20240913,104200,11178760,464,464,464,464,0
20240913,104100,11178760,464,464,464,464,0
20240913,104000,11178760,464,464,464,464,0
20240913,103900,11178760,464,464,464,464,0
20240913,103800,11178760,464,464,464,464,0
20240913,103700,11178760,464,464,464,464,0
20240913,103600,11178760,464,464,464,464,36
20240913,103500,11162056,464,464,464,464,0
20240913,103400,11162056,464,464,464,464,0
20240913,103300,11162056,464,464,464,464,0
20240913,103200,11162056,464,464,464,464,0
20240913,103100,11162056,464,464,464,464,0
20240913,103000,11162056,464,464,464,464,10
20240913,102900,11157416,464,464,464,464,0
20240913,102800,11157416,464,464,464,464,0
20240913,102700,11157416,464,464,464,464,0
20240913,102600,11157416,464,464,464,464,0
20240913,102500,11157416,464,464,464,464,6
20240913,102400,11154632,464,464,464,464,0
20240913,102300,11154632,464,464,464,464,0
20240913,102200,11154632,464,464,464,464,0
20240913,102100,11154632,464,461,464,461,411
20240913,102000,10964648,463,463,463,463,0
20240913,101900,10964648,463,463,463,463,36
20240913,101800,10947980,464,464,464,464,0
20240913,101700,10947980,464,464,464,464,0
20240913,101600,10947980,464,464,464,464,0
20240913,101500,10947980,464,464,464,464,0
20240913,101400,10947980,464,464,464,464,0
20240913,101300,10947980,464,464,464,464,0
20240913,101200,10947980,464,464,464,464,0
20240913,101100,10947980,464,464,464,464,0
20240913,101000,10947980,464,464,464,464,0
20240913,100900,10947980,464,464,464,464,0
20240913,100800,10947980,464,464,464,464,0
20240913,100700,10947980,464,464,464,464,0
20240913,100600,10947980,464,464,464,464,0
20240913,100500,10947980,464,464,464,464,0
20240913,100400,10947980,464,464,464,464,0
20240913,100300,10947980,464,464,464,464,0
20240913,100200,10947980,464,461,464,461,1036
20240913,100100,10470276,465,465,465,465,0
20240913,100000,10470276,465,465,465,465,0
20240913,095900,10470276,465,465,465,465,0
20240913,095800,10470276,465,465,465,465,0
20240913,095700,10470276,465,465,465,465,0
20240913,095600,10470276,465,465,465,465,1
20240913,095500,10469811,465,465,465,465,0
20240913,095400,10469811,465,465,465,465,1
20240913,095300,10469346,465,465,465,465,0
20240913,095200,10469346,465,462,465,462,222
20240913,095100,10366743,462,462,462,462,0
20240913,095000,10366743,462,462,462,462,191
20240913,094900,10278501,465,465,465,465,0
20240913,094800,10278501,465,465,465,465,0
20240913,094700,10278501,465,465,465,465,1
20240913,094600,10278036,465,465,465,465,214
20240913,094500,10178526,465,464,465,464,36
20240913,094400,10161791,465,465,465,465,0
20240913,094300,10161791,465,465,465,465,0
20240913,094200,10161791,465,465,465,465,0
20240913,094100,10161791,465,465,465,465,0
20240913,094000,10161791,465,465,465,465,11
20240913,093900,10156676,465,465,465,465,6
20240913,093800,10153886,465,465,465,465,0
20240913,093700,10153886,465,465,465,465,0
20240913,093600,10153886,465,465,465,465,0
20240913,093500,10153886,465,464,465,464,136
20240913,093400,10090777,464,464,464,464,197
20240913,093300,9999369,464,464,464,464,1
20240913,093200,9998905,464,464,464,464,0
20240913,093100,9998905,464,462,464,462,607
20240913,093000,9718373,462,462,462,462,253
20240913,092900,9601487,465,465,465,465,0
20240913,092800,9601487,465,465,465,465,36
20240913,092700,9584747,465,465,465,465,0
20240913,092600,9584747,465,465,465,465,0
20240913,092500,9584747,465,465,465,465,1
20240913,092400,9584282,465,465,465,465,13
20240913,092300,9578237,462,462,462,462,0
20240913,092200,9578237,462,462,462,462,600
20240913,092100,9301037,465,465,465,465,0
20240913,092000,9301037,465,465,465,465,0
20240913,091900,9301037,465,466,469,464,535
20240913,091800,9051901,469,469,469,469,0
20240913,091700,9051901,469,469,469,469,0
20240913,091600,9051901,469,468,469,468,169
20240913,091500,8972706,464,468,469,464,877
20240913,091400,8563615,469,469,469,469,0
20240913,091300,8563615,469,469,469,469,5
20240913,091200,8561270,470,470,470,469,412
20240913,091100,8367635,470,468,470,468,1059
20240913,091000,7871371,468,465,468,462,1580
20240913,090900,7135141,465,465,465,465,300
20240913,090800,6995641,466,466,466,466,0
20240913,090700,6995641,466,466,466,466,0
20240913,090600,6995641,466,465,466,465,155
20240913,090500,6923551,463,462,463,462,2627
20240913,090400,5708850,462,462,462,462,2000
20240913,090300,4784850,462,462,462,462,14
20240913,090200,4778382,466,466,466,466,150
20240913,090100,4708482,466,462,466,462,5042
20240913,090000,2363842,465,467,467,461,5068