KissMeData/044180/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,192800,24880768,463,463,463,463,881
20240923,192700,24880768,463,463,463,463,0
20240923,192600,24880768,463,463,463,463,0
20240923,192500,24880768,463,463,463,463,0
20240923,192400,24880768,463,463,463,463,0
20240923,192300,24880768,463,463,463,463,0
20240923,192200,24880768,463,463,463,463,0
20240923,192100,24880768,463,463,463,463,0
20240923,192000,24880768,463,463,463,463,0
20240923,191900,24880768,463,463,463,463,0
20240923,191800,24880768,463,463,463,463,0
20240923,191700,24880768,463,463,463,463,0
20240923,191600,24880768,463,463,463,463,0
20240923,191500,24880768,463,463,463,463,0
20240923,191400,24880768,463,463,463,463,0
20240923,191300,24880768,463,463,463,463,0
20240923,191200,24880768,463,463,463,463,0
20240923,191100,24880768,463,463,463,463,0
20240923,191000,24880768,463,463,463,463,0
20240923,190900,24880768,463,463,463,463,0
20240923,190800,24880768,463,463,463,463,0
20240923,190700,24880768,463,463,463,463,0
20240923,190600,24880768,463,463,463,463,0
20240923,190500,24880768,463,463,463,463,0
20240923,190400,24880768,463,463,463,463,0
20240923,190300,24880768,463,463,463,463,0
20240923,190200,24880768,463,463,463,463,0
20240923,190100,24880768,463,463,463,463,0
20240923,190000,24880768,463,463,463,463,0
20240923,185900,24880768,463,463,463,463,0
20240923,185800,24880768,463,463,463,463,881
20240923,185700,24880768,463,463,463,463,0
20240923,185600,24880768,463,463,463,463,0
20240923,185500,24880768,463,463,463,463,0
20240923,185400,24880768,463,463,463,463,0
20240923,185300,24880768,463,463,463,463,0
20240923,185200,24880768,463,463,463,463,0
20240923,185100,24880768,463,463,463,463,0
20240923,185000,24880768,463,463,463,463,0
20240923,184900,24880768,463,463,463,463,0
20240923,184800,24880768,463,463,463,463,0
20240923,184700,24880768,463,463,463,463,0
20240923,184600,24880768,463,463,463,463,0
20240923,184500,24880768,463,463,463,463,0
20240923,184400,24880768,463,463,463,463,0
20240923,184300,24880768,463,463,463,463,0
20240923,184200,24880768,463,463,463,463,0
20240923,184100,24880768,463,463,463,463,0
20240923,184000,24880768,463,463,463,463,0
20240923,183900,24880768,463,463,463,463,0
20240923,183800,24880768,463,463,463,463,0
20240923,183700,24880768,463,463,463,463,0
20240923,183600,24880768,463,463,463,463,0
20240923,183500,24880768,463,463,463,463,0
20240923,183400,24880768,463,463,463,463,0
20240923,183300,24880768,463,463,463,463,0
20240923,183200,24880768,463,463,463,463,0
20240923,183100,24880768,463,463,463,463,0
20240923,183000,24880768,463,463,463,463,0
20240923,182900,24880768,463,463,463,463,0
20240923,182800,24880768,463,463,463,463,881
20240923,182700,24880768,463,463,463,463,0
20240923,182600,24880768,463,463,463,463,0
20240923,182500,24880768,463,463,463,463,0
20240923,182400,24880768,463,463,463,463,0
20240923,182300,24880768,463,463,463,463,0
20240923,182200,24880768,463,463,463,463,0
20240923,182100,24880768,463,463,463,463,0
20240923,182000,24880768,463,463,463,463,0
20240923,181900,24880768,463,463,463,463,0
20240923,181800,24880768,463,463,463,463,0
20240923,181700,24880768,463,463,463,463,0
20240923,181600,24880768,463,463,463,463,0
20240923,181500,24880768,463,463,463,463,0
20240923,181400,24880768,463,463,463,463,0
20240923,181300,24880768,463,463,463,463,0
20240923,181200,24880768,463,463,463,463,0
20240923,181100,24880768,463,463,463,463,0
20240923,181000,24880768,463,463,463,463,0
20240923,180900,24880768,463,463,463,463,0
20240923,180800,24880768,463,463,463,463,0
20240923,180700,24880768,463,463,463,463,0
20240923,180600,24880768,463,463,463,463,0
20240923,180500,24880768,463,463,463,463,0
20240923,180400,24880768,463,463,463,463,0
20240923,180300,24880768,463,463,463,463,0
20240923,180200,24880768,463,463,463,463,0
20240923,180100,24880768,463,463,463,463,0
20240923,180000,24880768,463,463,463,463,0
20240923,175900,24880768,463,463,463,463,0
20240923,175800,24880768,463,463,463,463,881
20240923,175700,24880768,463,463,463,463,0
20240923,175600,24880768,463,463,463,463,0
20240923,175500,24880768,463,463,463,463,0
20240923,175400,24880768,463,463,463,463,0
20240923,175300,24880768,463,463,463,463,0
20240923,175200,24880768,463,463,463,463,0
20240923,175100,24880768,463,463,463,463,0
20240923,175000,24880768,463,463,463,463,0
20240923,174900,24880768,463,463,463,463,0
20240923,174800,24880768,463,463,463,463,0
20240923,174700,24880768,463,463,463,463,0
20240923,174600,24880768,463,463,463,463,0
20240923,174500,24880768,463,463,463,463,0
20240923,174400,24880768,463,463,463,463,0
20240923,174300,24880768,463,463,463,463,0
20240923,174200,24880768,463,463,463,463,0
20240923,174100,24880768,463,463,463,463,0
20240923,174000,24880768,463,463,463,463,0
20240923,173900,24880768,463,463,463,463,0
20240923,173800,24880768,463,463,463,463,0
20240923,173700,24880768,463,463,463,463,0
20240923,173600,24880768,463,463,463,463,0
20240923,173500,24880768,463,463,463,463,0
20240923,173400,24880768,463,463,463,463,0
20240923,173300,24880768,463,463,463,463,0
20240923,173200,24880768,463,463,463,463,0
20240923,173100,24880768,463,463,463,463,0
20240923,173000,24880768,463,463,463,463,0
20240923,172900,24880768,463,463,463,463,0
20240923,172800,24880768,463,463,463,463,881
20240923,172700,24880768,463,463,463,463,0
20240923,172600,24880768,463,463,463,463,0
20240923,172500,24880768,463,463,463,463,0
20240923,172400,24880768,463,463,463,463,0
20240923,172300,24880768,463,463,463,463,0
20240923,172200,24880768,463,463,463,463,0
20240923,172100,24880768,463,463,463,463,0
20240923,172000,24880768,463,463,463,463,0
20240923,171900,24880768,463,463,463,463,0
20240923,171800,24880768,463,463,463,463,0
20240923,171700,24880768,463,463,463,463,0
20240923,171600,24880768,463,463,463,463,0
20240923,171500,24880768,463,463,463,463,0
20240923,171400,24880768,463,463,463,463,0
20240923,171300,24880768,463,463,463,463,0
20240923,171200,24880768,463,463,463,463,0
20240923,171100,24880768,463,463,463,463,0
20240923,171000,24880768,463,463,463,463,0
20240923,170900,24880768,463,463,463,463,0
20240923,170800,24880768,463,463,463,463,0
20240923,170700,24880768,463,463,463,463,0
20240923,170600,24880768,463,463,463,463,0
20240923,170500,24880768,463,463,463,463,0
20240923,170400,24880768,463,463,463,463,0
20240923,170300,24880768,463,463,463,463,0
20240923,170200,24880768,463,463,463,463,0
20240923,170100,24880768,463,463,463,463,0
20240923,170000,24880768,463,463,463,463,0
20240923,165900,24880768,463,463,463,463,0
20240923,165800,24880768,463,463,463,463,881
20240923,165700,24880768,463,463,463,463,0
20240923,165600,24880768,463,463,463,463,0
20240923,165500,24880768,463,463,463,463,0
20240923,165400,24880768,463,463,463,463,0
20240923,165300,24880768,463,463,463,463,0
20240923,165200,24880768,463,463,463,463,0
20240923,165100,24880768,463,463,463,463,0
20240923,165000,24880768,463,463,463,463,0
20240923,164900,24880768,463,463,463,463,0
20240923,164800,24880768,463,463,463,463,0
20240923,164700,24880768,463,463,463,463,0
20240923,164600,24880768,463,463,463,463,0
20240923,164500,24880768,463,463,463,463,0
20240923,164400,24880768,463,463,463,463,0
20240923,164300,24880768,463,463,463,463,0
20240923,164200,24880768,463,463,463,463,0
20240923,164100,24880768,463,463,463,463,0
20240923,164000,24880768,463,463,463,463,0
20240923,163900,24880768,463,463,463,463,0
20240923,163800,24880768,463,463,463,463,0
20240923,163700,24880768,463,463,463,463,0
20240923,163600,24880768,463,463,463,463,0
20240923,163500,24880768,463,463,463,463,0
20240923,163400,24880768,463,463,463,463,0
20240923,163300,24880768,463,463,463,463,0
20240923,163200,24880768,463,463,463,463,0
20240923,163100,24880768,463,463,463,463,0
20240923,163000,24880768,463,463,463,463,0
20240923,162900,24880768,463,463,463,463,0
20240923,162800,24880768,463,463,463,463,881
20240923,162700,24880768,463,463,463,463,0
20240923,162600,24880768,463,463,463,463,0
20240923,162500,24880768,463,463,463,463,0
20240923,162400,24880768,463,463,463,463,0
20240923,162300,24880768,463,463,463,463,0
20240923,162200,24880768,463,463,463,463,0
20240923,162100,24880768,463,463,463,463,0
20240923,162000,24880768,463,463,463,463,0
20240923,161900,24880768,463,463,463,463,0
20240923,161800,24880768,463,463,463,463,0
20240923,161700,24880768,463,463,463,463,0
20240923,161600,24880768,463,463,463,463,0
20240923,161500,24880768,463,463,463,463,0
20240923,161400,24880768,463,463,463,463,0
20240923,161300,24880768,463,463,463,463,0
20240923,161200,24880768,463,463,463,463,0
20240923,161100,24880768,463,463,463,463,0
20240923,161000,24880768,463,463,463,463,0
20240923,160900,24880768,463,463,463,463,0
20240923,160800,24880768,463,463,463,463,0
20240923,160700,24880768,463,463,463,463,0
20240923,160600,24880768,463,463,463,463,0
20240923,160500,24880768,463,463,463,463,0
20240923,160400,24880768,463,463,463,463,0
20240923,160300,24880768,463,463,463,463,0
20240923,160200,24880768,463,463,463,463,0
20240923,160100,24880768,463,463,463,463,0
20240923,160000,24880768,463,463,463,463,0
20240923,155900,24880768,463,463,463,463,0
20240923,155800,24880768,463,463,463,463,881
20240923,155700,24880768,463,463,463,463,0
20240923,155600,24880768,463,463,463,463,0
20240923,155500,24880768,463,463,463,463,0
20240923,155400,24880768,463,463,463,463,0
20240923,155300,24880768,463,463,463,463,0
20240923,155200,24880768,463,463,463,463,0
20240923,155100,24880768,463,463,463,463,0
20240923,155000,24880768,463,463,463,463,0
20240923,154900,24880768,463,463,463,463,0
20240923,154800,24880768,463,463,463,463,0
20240923,154700,24880768,463,463,463,463,0
20240923,154600,24880768,463,463,463,463,0
20240923,154500,24880768,463,463,463,463,0
20240923,154400,24880768,463,463,463,463,0
20240923,154300,24880768,463,463,463,463,0
20240923,154200,24880768,463,463,463,463,0
20240923,154100,24880768,463,463,463,463,0
20240923,154000,24880768,463,463,463,463,0
20240923,153900,24880768,463,463,463,463,0
20240923,153800,24880768,463,463,463,463,0
20240923,153700,24880768,463,463,463,463,0
20240923,153600,24880768,463,463,463,463,0
20240923,153500,24880768,463,463,463,463,0
20240923,153400,24880768,463,463,463,463,0
20240923,153300,24880768,463,463,463,463,0
20240923,153200,24880768,463,463,463,463,0
20240923,153100,24880768,463,463,463,463,0
20240923,153000,24880768,463,463,463,463,881
20240923,152900,24472865,462,462,462,462,0
20240923,152800,24472865,462,462,462,462,0
20240923,152700,24472865,462,462,462,462,0
20240923,152600,24472865,462,462,462,462,0
20240923,152500,24472865,462,462,462,462,0
20240923,152400,24472865,462,462,462,462,0
20240923,152300,24472865,462,462,462,462,0
20240923,152200,24472865,462,462,462,462,0
20240923,152100,24472865,462,462,462,462,0
20240923,152000,24472865,462,462,462,462,0
20240923,151900,24472865,462,462,462,462,13
20240923,151800,24466859,462,462,462,462,0
20240923,151700,24466859,462,462,462,462,0
20240923,151600,24466859,462,462,462,462,0
20240923,151500,24466859,462,462,462,462,0
20240923,151400,24466859,462,462,462,462,0
20240923,151300,24466859,462,462,462,462,0
20240923,151200,24466859,462,463,463,462,498
20240923,151100,24236367,465,465,465,465,0
20240923,151000,24236367,465,465,465,465,0
20240923,150900,24236367,465,465,465,465,0
20240923,150800,24236367,465,465,465,465,0
20240923,150700,24236367,465,465,465,465,0
20240923,150600,24236367,465,465,465,465,0
20240923,150500,24236367,465,465,465,465,49
20240923,150400,24213582,466,466,466,466,0
20240923,150300,24213582,466,466,466,466,0
20240923,150200,24213582,466,466,466,466,0
20240923,150100,24213582,466,466,466,466,0
20240923,150000,24213582,466,466,466,466,0
20240923,145900,24213582,466,466,466,466,0
20240923,145800,24213582,466,466,466,466,0
20240923,145700,24213582,466,466,466,466,0
20240923,145600,24213582,466,466,466,466,0
20240923,145500,24213582,466,466,466,466,0
20240923,145400,24213582,466,466,466,466,0
20240923,145300,24213582,466,466,466,466,2
20240923,145200,24212650,463,464,464,463,4804
20240923,145100,21983598,466,466,466,466,0
20240923,145000,21983598,466,466,466,466,0
20240923,144900,21983598,466,466,466,466,0
20240923,144800,21983598,466,466,466,466,0
20240923,144700,21983598,466,466,466,466,1
20240923,144600,21983132,466,466,466,466,0
20240923,144500,21983132,466,466,466,466,0
20240923,144400,21983132,466,466,466,466,0
20240923,144300,21983132,466,466,466,466,0
20240923,144200,21983132,466,466,466,466,0
20240923,144100,21983132,466,466,466,466,0
20240923,144000,21983132,466,466,466,466,143
20240923,143900,21916494,466,466,466,466,0
20240923,143800,21916494,466,466,466,466,0
20240923,143700,21916494,466,466,466,466,1
20240923,143600,21916028,465,465,465,465,0
20240923,143500,21916028,465,465,465,465,0
20240923,143400,21916028,465,465,465,465,0
20240923,143300,21916028,465,465,465,465,0
20240923,143200,21916028,465,465,465,465,0
20240923,143100,21916028,465,465,465,465,0
20240923,143000,21916028,465,464,465,464,1070
20240923,142900,21418535,466,466,466,466,0
20240923,142800,21418535,466,466,466,466,0
20240923,142700,21418535,466,466,466,466,0
20240923,142600,21418535,466,466,466,466,0
20240923,142500,21418535,466,466,466,466,0
20240923,142400,21418535,466,466,466,466,0
20240923,142300,21418535,466,466,466,466,0
20240923,142200,21418535,466,466,466,466,0
20240923,142100,21418535,466,466,466,466,0
20240923,142000,21418535,466,466,466,466,143
20240923,141900,21351897,466,466,466,466,0
20240923,141800,21351897,466,466,466,466,0
20240923,141700,21351897,466,466,466,466,0
20240923,141600,21351897,466,466,466,466,0
20240923,141500,21351897,466,466,466,466,0
20240923,141400,21351897,466,466,466,466,0
20240923,141300,21351897,466,466,466,466,0
20240923,141200,21351897,466,466,466,466,0
20240923,141100,21351897,466,466,466,466,0
20240923,141000,21351897,466,466,466,466,0
20240923,140900,21351897,466,466,466,466,0
20240923,140800,21351897,466,466,466,466,0
20240923,140700,21351897,466,466,466,466,0
20240923,140600,21351897,466,466,466,466,0
20240923,140500,21351897,466,466,466,466,0
20240923,140400,21351897,466,466,466,466,0
20240923,140300,21351897,466,466,466,466,0
20240923,140200,21351897,466,466,466,466,0
20240923,140100,21351897,466,466,466,466,0
20240923,140000,21351897,466,466,466,466,143
20240923,135900,21285259,464,464,464,464,0
20240923,135800,21285259,464,464,464,464,0
20240923,135700,21285259,464,464,464,464,1
20240923,135600,21284795,464,464,464,464,0
20240923,135500,21284795,464,464,464,464,0
20240923,135400,21284795,464,464,464,464,57
20240923,135300,21258347,466,466,466,466,0
20240923,135200,21258347,466,466,466,466,10
20240923,135100,21253687,466,466,466,466,0
20240923,135000,21253687,466,466,466,466,0
20240923,134900,21253687,466,466,466,466,0
20240923,134800,21253687,466,466,466,466,0
20240923,134700,21253687,466,466,466,466,0
20240923,134600,21253687,466,466,466,466,0
20240923,134500,21253687,466,466,466,466,0
20240923,134400,21253687,466,466,466,466,0
20240923,134300,21253687,466,466,466,466,50
20240923,134200,21230387,466,466,466,466,0
20240923,134100,21230387,466,466,466,466,0
20240923,134000,21230387,466,466,466,466,143
20240923,133900,21163749,465,465,465,465,0
20240923,133800,21163749,465,465,465,465,0
20240923,133700,21163749,465,465,465,465,0
20240923,133600,21163749,465,465,465,465,0
20240923,133500,21163749,465,465,465,465,0
20240923,133400,21163749,465,465,465,465,0
20240923,133300,21163749,465,465,465,465,0
20240923,133200,21163749,465,465,465,465,215
20240923,133100,21063774,465,465,465,465,0
20240923,133000,21063774,465,465,465,465,0
20240923,132900,21063774,465,465,465,465,0
20240923,132800,21063774,465,465,465,465,0
20240923,132700,21063774,465,465,465,465,360
20240923,132600,20896374,467,467,467,467,0
20240923,132500,20896374,467,467,467,467,0
20240923,132400,20896374,467,467,467,467,0
20240923,132300,20896374,467,467,467,467,0
20240923,132200,20896374,467,467,467,467,0
20240923,132100,20896374,467,467,467,467,0
20240923,132000,20896374,467,467,467,467,143
20240923,131900,20829593,464,464,464,464,0
20240923,131800,20829593,464,464,464,464,57
20240923,131700,20803145,468,468,468,468,0
20240923,131600,20803145,468,468,468,468,0
20240923,131500,20803145,468,468,468,468,0
20240923,131400,20803145,468,468,468,468,0
20240923,131300,20803145,468,468,468,468,0
20240923,131200,20803145,468,468,468,468,0
20240923,131100,20803145,468,468,468,468,0
20240923,131000,20803145,468,468,468,468,0
20240923,130900,20803145,468,468,468,468,0
20240923,130800,20803145,468,468,468,468,0
20240923,130700,20803145,468,468,468,468,0
20240923,130600,20803145,468,468,468,468,0
20240923,130500,20803145,468,468,468,468,0
20240923,130400,20803145,468,468,468,468,0
20240923,130300,20803145,468,468,468,468,0
20240923,130200,20803145,468,468,468,468,0
20240923,130100,20803145,468,468,468,468,0
20240923,130000,20803145,468,468,468,468,144
20240923,125900,20735753,468,468,468,468,0
20240923,125800,20735753,468,468,468,468,0
20240923,125700,20735753,468,468,468,468,454
20240923,125600,20523281,468,468,468,468,0
20240923,125500,20523281,468,468,468,468,0
20240923,125400,20523281,468,468,468,468,0
20240923,125300,20523281,468,468,468,468,0
20240923,125200,20523281,468,468,468,468,2
20240923,125100,20522345,468,468,468,468,1
20240923,125000,20521877,464,464,464,464,0
20240923,124900,20521877,464,464,464,464,0
20240923,124800,20521877,464,464,464,464,0
20240923,124700,20521877,464,464,464,464,0
20240923,124600,20521877,464,464,464,464,404
20240923,124500,20334421,464,464,464,464,0
20240923,124400,20334421,464,464,464,464,0
20240923,124300,20334421,464,464,464,464,0
20240923,124200,20334421,464,465,465,464,57
20240923,124100,20307969,468,468,468,468,0
20240923,124000,20307969,468,468,468,468,144
20240923,123900,20240577,467,467,467,467,0
20240923,123800,20240577,467,467,467,467,0
20240923,123700,20240577,467,467,467,467,0
20240923,123600,20240577,467,467,467,467,0
20240923,123500,20240577,467,467,467,467,0
20240923,123400,20240577,467,467,467,467,0
20240923,123300,20240577,467,467,467,467,0
20240923,123200,20240577,467,467,467,467,0
20240923,123100,20240577,467,467,467,467,0
20240923,123000,20240577,467,467,467,467,0
20240923,122900,20240577,467,467,467,467,0
20240923,122800,20240577,467,467,467,467,0
20240923,122700,20240577,467,467,467,467,0
20240923,122600,20240577,467,467,467,467,0
20240923,122500,20240577,467,467,467,467,0
20240923,122400,20240577,467,467,467,467,0
20240923,122300,20240577,467,467,467,467,0
20240923,122200,20240577,467,467,467,467,0
20240923,122100,20240577,467,467,467,467,0
20240923,122000,20240577,467,467,467,467,144
20240923,121900,20173329,464,464,464,464,0
20240923,121800,20173329,464,464,464,464,0
20240923,121700,20173329,464,464,464,464,0
20240923,121600,20173329,464,464,464,464,0
20240923,121500,20173329,464,464,464,464,0
20240923,121400,20173329,464,464,464,464,0
20240923,121300,20173329,464,464,464,464,0
20240923,121200,20173329,464,464,464,464,0
20240923,121100,20173329,464,464,464,464,0
20240923,121000,20173329,464,464,464,464,0
20240923,120900,20173329,464,464,464,464,0
20240923,120800,20173329,464,464,464,464,0
20240923,120700,20173329,464,464,464,464,0
20240923,120600,20173329,464,464,464,464,57
20240923,120500,20146881,468,468,468,468,0
20240923,120400,20146881,468,468,468,468,0
20240923,120300,20146881,468,468,468,468,0
20240923,120200,20146881,468,468,468,468,113
20240923,120100,20093997,468,468,468,468,0
20240923,120000,20093997,468,468,468,468,144
20240923,115900,20026605,469,469,469,469,0
20240923,115800,20026605,469,469,469,469,0
20240923,115700,20026605,469,469,469,469,0
20240923,115600,20026605,469,469,469,469,0
20240923,115500,20026605,469,469,469,469,0
20240923,115400,20026605,469,469,469,469,0
20240923,115300,20026605,469,469,469,469,3
20240923,115200,20025198,469,469,469,469,0
20240923,115100,20025198,469,469,469,469,8
20240923,115000,20021446,469,469,469,469,3
20240923,114900,20020039,468,468,468,468,0
20240923,114800,20020039,468,468,468,468,0
20240923,114700,20020039,468,468,468,468,0
20240923,114600,20020039,468,468,468,468,0
20240923,114500,20020039,468,468,468,468,0
20240923,114400,20020039,468,468,468,468,10
20240923,114300,20015359,468,468,468,468,0
20240923,114200,20015359,468,468,468,468,0
20240923,114100,20015359,468,468,468,468,0
20240923,114000,20015359,468,468,468,468,144
20240923,113900,19947967,468,468,468,468,0
20240923,113800,19947967,468,468,468,468,0
20240923,113700,19947967,468,468,468,468,0
20240923,113600,19947967,468,468,468,468,0
20240923,113500,19947967,468,468,468,468,427
20240923,113400,19748131,468,468,468,468,0
20240923,113300,19748131,468,468,468,468,0
20240923,113200,19748131,468,468,468,468,0
20240923,113100,19748131,468,468,468,468,1
20240923,113000,19747663,462,462,462,462,57
20240923,112900,19721329,468,468,468,468,0
20240923,112800,19721329,468,468,468,468,0
20240923,112700,19721329,468,463,468,462,21
20240923,112600,19711604,468,468,468,468,0
20240923,112500,19711604,468,468,468,468,1
20240923,112400,19711136,463,463,463,463,0
20240923,112300,19711136,463,463,463,463,0
20240923,112200,19711136,463,463,463,463,0
20240923,112100,19711136,463,463,463,463,51
20240923,112000,19687523,470,470,470,470,144
20240923,111900,19619843,469,469,469,469,0
20240923,111800,19619843,469,469,469,469,0
20240923,111700,19619843,469,469,469,469,0
20240923,111600,19619843,469,469,469,469,0
20240923,111500,19619843,469,469,469,469,0
20240923,111400,19619843,469,469,469,469,0
20240923,111300,19619843,469,469,469,469,0
20240923,111200,19619843,469,469,469,469,0
20240923,111100,19619843,469,469,469,469,0
20240923,111000,19619843,469,469,469,469,0
20240923,110900,19619843,469,469,469,469,0
20240923,110800,19619843,469,469,469,469,0
20240923,110700,19619843,469,469,469,469,0
20240923,110600,19619843,469,469,469,469,0
20240923,110500,19619843,469,469,469,469,0
20240923,110400,19619843,469,469,469,469,0
20240923,110300,19619843,469,469,469,469,0
20240923,110200,19619843,469,469,469,469,0
20240923,110100,19619843,469,469,469,469,0
20240923,110000,19619843,469,469,469,469,144
20240923,105900,19552307,469,469,469,469,1
20240923,105800,19551838,463,470,470,463,16
20240923,105700,19544423,463,467,467,463,1605
20240923,105600,18801040,470,470,470,470,1
20240923,105500,18800570,464,464,464,464,0
20240923,105400,18800570,464,470,470,464,57
20240923,105300,18774094,471,471,471,471,0
20240923,105200,18774094,471,471,471,471,0
20240923,105100,18774094,471,471,471,471,0
20240923,105000,18774094,471,471,471,471,1
20240923,104900,18773623,471,471,471,471,0
20240923,104800,18773623,471,471,471,471,0
20240923,104700,18773623,471,471,471,471,0
20240923,104600,18773623,471,471,471,471,0
20240923,104500,18773623,471,471,471,471,0
20240923,104400,18773623,471,471,471,471,0
20240923,104300,18773623,471,470,471,470,49
20240923,104200,18750590,471,470,471,470,318
20240923,104100,18601123,471,470,471,470,643
20240923,104000,18298912,470,471,471,465,2304
20240923,103900,17226138,471,471,471,471,0
20240923,103800,17226138,471,471,471,471,0
20240923,103700,17226138,471,471,471,471,0
20240923,103600,17226138,471,471,471,471,0
20240923,103500,17226138,471,471,471,471,0
20240923,103400,17226138,471,471,471,471,0
20240923,103300,17226138,471,471,471,471,0
20240923,103200,17226138,471,471,471,471,0
20240923,103100,17226138,471,471,471,471,0
20240923,103000,17226138,471,471,471,471,0
20240923,102900,17226138,471,471,471,471,0
20240923,102800,17226138,471,471,471,471,0
20240923,102700,17226138,471,471,471,471,0
20240923,102600,17226138,471,471,471,471,0
20240923,102500,17226138,471,471,471,471,0
20240923,102400,17226138,471,471,471,471,0
20240923,102300,17226138,471,471,471,471,0
20240923,102200,17226138,471,471,471,471,0
20240923,102100,17226138,471,471,471,471,0
20240923,102000,17226138,471,470,471,470,147
20240923,101900,17157045,470,470,470,470,3
20240923,101800,17155635,467,468,468,467,58
20240923,101700,17128528,471,471,471,471,0
20240923,101600,17128528,471,471,471,471,0
20240923,101500,17128528,471,471,471,471,2
20240923,101400,17127586,471,471,471,471,0
20240923,101300,17127586,471,471,471,471,0
20240923,101200,17127586,471,471,471,471,0
20240923,101100,17127586,471,471,471,471,0
20240923,101000,17127586,471,471,471,471,0
20240923,100900,17127586,471,471,471,471,0
20240923,100800,17127586,471,471,471,471,0
20240923,100700,17127586,471,471,471,471,0
20240923,100600,17127586,471,471,471,471,0
20240923,100500,17127586,471,471,471,471,0
20240923,100400,17127586,471,471,471,471,6
20240923,100300,17124760,471,471,471,471,2
20240923,100200,17123818,471,471,471,471,0
20240923,100100,17123818,471,467,471,467,2247
20240923,100000,16072449,466,470,470,466,869
20240923,095900,15666478,470,470,470,470,0
20240923,095800,15666478,470,470,470,470,18
20240923,095700,15658018,470,470,470,470,0
20240923,095600,15658018,470,468,470,468,24
20240923,095500,15646742,471,471,471,471,0
20240923,095400,15646742,471,471,471,471,1
20240923,095300,15646271,471,471,471,471,3
20240923,095200,15644858,468,471,471,468,501
20240923,095100,15410387,471,471,471,471,3
20240923,095000,15408974,471,471,471,471,6
20240923,094900,15406148,471,470,471,468,1008
20240923,094800,14932389,470,470,470,470,3
20240923,094700,14930979,470,470,470,470,0
20240923,094600,14930979,470,469,470,469,17
20240923,094500,14923004,472,472,472,472,11
20240923,094400,14917812,472,471,472,471,5
20240923,094300,14915456,466,466,466,466,2021
20240923,094200,13973670,466,466,466,466,0
20240923,094100,13973670,466,466,466,466,0
20240923,094000,13973670,466,466,466,466,149
20240923,093900,13904236,465,465,465,465,0
20240923,093800,13904236,465,465,465,465,595
20240923,093700,13627561,465,465,465,465,0
20240923,093600,13627561,465,465,465,465,0
20240923,093500,13627561,465,465,465,465,0
20240923,093400,13627561,465,465,465,465,3
20240923,093300,13626166,464,464,464,464,0
20240923,093200,13626166,464,464,464,464,1
20240923,093100,13625702,464,464,464,464,0
20240923,093000,13625702,464,464,464,464,0
20240923,092900,13625702,464,465,465,464,404
20240923,092800,13437844,465,465,465,465,716
20240923,092700,13104904,465,465,465,465,2
20240923,092600,13103974,465,465,465,465,0
20240923,092500,13103974,465,465,465,465,0
20240923,092400,13103974,465,465,465,465,0
20240923,092300,13103974,465,465,465,465,0
20240923,092200,13103974,465,465,465,465,1
20240923,092100,13103509,464,464,464,464,0
20240923,092000,13103509,464,464,464,464,142
20240923,091900,13037621,464,464,464,464,0
20240923,091800,13037621,464,464,464,464,0
20240923,091700,13037621,464,464,464,464,0
20240923,091600,13037621,464,464,464,464,3
20240923,091500,13036229,460,460,460,460,0
20240923,091400,13036229,460,464,464,460,5672
20240923,091300,10413308,465,465,465,465,0
20240923,091200,10413308,465,465,465,465,670
20240923,091100,10101758,465,465,465,465,1000
20240923,091000,9636758,465,465,465,465,1000
20240923,090900,9171758,465,465,465,465,0
20240923,090800,9171758,465,466,466,465,1201
20240923,090700,8613289,465,465,465,463,850
20240923,090600,8219639,463,463,463,463,401
20240923,090500,8033976,463,463,463,463,0
20240923,090400,8033976,463,463,463,463,41
20240923,090300,8014993,463,463,463,463,0
20240923,090200,8014993,463,463,463,463,0
20240923,090100,8014993,463,463,463,463,800
20240923,090000,7644593,463,463,463,463,16511