KissMeData/044180/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,192800,15548805,463,463,463,463,3021
20240926,192700,15548805,463,463,463,463,0
20240926,192600,15548805,463,463,463,463,0
20240926,192500,15548805,463,463,463,463,0
20240926,192400,15548805,463,463,463,463,0
20240926,192300,15548805,463,463,463,463,0
20240926,192200,15548805,463,463,463,463,0
20240926,192100,15548805,463,463,463,463,0
20240926,192000,15548805,463,463,463,463,0
20240926,191900,15548805,463,463,463,463,0
20240926,191800,15548805,463,463,463,463,0
20240926,191700,15548805,463,463,463,463,0
20240926,191600,15548805,463,463,463,463,0
20240926,191500,15548805,463,463,463,463,0
20240926,191400,15548805,463,463,463,463,0
20240926,191300,15548805,463,463,463,463,0
20240926,191200,15548805,463,463,463,463,0
20240926,191100,15548805,463,463,463,463,0
20240926,191000,15548805,463,463,463,463,0
20240926,190900,15548805,463,463,463,463,0
20240926,190800,15548805,463,463,463,463,0
20240926,190700,15548805,463,463,463,463,0
20240926,190600,15548805,463,463,463,463,0
20240926,190500,15548805,463,463,463,463,0
20240926,190400,15548805,463,463,463,463,0
20240926,190300,15548805,463,463,463,463,0
20240926,190200,15548805,463,463,463,463,0
20240926,190100,15548805,463,463,463,463,0
20240926,190000,15548805,463,463,463,463,0
20240926,185900,15548805,463,463,463,463,0
20240926,185800,15548805,463,463,463,463,3021
20240926,185700,15548805,463,463,463,463,0
20240926,185600,15548805,463,463,463,463,0
20240926,185500,15548805,463,463,463,463,0
20240926,185400,15548805,463,463,463,463,0
20240926,185300,15548805,463,463,463,463,0
20240926,185200,15548805,463,463,463,463,0
20240926,185100,15548805,463,463,463,463,0
20240926,185000,15548805,463,463,463,463,0
20240926,184900,15548805,463,463,463,463,0
20240926,184800,15548805,463,463,463,463,0
20240926,184700,15548805,463,463,463,463,0
20240926,184600,15548805,463,463,463,463,0
20240926,184500,15548805,463,463,463,463,0
20240926,184400,15548805,463,463,463,463,0
20240926,184300,15548805,463,463,463,463,0
20240926,184200,15548805,463,463,463,463,0
20240926,184100,15548805,463,463,463,463,0
20240926,184000,15548805,463,463,463,463,0
20240926,183900,15548805,463,463,463,463,0
20240926,183800,15548805,463,463,463,463,0
20240926,183700,15548805,463,463,463,463,0
20240926,183600,15548805,463,463,463,463,0
20240926,183500,15548805,463,463,463,463,0
20240926,183400,15548805,463,463,463,463,0
20240926,183300,15548805,463,463,463,463,0
20240926,183200,15548805,463,463,463,463,0
20240926,183100,15548805,463,463,463,463,0
20240926,183000,15548805,463,463,463,463,0
20240926,182900,15548805,463,463,463,463,0
20240926,182800,15548805,463,463,463,463,3021
20240926,182700,15548805,463,463,463,463,0
20240926,182600,15548805,463,463,463,463,0
20240926,182500,15548805,463,463,463,463,0
20240926,182400,15548805,463,463,463,463,0
20240926,182300,15548805,463,463,463,463,0
20240926,182200,15548805,463,463,463,463,0
20240926,182100,15548805,463,463,463,463,0
20240926,182000,15548805,463,463,463,463,0
20240926,181900,15548805,463,463,463,463,0
20240926,181800,15548805,463,463,463,463,0
20240926,181700,15548805,463,463,463,463,0
20240926,181600,15548805,463,463,463,463,0
20240926,181500,15548805,463,463,463,463,0
20240926,181400,15548805,463,463,463,463,0
20240926,181300,15548805,463,463,463,463,0
20240926,181200,15548805,463,463,463,463,0
20240926,181100,15548805,463,463,463,463,0
20240926,181000,15548805,463,463,463,463,0
20240926,180900,15548805,463,463,463,463,0
20240926,180800,15548805,463,463,463,463,0
20240926,180700,15548805,463,463,463,463,0
20240926,180600,15548805,463,463,463,463,0
20240926,180500,15548805,463,463,463,463,0
20240926,180400,15548805,463,463,463,463,0
20240926,180300,15548805,463,463,463,463,0
20240926,180200,15548805,463,463,463,463,0
20240926,180100,15548805,463,463,463,463,0
20240926,180000,15548805,463,463,463,463,0
20240926,175900,15548805,463,463,463,463,0
20240926,175800,15548805,463,463,463,463,3021
20240926,175700,15548805,463,463,463,463,0
20240926,175600,15548805,463,463,463,463,0
20240926,175500,15548805,463,463,463,463,0
20240926,175400,15548805,463,463,463,463,0
20240926,175300,15548805,463,463,463,463,0
20240926,175200,15548805,463,463,463,463,0
20240926,175100,15548805,463,463,463,463,0
20240926,175000,15548805,463,463,463,463,0
20240926,174900,15548805,463,463,463,463,0
20240926,174800,15548805,463,463,463,463,0
20240926,174700,15548805,463,463,463,463,0
20240926,174600,15548805,463,463,463,463,0
20240926,174500,15548805,463,463,463,463,0
20240926,174400,15548805,463,463,463,463,0
20240926,174300,15548805,463,463,463,463,0
20240926,174200,15548805,463,463,463,463,0
20240926,174100,15548805,463,463,463,463,0
20240926,174000,15548805,463,463,463,463,0
20240926,173900,15548805,463,463,463,463,0
20240926,173800,15548805,463,463,463,463,0
20240926,173700,15548805,463,463,463,463,0
20240926,173600,15548805,463,463,463,463,0
20240926,173500,15548805,463,463,463,463,0
20240926,173400,15548805,463,463,463,463,0
20240926,173300,15548805,463,463,463,463,0
20240926,173200,15548805,463,463,463,463,0
20240926,173100,15548805,463,463,463,463,0
20240926,173000,15548805,463,463,463,463,0
20240926,172900,15548805,463,463,463,463,0
20240926,172800,15548805,463,463,463,463,3021
20240926,172700,15548805,463,463,463,463,0
20240926,172600,15548805,463,463,463,463,0
20240926,172500,15548805,463,463,463,463,0
20240926,172400,15548805,463,463,463,463,0
20240926,172300,15548805,463,463,463,463,0
20240926,172200,15548805,463,463,463,463,0
20240926,172100,15548805,463,463,463,463,0
20240926,172000,15548805,463,463,463,463,0
20240926,171900,15548805,463,463,463,463,0
20240926,171800,15548805,463,463,463,463,0
20240926,171700,15548805,463,463,463,463,0
20240926,171600,15548805,463,463,463,463,0
20240926,171500,15548805,463,463,463,463,0
20240926,171400,15548805,463,463,463,463,0
20240926,171300,15548805,463,463,463,463,0
20240926,171200,15548805,463,463,463,463,0
20240926,171100,15548805,463,463,463,463,0
20240926,171000,15548805,463,463,463,463,0
20240926,170900,15548805,463,463,463,463,0
20240926,170800,15548805,463,463,463,463,0
20240926,170700,15548805,463,463,463,463,0
20240926,170600,15548805,463,463,463,463,0
20240926,170500,15548805,463,463,463,463,0
20240926,170400,15548805,463,463,463,463,0
20240926,170300,15548805,463,463,463,463,0
20240926,170200,15548805,463,463,463,463,0
20240926,170100,15548805,463,463,463,463,0
20240926,170000,15548805,463,463,463,463,0
20240926,165900,15548805,463,463,463,463,0
20240926,165800,15548805,463,463,463,463,3021
20240926,165700,15548805,463,463,463,463,0
20240926,165600,15548805,463,463,463,463,0
20240926,165500,15548805,463,463,463,463,0
20240926,165400,15548805,463,463,463,463,0
20240926,165300,15548805,463,463,463,463,0
20240926,165200,15548805,463,463,463,463,0
20240926,165100,15548805,463,463,463,463,0
20240926,165000,15548805,463,463,463,463,0
20240926,164900,15548805,463,463,463,463,0
20240926,164800,15548805,463,463,463,463,0
20240926,164700,15548805,463,463,463,463,0
20240926,164600,15548805,463,463,463,463,0
20240926,164500,15548805,463,463,463,463,0
20240926,164400,15548805,463,463,463,463,0
20240926,164300,15548805,463,463,463,463,0
20240926,164200,15548805,463,463,463,463,0
20240926,164100,15548805,463,463,463,463,0
20240926,164000,15548805,463,463,463,463,0
20240926,163900,15548805,463,463,463,463,0
20240926,163800,15548805,463,463,463,463,0
20240926,163700,15548805,463,463,463,463,0
20240926,163600,15548805,463,463,463,463,0
20240926,163500,15548805,463,463,463,463,0
20240926,163400,15548805,463,463,463,463,0
20240926,163300,15548805,463,463,463,463,0
20240926,163200,15548805,463,463,463,463,0
20240926,163100,15548805,463,463,463,463,0
20240926,163000,15548805,463,463,463,463,0
20240926,162900,15548805,463,463,463,463,0
20240926,162800,15548805,463,463,463,463,3021
20240926,162700,15548805,463,463,463,463,0
20240926,162600,15548805,463,463,463,463,0
20240926,162500,15548805,463,463,463,463,0
20240926,162400,15548805,463,463,463,463,0
20240926,162300,15548805,463,463,463,463,0
20240926,162200,15548805,463,463,463,463,0
20240926,162100,15548805,463,463,463,463,0
20240926,162000,15548805,463,463,463,463,0
20240926,161900,15548805,463,463,463,463,0
20240926,161800,15548805,463,463,463,463,0
20240926,161700,15548805,463,463,463,463,0
20240926,161600,15548805,463,463,463,463,0
20240926,161500,15548805,463,463,463,463,0
20240926,161400,15548805,463,463,463,463,0
20240926,161300,15548805,463,463,463,463,0
20240926,161200,15548805,463,463,463,463,0
20240926,161100,15548805,463,463,463,463,0
20240926,161000,15548805,463,463,463,463,0
20240926,160900,15548805,463,463,463,463,0
20240926,160800,15548805,463,463,463,463,0
20240926,160700,15548805,463,463,463,463,0
20240926,160600,15548805,463,463,463,463,0
20240926,160500,15548805,463,463,463,463,0
20240926,160400,15548805,463,463,463,463,0
20240926,160300,15548805,463,463,463,463,0
20240926,160200,15548805,463,463,463,463,0
20240926,160100,15548805,463,463,463,463,0
20240926,160000,15548805,463,463,463,463,0
20240926,155900,15548805,463,463,463,463,0
20240926,155800,15548805,463,463,463,463,3021
20240926,155700,15548805,463,463,463,463,0
20240926,155600,15548805,463,463,463,463,0
20240926,155500,15548805,463,463,463,463,0
20240926,155400,15548805,463,463,463,463,0
20240926,155300,15548805,463,463,463,463,0
20240926,155200,15548805,463,463,463,463,0
20240926,155100,15548805,463,463,463,463,0
20240926,155000,15548805,463,463,463,463,0
20240926,154900,15548805,463,463,463,463,0
20240926,154800,15548805,463,463,463,463,0
20240926,154700,15548805,463,463,463,463,0
20240926,154600,15548805,463,463,463,463,0
20240926,154500,15548805,463,463,463,463,0
20240926,154400,15548805,463,463,463,463,0
20240926,154300,15548805,463,463,463,463,0
20240926,154200,15548805,463,463,463,463,0
20240926,154100,15548805,463,463,463,463,0
20240926,154000,15548805,463,463,463,463,0
20240926,153900,15548805,463,463,463,463,0
20240926,153800,15548805,463,463,463,463,0
20240926,153700,15548805,463,463,463,463,0
20240926,153600,15548805,463,463,463,463,0
20240926,153500,15548805,463,463,463,463,0
20240926,153400,15548805,463,463,463,463,0
20240926,153300,15548805,463,463,463,463,0
20240926,153200,15548805,463,463,463,463,0
20240926,153100,15548805,463,463,463,463,0
20240926,153000,15548805,463,463,463,463,3021
20240926,152900,14150082,465,465,465,465,0
20240926,152800,14150082,465,465,465,465,0
20240926,152700,14150082,465,465,465,465,0
20240926,152600,14150082,465,465,465,465,0
20240926,152500,14150082,465,465,465,465,0
20240926,152400,14150082,465,465,465,465,0
20240926,152300,14150082,465,465,465,465,0
20240926,152200,14150082,465,465,465,465,0
20240926,152100,14150082,465,465,465,465,0
20240926,152000,14150082,465,465,465,465,0
20240926,151900,14150082,465,465,465,465,1
20240926,151800,14149617,464,464,464,464,0
20240926,151700,14149617,464,464,464,464,4
20240926,151600,14147761,464,464,464,464,453
20240926,151500,13937569,463,463,463,463,0
20240926,151400,13937569,463,463,463,463,0
20240926,151300,13937569,463,463,463,463,0
20240926,151200,13937569,463,463,463,463,0
20240926,151100,13937569,463,463,463,463,0
20240926,151000,13937569,463,463,463,463,0
20240926,150900,13937569,463,463,463,463,1500
20240926,150800,13243069,463,463,463,463,0
20240926,150700,13243069,463,463,463,463,0
20240926,150600,13243069,463,463,463,463,0
20240926,150500,13243069,463,463,463,463,0
20240926,150400,13243069,463,463,463,463,0
20240926,150300,13243069,463,463,463,463,0
20240926,150200,13243069,463,463,463,463,1000
20240926,150100,12780069,465,465,465,465,0
20240926,150000,12780069,465,465,465,465,0
20240926,145900,12780069,465,465,465,465,0
20240926,145800,12780069,465,465,465,465,0
20240926,145700,12780069,465,465,465,465,0
20240926,145600,12780069,465,465,465,465,0
20240926,145500,12780069,465,465,465,465,0
20240926,145400,12780069,465,465,465,465,0
20240926,145300,12780069,465,465,465,465,0
20240926,145200,12780069,465,465,465,465,0
20240926,145100,12780069,465,465,465,465,0
20240926,145000,12780069,465,465,465,465,0
20240926,144900,12780069,465,465,465,465,0
20240926,144800,12780069,465,465,465,465,1
20240926,144700,12779604,462,463,463,462,1200
20240926,144600,12225172,465,465,465,465,5
20240926,144500,12222847,463,463,463,463,1500
20240926,144400,11528347,465,465,465,465,0
20240926,144300,11528347,465,465,465,465,0
20240926,144200,11528347,465,465,465,465,2
20240926,144100,11527417,463,463,463,463,150
20240926,144000,11457967,465,465,465,465,0
20240926,143900,11457967,465,465,465,465,0
20240926,143800,11457967,465,465,465,465,0
20240926,143700,11457967,465,465,465,465,0
20240926,143600,11457967,465,465,465,465,0
20240926,143500,11457967,465,465,465,465,0
20240926,143400,11457967,465,465,465,465,0
20240926,143300,11457967,465,465,465,465,2
20240926,143200,11457037,463,463,463,463,1099
20240926,143100,10948200,465,465,465,465,0
20240926,143000,10948200,465,465,465,465,0
20240926,142900,10948200,465,465,465,465,0
20240926,142800,10948200,465,463,465,463,2
20240926,142700,10947272,465,465,465,465,0
20240926,142600,10947272,465,465,465,465,0
20240926,142500,10947272,465,465,465,465,0
20240926,142400,10947272,465,465,465,465,1
20240926,142300,10946807,463,463,463,463,0
20240926,142200,10946807,463,463,463,463,1
20240926,142100,10946344,464,464,464,464,0
20240926,142000,10946344,464,464,464,464,0
20240926,141900,10946344,464,464,464,464,14
20240926,141800,10939848,465,465,465,465,0
20240926,141700,10939848,465,465,465,465,0
20240926,141600,10939848,465,465,465,465,0
20240926,141500,10939848,465,465,465,465,0
20240926,141400,10939848,465,465,465,465,0
20240926,141300,10939848,465,465,465,465,0
20240926,141200,10939848,465,465,465,465,0
20240926,141100,10939848,465,465,465,465,0
20240926,141000,10939848,465,465,465,465,0
20240926,140900,10939848,465,465,465,465,0
20240926,140800,10939848,465,465,465,465,0
20240926,140700,10939848,465,465,465,465,0
20240926,140600,10939848,465,465,465,465,0
20240926,140500,10939848,465,465,465,465,0
20240926,140400,10939848,465,465,465,465,0
20240926,140300,10939848,465,465,465,465,0
20240926,140200,10939848,465,465,465,465,0
20240926,140100,10939848,465,465,465,465,0
20240926,140000,10939848,465,465,465,465,0
20240926,135900,10939848,465,465,465,465,0
20240926,135800,10939848,465,465,465,465,0
20240926,135700,10939848,465,465,465,465,0
20240926,135600,10939848,465,465,465,465,0
20240926,135500,10939848,465,465,465,465,0
20240926,135400,10939848,465,465,465,465,0
20240926,135300,10939848,465,465,465,465,0
20240926,135200,10939848,465,465,465,465,0
20240926,135100,10939848,465,465,465,465,0
20240926,135000,10939848,465,465,465,465,0
20240926,134900,10939848,465,465,465,465,0
20240926,134800,10939848,465,465,465,465,0
20240926,134700,10939848,465,465,465,465,0
20240926,134600,10939848,465,465,465,465,0
20240926,134500,10939848,465,465,465,465,0
20240926,134400,10939848,465,465,465,465,0
20240926,134300,10939848,465,465,465,465,0
20240926,134200,10939848,465,465,465,465,0
20240926,134100,10939848,465,465,465,465,0
20240926,134000,10939848,465,465,465,465,0
20240926,133900,10939848,465,465,465,465,0
20240926,133800,10939848,465,465,465,465,0
20240926,133700,10939848,465,465,465,465,0
20240926,133600,10939848,465,465,465,465,0
20240926,133500,10939848,465,465,465,465,0
20240926,133400,10939848,465,465,465,465,0
20240926,133300,10939848,465,465,465,465,0
20240926,133200,10939848,465,465,465,465,0
20240926,133100,10939848,465,465,465,465,0
20240926,133000,10939848,465,465,465,465,0
20240926,132900,10939848,465,465,465,465,0
20240926,132800,10939848,465,465,465,465,0
20240926,132700,10939848,465,465,465,462,33
20240926,132600,10924512,465,462,465,462,14
20240926,132500,10918008,465,465,465,465,10
20240926,132400,10913358,465,465,465,465,0
20240926,132300,10913358,465,465,465,465,0
20240926,132200,10913358,465,465,465,465,0
20240926,132100,10913358,465,465,465,465,0
20240926,132000,10913358,465,465,465,465,2
20240926,131900,10912428,465,465,465,465,0
20240926,131800,10912428,465,465,465,465,0
20240926,131700,10912428,465,465,465,465,0
20240926,131600,10912428,465,465,465,465,0
20240926,131500,10912428,465,465,465,465,0
20240926,131400,10912428,465,465,465,465,643
20240926,131300,10613433,464,464,464,464,0
20240926,131200,10613433,464,464,464,464,0
20240926,131100,10613433,464,464,464,464,0
20240926,131000,10613433,464,464,464,464,0
20240926,130900,10613433,464,464,464,464,0
20240926,130800,10613433,464,464,464,464,0
20240926,130700,10613433,464,464,464,464,0
20240926,130600,10613433,464,464,464,464,0
20240926,130500,10613433,464,464,464,464,0
20240926,130400,10613433,464,464,464,464,0
20240926,130300,10613433,464,464,464,464,0
20240926,130200,10613433,464,464,464,464,0
20240926,130100,10613433,464,463,464,463,3114
20240926,130000,9169651,462,462,462,462,0
20240926,125900,9169651,462,462,462,462,0
20240926,125800,9169651,462,462,462,462,0
20240926,125700,9169651,462,462,462,462,0
20240926,125600,9169651,462,462,462,462,0
20240926,125500,9169651,462,462,462,462,0
20240926,125400,9169651,462,462,462,462,0
20240926,125300,9169651,462,462,462,462,0
20240926,125200,9169651,462,462,462,462,1093
20240926,125100,8664685,462,462,462,462,0
20240926,125000,8664685,462,462,462,462,1
20240926,124900,8664223,461,461,461,461,0
20240926,124800,8664223,461,461,461,461,0
20240926,124700,8664223,461,461,461,461,0
20240926,124600,8664223,461,461,461,461,22
20240926,124500,8654081,462,462,462,462,0
20240926,124400,8654081,462,462,462,462,0
20240926,124300,8654081,462,462,462,462,0
20240926,124200,8654081,462,462,462,462,0
20240926,124100,8654081,462,462,462,462,3
20240926,124000,8652695,462,462,462,462,0
20240926,123900,8652695,462,462,462,462,222
20240926,123800,8550131,462,462,462,462,0
20240926,123700,8550131,462,462,462,462,0
20240926,123600,8550131,462,462,462,462,0
20240926,123500,8550131,462,462,462,462,0
20240926,123400,8550131,462,462,462,462,0
20240926,123300,8550131,462,462,462,462,2163
20240926,123200,7550825,462,462,462,462,0
20240926,123100,7550825,462,462,462,462,22
20240926,123000,7540661,462,462,462,462,1000
20240926,122900,7078661,462,462,462,462,0
20240926,122800,7078661,462,462,462,462,0
20240926,122700,7078661,462,462,462,462,0
20240926,122600,7078661,462,462,462,462,0
20240926,122500,7078661,462,462,462,462,0
20240926,122400,7078661,462,462,462,462,0
20240926,122300,7078661,462,462,462,462,0
20240926,122200,7078661,462,462,462,462,1
20240926,122100,7078199,461,461,461,461,1
20240926,122000,7077738,461,461,461,461,0
20240926,121900,7077738,461,461,461,461,0
20240926,121800,7077738,461,461,461,461,0
20240926,121700,7077738,461,461,461,461,0
20240926,121600,7077738,461,461,461,461,0
20240926,121500,7077738,461,461,461,461,0
20240926,121400,7077738,461,461,461,461,0
20240926,121300,7077738,461,461,461,461,0
20240926,121200,7077738,461,461,461,461,0
20240926,121100,7077738,461,461,461,461,0
20240926,121000,7077738,461,461,461,461,0
20240926,120900,7077738,461,461,461,461,0
20240926,120800,7077738,461,461,461,461,21
20240926,120700,7068057,462,462,462,462,0
20240926,120600,7068057,462,462,462,462,0
20240926,120500,7068057,462,462,462,462,0
20240926,120400,7068057,462,462,462,462,0
20240926,120300,7068057,462,462,462,462,0
20240926,120200,7068057,462,462,462,462,0
20240926,120100,7068057,462,462,462,462,0
20240926,120000,7068057,462,462,462,462,0
20240926,115900,7068057,462,462,462,462,0
20240926,115800,7068057,462,462,462,462,0
20240926,115700,7068057,462,462,462,462,0
20240926,115600,7068057,462,462,462,462,0
20240926,115500,7068057,462,462,462,462,0
20240926,115400,7068057,462,462,462,462,0
20240926,115300,7068057,462,462,462,462,1
20240926,115200,7067595,461,461,461,461,0
20240926,115100,7067595,461,461,461,461,0
20240926,115000,7067595,461,461,461,461,0
20240926,114900,7067595,461,461,461,461,10
20240926,114800,7062985,462,462,462,462,0
20240926,114700,7062985,462,462,462,462,0
20240926,114600,7062985,462,460,462,460,8
20240926,114500,7059303,462,462,462,462,1
20240926,114400,7058841,460,460,460,460,2
20240926,114300,7057921,462,462,462,462,0
20240926,114200,7057921,462,462,462,462,0
20240926,114100,7057921,462,462,462,462,0
20240926,114000,7057921,462,462,462,462,0
20240926,113900,7057921,462,462,462,462,0
20240926,113800,7057921,462,462,462,462,0
20240926,113700,7057921,462,462,462,462,0
20240926,113600,7057921,462,462,462,462,0
20240926,113500,7057921,462,462,462,462,1
20240926,113400,7057459,460,460,460,460,0
20240926,113300,7057459,460,460,460,460,0
20240926,113200,7057459,460,460,460,460,17
20240926,113100,7049639,461,461,461,461,0
20240926,113000,7049639,461,461,461,461,0
20240926,112900,7049639,461,461,461,461,0
20240926,112800,7049639,461,461,461,461,3
20240926,112700,7048256,462,462,462,462,0
20240926,112600,7048256,462,462,462,462,0
20240926,112500,7048256,462,462,462,462,0
20240926,112400,7048256,462,462,462,462,0
20240926,112300,7048256,462,462,462,462,3
20240926,112200,7046870,460,460,460,460,0
20240926,112100,7046870,460,460,460,460,1899
20240926,112000,6173330,461,461,461,461,2
20240926,111900,6172408,461,461,461,461,0
20240926,111800,6172408,461,461,461,461,664
20240926,111700,5866304,462,462,462,462,1
20240926,111600,5865842,461,461,461,461,0
20240926,111500,5865842,461,461,461,461,0
20240926,111400,5865842,461,461,461,461,0
20240926,111300,5865842,461,461,461,461,0
20240926,111200,5865842,461,461,461,461,0
20240926,111100,5865842,461,461,461,461,0
20240926,111000,5865842,461,461,461,461,0
20240926,110900,5865842,461,461,461,461,77
20240926,110800,5830345,462,462,462,462,0
20240926,110700,5830345,462,462,462,462,0
20240926,110600,5830345,462,462,462,462,0
20240926,110500,5830345,462,462,462,462,0
20240926,110400,5830345,462,462,462,462,0
20240926,110300,5830345,462,462,462,462,0
20240926,110200,5830345,462,462,462,462,0
20240926,110100,5830345,462,462,462,462,0
20240926,110000,5830345,462,460,462,460,309
20240926,105900,5687781,459,460,460,459,1071
20240926,105800,5195218,461,461,461,461,0
20240926,105700,5195218,461,461,461,461,0
20240926,105600,5195218,461,461,461,461,0
20240926,105500,5195218,461,461,461,461,5
20240926,105400,5192913,462,462,462,462,0
20240926,105300,5192913,462,462,462,462,0
20240926,105200,5192913,462,462,462,462,0
20240926,105100,5192913,462,462,462,462,0
20240926,105000,5192913,462,462,462,462,0
20240926,104900,5192913,462,462,462,462,0
20240926,104800,5192913,462,462,462,462,0
20240926,104700,5192913,462,462,462,462,0
20240926,104600,5192913,462,462,462,462,0
20240926,104500,5192913,462,462,462,462,0
20240926,104400,5192913,462,462,462,462,0
20240926,104300,5192913,462,462,462,462,0
20240926,104200,5192913,462,462,462,462,1
20240926,104100,5192451,462,462,462,462,0
20240926,104000,5192451,462,462,462,462,0
20240926,103900,5192451,462,462,462,462,0
20240926,103800,5192451,462,462,462,462,0
20240926,103700,5192451,462,462,462,462,0
20240926,103600,5192451,462,462,462,462,0
20240926,103500,5192451,462,462,462,462,0
20240926,103400,5192451,462,462,462,462,0
20240926,103300,5192451,462,462,462,462,0
20240926,103200,5192451,462,462,462,462,100
20240926,103100,5146251,462,462,462,462,0
20240926,103000,5146251,462,462,462,462,0
20240926,102900,5146251,462,462,462,462,331
20240926,102800,4993329,462,462,462,462,0
20240926,102700,4993329,462,462,462,462,0
20240926,102600,4993329,462,462,462,462,0
20240926,102500,4993329,462,462,462,462,0
20240926,102400,4993329,462,462,462,462,0
20240926,102300,4993329,462,462,462,462,0
20240926,102200,4993329,462,462,462,462,0
20240926,102100,4993329,462,462,462,462,0
20240926,102000,4993329,462,462,462,462,0
20240926,101900,4993329,462,462,462,462,0
20240926,101800,4993329,462,462,462,462,0
20240926,101700,4993329,462,462,462,462,0
20240926,101600,4993329,462,462,462,462,0
20240926,101500,4993329,462,462,462,462,0
20240926,101400,4993329,462,462,462,462,0
20240926,101300,4993329,462,462,462,462,0
20240926,101200,4993329,462,462,462,462,0
20240926,101100,4993329,462,462,462,462,0
20240926,101000,4993329,462,462,462,462,0
20240926,100900,4993329,462,462,462,462,0
20240926,100800,4993329,462,462,462,462,1
20240926,100700,4992867,460,460,460,460,0
20240926,100600,4992867,460,460,460,460,1
20240926,100500,4992407,462,462,462,462,0
20240926,100400,4992407,462,462,462,462,0
20240926,100300,4992407,462,462,462,462,0
20240926,100200,4992407,462,462,462,462,1
20240926,100100,4991945,462,462,462,462,0
20240926,100000,4991945,462,462,462,462,0
20240926,095900,4991945,462,462,462,462,0
20240926,095800,4991945,462,462,462,462,0
20240926,095700,4991945,462,462,462,462,0
20240926,095600,4991945,462,462,462,460,12
20240926,095500,4986403,462,460,462,460,2
20240926,095400,4985481,462,462,462,462,0
20240926,095300,4985481,462,462,462,462,10
20240926,095200,4980861,462,462,462,462,0
20240926,095100,4980861,462,462,462,462,0
20240926,095000,4980861,462,462,462,462,0
20240926,094900,4980861,462,462,462,462,0
20240926,094800,4980861,462,462,462,462,0
20240926,094700,4980861,462,462,462,462,0
20240926,094600,4980861,462,462,462,462,0
20240926,094500,4980861,462,462,462,462,0
20240926,094400,4980861,462,462,462,462,0
20240926,094300,4980861,462,462,462,462,0
20240926,094200,4980861,462,462,462,462,0
20240926,094100,4980861,462,462,462,462,0
20240926,094000,4980861,462,462,462,462,12
20240926,093900,4975317,462,462,462,462,0
20240926,093800,4975317,462,462,462,462,0
20240926,093700,4975317,462,462,462,462,0
20240926,093600,4975317,462,460,462,460,53
20240926,093500,4950921,462,462,462,462,1
20240926,093400,4950459,462,462,462,462,0
20240926,093300,4950459,462,462,462,462,0
20240926,093200,4950459,462,462,462,462,0
20240926,093100,4950459,462,462,462,462,0
20240926,093000,4950459,462,462,462,462,0
20240926,092900,4950459,462,462,462,462,0
20240926,092800,4950459,462,462,462,462,0
20240926,092700,4950459,462,462,462,462,0
20240926,092600,4950459,462,462,462,462,1
20240926,092500,4949997,462,462,462,462,0
20240926,092400,4949997,462,462,462,462,0
20240926,092300,4949997,462,462,462,462,0
20240926,092200,4949997,462,462,462,462,0
20240926,092100,4949997,462,462,462,462,2
20240926,092000,4949073,462,462,462,462,1
20240926,091900,4948611,458,458,458,458,0
20240926,091800,4948611,458,461,461,458,1000
20240926,091700,4489083,462,462,462,462,0
20240926,091600,4489083,462,462,462,462,0
20240926,091500,4489083,462,462,462,462,21
20240926,091400,4479381,461,463,463,461,41
20240926,091300,4460441,462,463,463,462,33
20240926,091200,4445165,464,464,464,464,0
20240926,091100,4445165,464,464,464,464,0
20240926,091000,4445165,464,464,464,464,0
20240926,090900,4445165,464,464,464,464,10
20240926,090800,4440525,463,463,463,463,0
20240926,090700,4440525,463,463,463,463,0
20240926,090600,4440525,463,463,463,463,0
20240926,090500,4440525,463,463,463,463,0
20240926,090400,4440525,463,463,463,463,0
20240926,090300,4440525,463,463,463,463,0
20240926,090200,4440525,463,463,463,463,888
20240926,090100,4029381,463,463,463,463,1
20240926,090000,4028918,470,464,470,464,8683