KissMeData/079190/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,195400,115359973,625,625,625,625,2100
20240926,195300,115359973,625,625,625,625,0
20240926,195200,115359973,625,625,625,625,0
20240926,195100,115359973,625,625,625,625,0
20240926,195000,115359973,625,625,625,625,0
20240926,194900,115359973,625,625,625,625,0
20240926,194800,115359973,625,625,625,625,0
20240926,194700,115359973,625,625,625,625,0
20240926,194600,115359973,625,625,625,625,0
20240926,194500,115359973,625,625,625,625,0
20240926,194400,115359973,625,625,625,625,0
20240926,194300,115359973,625,625,625,625,0
20240926,194200,115359973,625,625,625,625,0
20240926,194100,115359973,625,625,625,625,0
20240926,194000,115359973,625,625,625,625,0
20240926,193900,115359973,625,625,625,625,0
20240926,193800,115359973,625,625,625,625,0
20240926,193700,115359973,625,625,625,625,0
20240926,193600,115359973,625,625,625,625,0
20240926,193500,115359973,625,625,625,625,0
20240926,193400,115359973,625,625,625,625,0
20240926,193300,115359973,625,625,625,625,0
20240926,193200,115359973,625,625,625,625,0
20240926,193100,115359973,625,625,625,625,0
20240926,193000,115359973,625,625,625,625,0
20240926,192900,115359973,625,625,625,625,0
20240926,192800,115359973,625,625,625,625,0
20240926,192700,115359973,625,625,625,625,0
20240926,192600,115359973,625,625,625,625,0
20240926,192500,115359973,625,625,625,625,0
20240926,192400,115359973,625,625,625,625,2100
20240926,192300,115359973,625,625,625,625,0
20240926,192200,115359973,625,625,625,625,0
20240926,192100,115359973,625,625,625,625,0
20240926,192000,115359973,625,625,625,625,0
20240926,191900,115359973,625,625,625,625,0
20240926,191800,115359973,625,625,625,625,0
20240926,191700,115359973,625,625,625,625,0
20240926,191600,115359973,625,625,625,625,0
20240926,191500,115359973,625,625,625,625,0
20240926,191400,115359973,625,625,625,625,0
20240926,191300,115359973,625,625,625,625,0
20240926,191200,115359973,625,625,625,625,0
20240926,191100,115359973,625,625,625,625,0
20240926,191000,115359973,625,625,625,625,0
20240926,190900,115359973,625,625,625,625,0
20240926,190800,115359973,625,625,625,625,0
20240926,190700,115359973,625,625,625,625,0
20240926,190600,115359973,625,625,625,625,0
20240926,190500,115359973,625,625,625,625,0
20240926,190400,115359973,625,625,625,625,0
20240926,190300,115359973,625,625,625,625,0
20240926,190200,115359973,625,625,625,625,0
20240926,190100,115359973,625,625,625,625,0
20240926,190000,115359973,625,625,625,625,0
20240926,185900,115359973,625,625,625,625,0
20240926,185800,115359973,625,625,625,625,0
20240926,185700,115359973,625,625,625,625,0
20240926,185600,115359973,625,625,625,625,0
20240926,185500,115359973,625,625,625,625,0
20240926,185400,115359973,625,625,625,625,2100
20240926,185300,115359973,625,625,625,625,0
20240926,185200,115359973,625,625,625,625,0
20240926,185100,115359973,625,625,625,625,0
20240926,185000,115359973,625,625,625,625,0
20240926,184900,115359973,625,625,625,625,0
20240926,184800,115359973,625,625,625,625,0
20240926,184700,115359973,625,625,625,625,0
20240926,184600,115359973,625,625,625,625,0
20240926,184500,115359973,625,625,625,625,0
20240926,184400,115359973,625,625,625,625,0
20240926,184300,115359973,625,625,625,625,0
20240926,184200,115359973,625,625,625,625,0
20240926,184100,115359973,625,625,625,625,0
20240926,184000,115359973,625,625,625,625,0
20240926,183900,115359973,625,625,625,625,0
20240926,183800,115359973,625,625,625,625,0
20240926,183700,115359973,625,625,625,625,0
20240926,183600,115359973,625,625,625,625,0
20240926,183500,115359973,625,625,625,625,0
20240926,183400,115359973,625,625,625,625,0
20240926,183300,115359973,625,625,625,625,0
20240926,183200,115359973,625,625,625,625,0
20240926,183100,115359973,625,625,625,625,0
20240926,183000,115359973,625,625,625,625,0
20240926,182900,115359973,625,625,625,625,0
20240926,182800,115359973,625,625,625,625,0
20240926,182700,115359973,625,625,625,625,0
20240926,182600,115359973,625,625,625,625,0
20240926,182500,115359973,625,625,625,625,0
20240926,182400,115359973,625,625,625,625,2100
20240926,182300,115359973,625,625,625,625,0
20240926,182200,115359973,625,625,625,625,0
20240926,182100,115359973,625,625,625,625,0
20240926,182000,115359973,625,625,625,625,0
20240926,181900,115359973,625,625,625,625,0
20240926,181800,115359973,625,625,625,625,0
20240926,181700,115359973,625,625,625,625,0
20240926,181600,115359973,625,625,625,625,0
20240926,181500,115359973,625,625,625,625,0
20240926,181400,115359973,625,625,625,625,0
20240926,181300,115359973,625,625,625,625,0
20240926,181200,115359973,625,625,625,625,0
20240926,181100,115359973,625,625,625,625,0
20240926,181000,115359973,625,625,625,625,0
20240926,180900,115359973,625,625,625,625,0
20240926,180800,115359973,625,625,625,625,0
20240926,180700,115359973,625,625,625,625,0
20240926,180600,115359973,625,625,625,625,0
20240926,180500,115359973,625,625,625,625,0
20240926,180400,115359973,625,625,625,625,0
20240926,180300,115359973,625,625,625,625,0
20240926,180200,115359973,625,625,625,625,0
20240926,180100,115359973,625,625,625,625,0
20240926,180000,115359973,625,625,625,625,0
20240926,175900,115359973,625,625,625,625,0
20240926,175800,115359973,625,625,625,625,0
20240926,175700,115359973,625,625,625,625,0
20240926,175600,115359973,625,625,625,625,0
20240926,175500,115359973,625,625,625,625,0
20240926,175400,115359973,625,625,625,625,2100
20240926,175300,115359973,625,625,625,625,0
20240926,175200,115359973,625,625,625,625,0
20240926,175100,115359973,625,625,625,625,0
20240926,175000,115359973,625,625,625,625,0
20240926,174900,115359973,625,625,625,625,0
20240926,174800,115359973,625,625,625,625,0
20240926,174700,115359973,625,625,625,625,0
20240926,174600,115359973,625,625,625,625,0
20240926,174500,115359973,625,625,625,625,0
20240926,174400,115359973,625,625,625,625,0
20240926,174300,115359973,625,625,625,625,0
20240926,174200,115359973,625,625,625,625,0
20240926,174100,115359973,625,625,625,625,0
20240926,174000,115359973,625,625,625,625,0
20240926,173900,115359973,625,625,625,625,0
20240926,173800,115359973,625,625,625,625,0
20240926,173700,115359973,625,625,625,625,0
20240926,173600,115359973,625,625,625,625,0
20240926,173500,115359973,625,625,625,625,0
20240926,173400,115359973,625,625,625,625,0
20240926,173300,115359973,625,625,625,625,0
20240926,173200,115359973,625,625,625,625,0
20240926,173100,115359973,625,625,625,625,0
20240926,173000,115359973,625,625,625,625,0
20240926,172900,115359973,625,625,625,625,0
20240926,172800,115359973,625,625,625,625,0
20240926,172700,115359973,625,625,625,625,0
20240926,172600,115359973,625,625,625,625,0
20240926,172500,115359973,625,625,625,625,0
20240926,172400,115359973,625,625,625,625,2100
20240926,172300,115359973,625,625,625,625,0
20240926,172200,115359973,625,625,625,625,0
20240926,172100,115359973,625,625,625,625,0
20240926,172000,115359973,625,625,625,625,0
20240926,171900,115359973,625,625,625,625,0
20240926,171800,115359973,625,625,625,625,0
20240926,171700,115359973,625,625,625,625,0
20240926,171600,115359973,625,625,625,625,0
20240926,171500,115359973,625,625,625,625,0
20240926,171400,115359973,625,625,625,625,0
20240926,171300,115359973,625,625,625,625,0
20240926,171200,115359973,625,625,625,625,0
20240926,171100,115359973,625,625,625,625,0
20240926,171000,115359973,625,625,625,625,0
20240926,170900,115359973,625,625,625,625,0
20240926,170800,115359973,625,625,625,625,0
20240926,170700,115359973,625,625,625,625,0
20240926,170600,115359973,625,625,625,625,0
20240926,170500,115359973,625,625,625,625,0
20240926,170400,115359973,625,625,625,625,0
20240926,170300,115359973,625,625,625,625,0
20240926,170200,115359973,625,625,625,625,0
20240926,170100,115359973,625,625,625,625,0
20240926,170000,115359973,625,625,625,625,0
20240926,165900,115359973,625,625,625,625,0
20240926,165800,115359973,625,625,625,625,0
20240926,165700,115359973,625,625,625,625,0
20240926,165600,115359973,625,625,625,625,0
20240926,165500,115359973,625,625,625,625,0
20240926,165400,115359973,625,625,625,625,2100
20240926,165300,115359973,625,625,625,625,0
20240926,165200,115359973,625,625,625,625,0
20240926,165100,115359973,625,625,625,625,0
20240926,165000,115359973,625,625,625,625,0
20240926,164900,115359973,625,625,625,625,0
20240926,164800,115359973,625,625,625,625,0
20240926,164700,115359973,625,625,625,625,0
20240926,164600,115359973,625,625,625,625,0
20240926,164500,115359973,625,625,625,625,0
20240926,164400,115359973,625,625,625,625,0
20240926,164300,115359973,625,625,625,625,0
20240926,164200,115359973,625,625,625,625,0
20240926,164100,115359973,625,625,625,625,0
20240926,164000,115359973,625,625,625,625,0
20240926,163900,115359973,625,625,625,625,0
20240926,163800,115359973,625,625,625,625,0
20240926,163700,115359973,625,625,625,625,0
20240926,163600,115359973,625,625,625,625,0
20240926,163500,115359973,625,625,625,625,0
20240926,163400,115359973,625,625,625,625,0
20240926,163300,115359973,625,625,625,625,0
20240926,163200,115359973,625,625,625,625,0
20240926,163100,115359973,625,625,625,625,0
20240926,163000,115359973,625,625,625,625,0
20240926,162900,115359973,625,625,625,625,0
20240926,162800,115359973,625,625,625,625,0
20240926,162700,115359973,625,625,625,625,0
20240926,162600,115359973,625,625,625,625,0
20240926,162500,115359973,625,625,625,625,0
20240926,162400,115359973,625,625,625,625,2100
20240926,162300,115359973,625,625,625,625,0
20240926,162200,115359973,625,625,625,625,0
20240926,162100,115359973,625,625,625,625,0
20240926,162000,115359973,625,625,625,625,0
20240926,161900,115359973,625,625,625,625,0
20240926,161800,115359973,625,625,625,625,0
20240926,161700,115359973,625,625,625,625,0
20240926,161600,115359973,625,625,625,625,0
20240926,161500,115359973,625,625,625,625,0
20240926,161400,115359973,625,625,625,625,0
20240926,161300,115359973,625,625,625,625,0
20240926,161200,115359973,625,625,625,625,0
20240926,161100,115359973,625,625,625,625,0
20240926,161000,115359973,625,625,625,625,0
20240926,160900,115359973,625,625,625,625,0
20240926,160800,115359973,625,625,625,625,0
20240926,160700,115359973,625,625,625,625,0
20240926,160600,115359973,625,625,625,625,0
20240926,160500,115359973,625,625,625,625,0
20240926,160400,115359973,625,625,625,625,0
20240926,160300,115359973,625,625,625,625,0
20240926,160200,115359973,625,625,625,625,0
20240926,160100,115359973,625,625,625,625,0
20240926,160000,115359973,625,625,625,625,0
20240926,155900,115359973,625,625,625,625,0
20240926,155800,115359973,625,625,625,625,0
20240926,155700,115359973,625,625,625,625,0
20240926,155600,115359973,625,625,625,625,0
20240926,155500,115359973,625,625,625,625,0
20240926,155400,115359973,625,625,625,625,2100
20240926,155300,115359973,625,625,625,625,0
20240926,155200,115359973,625,625,625,625,0
20240926,155100,115359973,625,625,625,625,0
20240926,155000,115359973,625,625,625,625,0
20240926,154900,115359973,625,625,625,625,0
20240926,154800,115359973,625,625,625,625,0
20240926,154700,115359973,625,625,625,625,0
20240926,154600,115359973,625,625,625,625,0
20240926,154500,115359973,625,625,625,625,0
20240926,154400,115359973,625,625,625,625,0
20240926,154300,115359973,625,625,625,625,0
20240926,154200,115359973,625,625,625,625,0
20240926,154100,115359973,625,625,625,625,0
20240926,154000,115359973,625,625,625,625,0
20240926,153900,115359973,625,625,625,625,0
20240926,153800,115359973,625,625,625,625,0
20240926,153700,115359973,625,625,625,625,0
20240926,153600,115359973,625,625,625,625,0
20240926,153500,115359973,625,625,625,625,0
20240926,153400,115359973,625,625,625,625,0
20240926,153300,115359973,625,625,625,625,0
20240926,153200,115359973,625,625,625,625,0
20240926,153100,115359973,625,625,625,625,0
20240926,153000,115359973,625,625,625,625,2100
20240926,152900,114047473,624,624,624,624,0
20240926,152800,114047473,624,624,624,624,0
20240926,152700,114047473,624,624,624,624,0
20240926,152600,114047473,624,624,624,624,0
20240926,152500,114047473,624,624,624,624,0
20240926,152400,114047473,624,624,624,624,0
20240926,152300,114047473,624,624,624,624,0
20240926,152200,114047473,624,624,624,624,0
20240926,152100,114047473,624,624,624,624,0
20240926,152000,114047473,624,624,624,624,0
20240926,151900,114047473,624,630,630,624,556
20240926,151800,113700372,626,626,626,626,199
20240926,151700,113575798,629,629,629,625,5936
20240926,151600,109847078,629,629,629,629,0
20240926,151500,109847078,629,629,629,629,1027
20240926,151400,109201095,630,630,630,630,0
20240926,151300,109201095,630,630,630,630,0
20240926,151200,109201095,630,630,630,630,0
20240926,151100,109201095,630,630,630,630,0
20240926,151000,109201095,630,630,630,630,0
20240926,150900,109201095,630,630,630,630,254
20240926,150800,109041075,631,631,631,631,0
20240926,150700,109041075,631,631,631,631,0
20240926,150600,109041075,631,631,631,631,70
20240926,150500,108996905,631,631,631,631,1
20240926,150400,108996274,631,631,631,631,0
20240926,150300,108996274,631,631,631,631,0
20240926,150200,108996274,631,630,631,630,135
20240926,150100,108911223,631,629,631,629,2836
20240926,150000,107126679,629,629,629,629,0
20240926,145900,107126679,629,629,629,629,2
20240926,145800,107125421,629,629,629,629,0
20240926,145700,107125421,629,629,629,629,0
20240926,145600,107125421,629,629,629,629,85
20240926,145500,107071956,625,625,625,625,0
20240926,145400,107071956,625,625,625,625,0
20240926,145300,107071956,625,625,625,625,0
20240926,145200,107071956,625,627,627,625,4834
20240926,145100,104050122,633,633,633,633,0
20240926,145000,104050122,633,633,633,633,0
20240926,144900,104050122,633,633,633,633,0
20240926,144800,104050122,633,633,633,633,0
20240926,144700,104050122,633,633,633,633,0
20240926,144600,104050122,633,633,633,633,0
20240926,144500,104050122,633,633,633,633,10
20240926,144400,104043792,630,630,630,630,1127
20240926,144300,103333782,630,630,630,630,1057
20240926,144200,102667872,630,630,630,630,0
20240926,144100,102667872,630,630,630,630,1
20240926,144000,102667242,629,629,629,629,0
20240926,143900,102667242,629,629,629,629,0
20240926,143800,102667242,629,629,629,629,1000
20240926,143700,102038242,630,630,630,630,0
20240926,143600,102038242,630,630,630,630,0
20240926,143500,102038242,630,630,630,630,0
20240926,143400,102038242,630,630,630,630,0
20240926,143300,102038242,630,630,630,630,0
20240926,143200,102038242,630,630,630,630,60
20240926,143100,102000442,630,630,630,630,0
20240926,143000,102000442,630,630,630,630,1000
20240926,142900,101370442,628,628,628,628,0
20240926,142800,101370442,628,628,628,628,0
20240926,142700,101370442,628,628,628,628,0
20240926,142600,101370442,628,628,628,628,0
20240926,142500,101370442,628,628,628,628,20
20240926,142400,101357882,629,629,629,629,0
20240926,142300,101357882,629,629,630,629,5010
20240926,142200,98202476,629,629,629,629,0
20240926,142100,98202476,629,628,629,628,1674
20240926,142000,97151027,628,628,628,628,0
20240926,141900,97151027,628,628,628,628,209
20240926,141800,97019775,629,629,629,629,0
20240926,141700,97019775,629,629,629,629,2
20240926,141600,97018517,630,630,630,630,0
20240926,141500,97018517,630,630,630,630,0
20240926,141400,97018517,630,630,630,630,0
20240926,141300,97018517,630,630,630,630,0
20240926,141200,97018517,630,630,630,630,0
20240926,141100,97018517,630,630,630,630,0
20240926,141000,97018517,630,630,630,630,0
20240926,140900,97018517,630,630,630,630,1
20240926,140800,97017887,630,630,630,630,0
20240926,140700,97017887,630,630,630,630,0
20240926,140600,97017887,630,630,630,630,0
20240926,140500,97017887,630,630,630,630,0
20240926,140400,97017887,630,630,630,630,40
20240926,140300,96992687,630,630,630,630,0
20240926,140200,96992687,630,630,630,630,0
20240926,140100,96992687,630,630,630,630,1363
20240926,140000,96133997,630,630,630,630,1
20240926,135900,96133367,627,627,627,627,0
20240926,135800,96133367,627,626,627,626,7611
20240926,135700,91366882,625,625,625,625,0
20240926,135600,91366882,625,625,625,625,0
20240926,135500,91366882,625,625,625,625,0
20240926,135400,91366882,625,625,625,625,0
20240926,135300,91366882,625,625,625,625,0
20240926,135200,91366882,625,625,625,625,1049
20240926,135100,90711257,625,625,625,625,2
20240926,135000,90710007,626,626,626,626,0
20240926,134900,90710007,626,626,626,626,0
20240926,134800,90710007,626,626,626,626,1
20240926,134700,90709381,625,625,625,625,200
20240926,134600,90584381,624,624,624,624,18
20240926,134500,90573149,624,624,624,624,0
20240926,134400,90573149,624,624,624,624,1
20240926,134300,90572525,625,625,625,625,0
20240926,134200,90572525,625,625,625,625,0
20240926,134100,90572525,625,625,625,625,0
20240926,134000,90572525,625,625,625,625,0
20240926,133900,90572525,625,625,625,625,0
20240926,133800,90572525,625,625,625,625,0
20240926,133700,90572525,625,625,625,625,315
20240926,133600,90375650,626,626,626,626,0
20240926,133500,90375650,626,626,626,626,0
20240926,133400,90375650,626,626,626,626,0
20240926,133300,90375650,626,626,626,626,1
20240926,133200,90375024,625,625,625,625,0
20240926,133100,90375024,625,625,625,625,0
20240926,133000,90375024,625,625,625,625,1639
20240926,132900,89350649,627,627,627,627,0
20240926,132800,89350649,627,627,627,627,0
20240926,132700,89350649,627,627,627,627,0
20240926,132600,89350649,627,627,627,627,0
20240926,132500,89350649,627,627,627,627,0
20240926,132400,89350649,627,627,627,627,0
20240926,132300,89350649,627,627,627,627,0
20240926,132200,89350649,627,627,627,627,0
20240926,132100,89350649,627,627,627,627,1
20240926,132000,89350022,625,625,625,625,1
20240926,131900,89349397,628,628,628,628,0
20240926,131800,89349397,628,628,628,628,0
20240926,131700,89349397,628,628,628,628,0
20240926,131600,89349397,628,628,628,628,0
20240926,131500,89349397,628,628,628,628,0
20240926,131400,89349397,628,628,628,628,0
20240926,131300,89349397,628,628,628,628,0
20240926,131200,89349397,628,628,628,628,0
20240926,131100,89349397,628,628,628,628,1
20240926,131000,89348769,625,625,625,625,0
20240926,130900,89348769,625,625,625,625,89
20240926,130800,89293144,625,625,625,625,0
20240926,130700,89293144,625,625,625,625,1236
20240926,130600,88520644,625,626,626,625,1500
20240926,130500,87582909,628,628,628,628,0
20240926,130400,87582909,628,628,628,628,0
20240926,130300,87582909,628,628,628,628,0
20240926,130200,87582909,628,628,628,628,2
20240926,130100,87581653,628,628,628,628,0
20240926,130000,87581653,628,628,628,628,1
20240926,125900,87581025,627,628,628,627,3061
20240926,125800,85661728,630,630,630,630,0
20240926,125700,85661728,630,630,630,630,0
20240926,125600,85661728,630,630,630,630,0
20240926,125500,85661728,630,630,630,630,1
20240926,125400,85661098,630,630,630,630,0
20240926,125300,85661098,630,630,630,630,0
20240926,125200,85661098,630,630,630,630,50
20240926,125100,85629598,630,630,630,630,0
20240926,125000,85629598,630,630,630,630,0
20240926,124900,85629598,630,630,630,630,0
20240926,124800,85629598,630,630,630,630,0
20240926,124700,85629598,630,630,630,630,1225
20240926,124600,84857848,630,630,630,630,0
20240926,124500,84857848,630,630,630,630,1
20240926,124400,84857218,629,629,629,629,0
20240926,124300,84857218,629,629,629,629,0
20240926,124200,84857218,629,629,629,629,170
20240926,124100,84750288,630,630,630,630,0
20240926,124000,84750288,630,630,630,630,0
20240926,123900,84750288,630,630,630,630,0
20240926,123800,84750288,630,630,630,630,0
20240926,123700,84750288,630,630,630,630,0
20240926,123600,84750288,630,625,630,625,714
20240926,123500,84302939,627,627,627,627,0
20240926,123400,84302939,627,626,627,626,475
20240926,123300,84005154,626,626,626,626,0
20240926,123200,84005154,626,626,626,626,206
20240926,123100,83876198,625,625,625,625,0
20240926,123000,83876198,625,625,625,625,0
20240926,122900,83876198,625,625,625,625,0
20240926,122800,83876198,625,625,625,625,0
20240926,122700,83876198,625,625,625,625,1020
20240926,122600,83238698,626,626,626,626,0
20240926,122500,83238698,626,626,626,626,0
20240926,122400,83238698,626,626,626,626,4
20240926,122300,83236194,627,627,627,627,0
20240926,122200,83236194,627,627,627,627,0
20240926,122100,83236194,627,627,627,627,0
20240926,122000,83236194,627,627,627,627,0
20240926,121900,83236194,627,627,627,627,18
20240926,121800,83224908,627,627,627,627,0
20240926,121700,83224908,627,627,627,627,779
20240926,121600,82736475,628,628,628,628,0
20240926,121500,82736475,628,628,628,628,0
20240926,121400,82736475,628,628,628,628,1
20240926,121300,82735847,627,627,627,627,0
20240926,121200,82735847,627,627,628,626,1211
20240926,121100,81976474,627,627,627,627,0
20240926,121000,81976474,627,627,627,627,18
20240926,120900,81965188,630,630,630,630,0
20240926,120800,81965188,630,630,630,630,0
20240926,120700,81965188,630,627,630,627,52
20240926,120600,81932485,626,626,626,626,0
20240926,120500,81932485,626,626,626,626,308
20240926,120400,81739677,629,629,629,629,0
20240926,120300,81739677,629,629,629,629,0
20240926,120200,81739677,629,629,629,629,0
20240926,120100,81739677,629,627,629,627,51
20240926,120000,81707652,626,627,627,626,19
20240926,115900,81695757,632,632,632,632,1
20240926,115800,81695125,633,631,633,631,80
20240926,115700,81644557,630,627,630,627,2
20240926,115600,81643300,626,629,629,626,1097
20240926,115500,80953365,634,634,634,629,200
20240926,115400,80827465,629,629,629,629,395
20240926,115300,80579010,637,637,637,637,0
20240926,115200,80579010,637,637,637,637,0
20240926,115100,80579010,637,637,637,637,0
20240926,115000,80579010,637,637,637,637,0
20240926,114900,80579010,637,637,637,637,0
20240926,114800,80579010,637,637,637,637,0
20240926,114700,80579010,637,637,637,637,0
20240926,114600,80579010,637,633,637,633,4496
20240926,114500,77725897,635,635,635,635,0
20240926,114400,77725897,635,635,635,635,0
20240926,114300,77725897,635,635,635,635,0
20240926,114200,77725897,635,635,635,635,0
20240926,114100,77725897,635,635,635,635,1
20240926,114000,77725262,632,632,632,632,18
20240926,113900,77713886,630,636,636,630,6091
20240926,113800,73876484,632,632,632,632,257
20240926,113700,73714060,632,634,634,632,2018
20240926,113600,72438284,638,638,638,638,0
20240926,113500,72438284,638,638,638,638,0
20240926,113400,72438284,638,638,638,638,322
20240926,113300,72232848,638,638,638,638,0
20240926,113200,72232848,638,634,638,634,5086
20240926,113100,69004800,634,634,634,634,0
20240926,113000,69004800,634,634,634,634,0
20240926,112900,69004800,634,633,634,633,205
20240926,112800,68875013,633,628,633,628,5010
20240926,112700,65710606,628,628,628,628,187
20240926,112600,65593170,628,628,628,628,813
20240926,112500,65082606,628,628,628,628,10
20240926,112400,65076326,629,629,629,629,0
20240926,112300,65076326,629,629,629,629,0
20240926,112200,65076326,629,629,629,629,0
20240926,112100,65076326,629,629,629,629,0
20240926,112000,65076326,629,629,629,629,4
20240926,111900,65073810,629,629,629,629,0
20240926,111800,65073810,629,629,629,629,50
20240926,111700,65042360,627,627,627,627,35
20240926,111600,65020415,629,629,629,629,21
20240926,111500,65007206,630,630,630,630,9
20240926,111400,65001536,630,630,630,630,0
20240926,111300,65001536,630,630,630,630,0
20240926,111200,65001536,630,630,630,630,0
20240926,111100,65001536,630,629,630,629,354
20240926,111000,64778816,629,629,629,629,0
20240926,110900,64778816,629,629,629,629,0
20240926,110800,64778816,629,629,629,629,29
20240926,110700,64760575,625,625,625,625,5581
20240926,110600,61272450,625,625,625,625,60
20240926,110500,61234950,630,630,630,630,709
20240926,110400,60788280,630,630,630,630,14
20240926,110300,60779460,631,632,632,625,17434
20240926,110200,49856423,630,630,630,630,0
20240926,110100,49856423,630,630,630,630,1000
20240926,110000,49226423,630,630,630,630,2800
20240926,105900,47462423,632,632,632,632,216
20240926,105800,47325911,632,631,632,631,2495
20240926,105700,45751071,632,631,632,630,679
20240926,105600,45322543,631,630,631,630,1507
20240926,105500,44372633,629,629,629,629,0
20240926,105400,44372633,629,629,629,629,0
20240926,105300,44372633,629,629,629,629,227
20240926,105200,44229850,629,629,629,629,41
20240926,105100,44204061,630,630,630,630,3
20240926,105000,44202171,628,628,628,628,515
20240926,104900,43878751,630,630,630,630,10
20240926,104800,43872451,631,631,631,631,0
20240926,104700,43872451,631,631,631,631,32
20240926,104600,43852259,627,627,627,627,6
20240926,104500,43848497,630,630,630,630,0
20240926,104400,43848497,630,630,630,630,8630
20240926,104300,38411597,627,627,627,627,2337
20240926,104200,36946298,630,630,630,630,0
20240926,104100,36946298,630,630,630,630,2
20240926,104000,36945038,630,630,630,630,1
20240926,103900,36944408,630,629,630,629,50
20240926,103800,36912955,631,631,631,631,0
20240926,103700,36912955,631,631,631,631,0
20240926,103600,36912955,631,631,631,631,0
20240926,103500,36912955,631,631,631,631,2
20240926,103400,36911693,632,632,632,632,0
20240926,103300,36911693,632,632,632,632,0
20240926,103200,36911693,632,632,632,632,0
20240926,103100,36911693,632,632,632,632,0
20240926,103000,36911693,632,632,632,632,0
20240926,102900,36911693,632,632,632,632,0
20240926,102800,36911693,632,628,632,627,900
20240926,102700,36346344,632,632,632,632,150
20240926,102600,36251544,628,628,629,627,3100
20240926,102500,34305715,628,628,628,628,0
20240926,102400,34305715,628,628,628,628,412
20240926,102300,34046979,632,632,632,632,0
20240926,102200,34046979,632,632,632,632,30
20240926,102100,34028019,631,631,631,631,205
20240926,102000,33898664,633,633,633,633,0
20240926,101900,33898664,633,633,633,633,0
20240926,101800,33898664,633,633,633,633,0
20240926,101700,33898664,633,633,633,633,0
20240926,101600,33898664,633,632,633,632,150
20240926,101500,33803793,633,633,633,633,0
20240926,101400,33803793,633,632,633,632,65
20240926,101300,33762703,633,633,633,633,0
20240926,101200,33762703,633,632,633,625,209
20240926,101100,33631575,626,629,629,626,1000
20240926,101000,33004759,634,633,634,633,309
20240926,100900,32808913,634,630,634,630,3010
20240926,100800,30912573,635,635,635,635,0
20240926,100700,30912573,635,635,635,635,15
20240926,100600,30903048,630,638,639,630,512
20240926,100500,30580133,638,638,639,638,280
20240926,100400,30401442,639,638,639,638,174
20240926,100300,30290373,639,628,639,628,3079
20240926,100200,28353290,628,626,628,626,1354
20240926,100100,27504317,625,624,625,624,3388
20240926,100000,25387837,624,624,624,624,20
20240926,095900,25375357,624,624,624,624,0
20240926,095800,25375357,624,624,624,624,20
20240926,095700,25362877,620,620,620,620,0
20240926,095600,25362877,620,621,621,620,1000
20240926,095500,24742874,625,625,625,625,0
20240926,095400,24742874,625,625,625,625,15
20240926,095300,24733499,621,622,622,621,3500
20240926,095200,22558499,622,622,622,622,8
20240926,095100,22553523,622,625,625,621,3899
20240926,095000,20127378,625,625,625,625,1800
20240926,094900,19002378,625,625,625,625,0
20240926,094800,19002378,625,625,625,625,0
20240926,094700,19002378,625,625,625,625,1203
20240926,094600,18250503,625,625,625,625,2
20240926,094500,18249253,625,625,625,625,40
20240926,094400,18224253,625,625,625,625,1
20240926,094300,18223628,622,622,622,622,3
20240926,094200,18221762,625,622,625,622,386
20240926,094100,17981661,625,625,625,625,0
20240926,094000,17981661,625,622,625,622,19
20240926,093900,17969840,625,623,625,621,9856
20240926,093800,11846722,626,626,626,626,0
20240926,093700,11846722,626,626,626,626,1
20240926,093600,11846096,626,626,626,626,300
20240926,093500,11658296,626,624,626,622,2100
20240926,093400,10346047,626,626,626,626,0
20240926,093300,10346047,626,626,626,626,0
20240926,093200,10346047,626,626,626,626,44
20240926,093100,10318503,627,627,627,627,0
20240926,093000,10318503,627,627,627,627,0
20240926,092900,10318503,627,627,627,627,14
20240926,092800,10309725,627,627,627,627,152
20240926,092700,10214421,622,627,627,622,1399
20240926,092600,9344238,622,626,626,622,579
20240926,092500,8982580,626,626,626,626,0
20240926,092400,8982580,626,626,626,626,0
20240926,092300,8982580,626,625,626,625,2725
20240926,092200,7277972,625,625,625,625,0
20240926,092100,7277972,625,625,625,625,3
20240926,092000,7276097,625,622,625,621,3821
20240926,091900,4895063,621,621,622,621,303
20240926,091800,4706898,621,620,621,620,2692
20240926,091700,3037812,619,619,619,619,306
20240926,091600,2848398,619,619,619,619,1
20240926,091500,2847779,618,618,618,618,0
20240926,091400,2847779,618,618,618,618,500
20240926,091300,2538779,617,617,617,617,1542
20240926,091200,1587365,616,616,616,616,66
20240926,091100,1546709,617,617,617,617,0
20240926,091000,1546709,617,617,617,617,118
20240926,090900,1473903,618,618,618,618,51
20240926,090800,1442385,624,624,624,624,0
20240926,090700,1442385,624,624,624,624,50
20240926,090600,1411185,624,624,624,624,0
20240926,090500,1411185,624,625,625,624,44
20240926,090400,1383693,625,615,625,615,263
20240926,090300,1221938,628,628,628,628,0
20240926,090200,1221938,628,628,628,628,0
20240926,090100,1221938,628,628,628,628,1
20240926,090000,1221310,628,614,630,614,1989