KissMeData/078590/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,195300,117952823,653,653,653,653,6034
20240925,195200,117952823,653,653,653,653,0
20240925,195100,117952823,653,653,653,653,0
20240925,195000,117952823,653,653,653,653,0
20240925,194900,117952823,653,653,653,653,0
20240925,194800,117952823,653,653,653,653,0
20240925,194700,117952823,653,653,653,653,0
20240925,194600,117952823,653,653,653,653,0
20240925,194500,117952823,653,653,653,653,0
20240925,194400,117952823,653,653,653,653,0
20240925,194300,117952823,653,653,653,653,0
20240925,194200,117952823,653,653,653,653,0
20240925,194100,117952823,653,653,653,653,0
20240925,194000,117952823,653,653,653,653,0
20240925,193900,117952823,653,653,653,653,0
20240925,193800,117952823,653,653,653,653,0
20240925,193700,117952823,653,653,653,653,0
20240925,193600,117952823,653,653,653,653,0
20240925,193500,117952823,653,653,653,653,0
20240925,193400,117952823,653,653,653,653,0
20240925,193300,117952823,653,653,653,653,0
20240925,193200,117952823,653,653,653,653,0
20240925,193100,117952823,653,653,653,653,0
20240925,193000,117952823,653,653,653,653,0
20240925,192900,117952823,653,653,653,653,0
20240925,192800,117952823,653,653,653,653,0
20240925,192700,117952823,653,653,653,653,0
20240925,192600,117952823,653,653,653,653,0
20240925,192500,117952823,653,653,653,653,0
20240925,192400,117952823,653,653,653,653,0
20240925,192300,117952823,653,653,653,653,6034
20240925,192200,117952823,653,653,653,653,0
20240925,192100,117952823,653,653,653,653,0
20240925,192000,117952823,653,653,653,653,0
20240925,191900,117952823,653,653,653,653,0
20240925,191800,117952823,653,653,653,653,0
20240925,191700,117952823,653,653,653,653,0
20240925,191600,117952823,653,653,653,653,0
20240925,191500,117952823,653,653,653,653,0
20240925,191400,117952823,653,653,653,653,0
20240925,191300,117952823,653,653,653,653,0
20240925,191200,117952823,653,653,653,653,0
20240925,191100,117952823,653,653,653,653,0
20240925,191000,117952823,653,653,653,653,0
20240925,190900,117952823,653,653,653,653,0
20240925,190800,117952823,653,653,653,653,0
20240925,190700,117952823,653,653,653,653,0
20240925,190600,117952823,653,653,653,653,0
20240925,190500,117952823,653,653,653,653,0
20240925,190400,117952823,653,653,653,653,0
20240925,190300,117952823,653,653,653,653,0
20240925,190200,117952823,653,653,653,653,0
20240925,190100,117952823,653,653,653,653,0
20240925,190000,117952823,653,653,653,653,0
20240925,185900,117952823,653,653,653,653,0
20240925,185800,117952823,653,653,653,653,0
20240925,185700,117952823,653,653,653,653,0
20240925,185600,117952823,653,653,653,653,0
20240925,185500,117952823,653,653,653,653,0
20240925,185400,117952823,653,653,653,653,0
20240925,185300,117952823,653,653,653,653,6034
20240925,185200,117952823,653,653,653,653,0
20240925,185100,117952823,653,653,653,653,0
20240925,185000,117952823,653,653,653,653,0
20240925,184900,117952823,653,653,653,653,0
20240925,184800,117952823,653,653,653,653,0
20240925,184700,117952823,653,653,653,653,0
20240925,184600,117952823,653,653,653,653,0
20240925,184500,117952823,653,653,653,653,0
20240925,184400,117952823,653,653,653,653,0
20240925,184300,117952823,653,653,653,653,0
20240925,184200,117952823,653,653,653,653,0
20240925,184100,117952823,653,653,653,653,0
20240925,184000,117952823,653,653,653,653,0
20240925,183900,117952823,653,653,653,653,0
20240925,183800,117952823,653,653,653,653,0
20240925,183700,117952823,653,653,653,653,0
20240925,183600,117952823,653,653,653,653,0
20240925,183500,117952823,653,653,653,653,0
20240925,183400,117952823,653,653,653,653,0
20240925,183300,117952823,653,653,653,653,0
20240925,183200,117952823,653,653,653,653,0
20240925,183100,117952823,653,653,653,653,0
20240925,183000,117952823,653,653,653,653,0
20240925,182900,117952823,653,653,653,653,0
20240925,182800,117952823,653,653,653,653,0
20240925,182700,117952823,653,653,653,653,0
20240925,182600,117952823,653,653,653,653,0
20240925,182500,117952823,653,653,653,653,0
20240925,182400,117952823,653,653,653,653,0
20240925,182300,117952823,653,653,653,653,6034
20240925,182200,117952823,653,653,653,653,0
20240925,182100,117952823,653,653,653,653,0
20240925,182000,117952823,653,653,653,653,0
20240925,181900,117952823,653,653,653,653,0
20240925,181800,117952823,653,653,653,653,0
20240925,181700,117952823,653,653,653,653,0
20240925,181600,117952823,653,653,653,653,0
20240925,181500,117952823,653,653,653,653,0
20240925,181400,117952823,653,653,653,653,0
20240925,181300,117952823,653,653,653,653,0
20240925,181200,117952823,653,653,653,653,0
20240925,181100,117952823,653,653,653,653,0
20240925,181000,117952823,653,653,653,653,0
20240925,180900,117952823,653,653,653,653,0
20240925,180800,117952823,653,653,653,653,0
20240925,180700,117952823,653,653,653,653,0
20240925,180600,117952823,653,653,653,653,0
20240925,180500,117952823,653,653,653,653,0
20240925,180400,117952823,653,653,653,653,0
20240925,180300,117952823,653,653,653,653,0
20240925,180200,117952823,653,653,653,653,0
20240925,180100,117952823,653,653,653,653,0
20240925,180000,117952823,653,653,653,653,0
20240925,175900,117952823,653,653,653,653,0
20240925,175800,117952823,653,653,653,653,0
20240925,175700,117952823,653,653,653,653,0
20240925,175600,117952823,653,653,653,653,0
20240925,175500,117952823,653,653,653,653,0
20240925,175400,117952823,653,653,653,653,0
20240925,175300,117952823,653,653,653,653,6034
20240925,175200,117952823,653,653,653,653,0
20240925,175100,117952823,653,653,653,653,0
20240925,175000,117952823,653,653,653,653,0
20240925,174900,117952823,653,653,653,653,0
20240925,174800,117952823,653,653,653,653,0
20240925,174700,117952823,653,653,653,653,0
20240925,174600,117952823,653,653,653,653,0
20240925,174500,117952823,653,653,653,653,0
20240925,174400,117952823,653,653,653,653,0
20240925,174300,117952823,653,653,653,653,0
20240925,174200,117952823,653,653,653,653,0
20240925,174100,117952823,653,653,653,653,0
20240925,174000,117952823,653,653,653,653,0
20240925,173900,117952823,653,653,653,653,0
20240925,173800,117952823,653,653,653,653,0
20240925,173700,117952823,653,653,653,653,0
20240925,173600,117952823,653,653,653,653,0
20240925,173500,117952823,653,653,653,653,0
20240925,173400,117952823,653,653,653,653,0
20240925,173300,117952823,653,653,653,653,0
20240925,173200,117952823,653,653,653,653,0
20240925,173100,117952823,653,653,653,653,0
20240925,173000,117952823,653,653,653,653,0
20240925,172900,117952823,653,653,653,653,0
20240925,172800,117952823,653,653,653,653,0
20240925,172700,117952823,653,653,653,653,0
20240925,172600,117952823,653,653,653,653,0
20240925,172500,117952823,653,653,653,653,0
20240925,172400,117952823,653,653,653,653,0
20240925,172300,117952823,653,653,653,653,6034
20240925,172200,117952823,653,653,653,653,0
20240925,172100,117952823,653,653,653,653,0
20240925,172000,117952823,653,653,653,653,0
20240925,171900,117952823,653,653,653,653,0
20240925,171800,117952823,653,653,653,653,0
20240925,171700,117952823,653,653,653,653,0
20240925,171600,117952823,653,653,653,653,0
20240925,171500,117952823,653,653,653,653,0
20240925,171400,117952823,653,653,653,653,0
20240925,171300,117952823,653,653,653,653,0
20240925,171200,117952823,653,653,653,653,0
20240925,171100,117952823,653,653,653,653,0
20240925,171000,117952823,653,653,653,653,0
20240925,170900,117952823,653,653,653,653,0
20240925,170800,117952823,653,653,653,653,0
20240925,170700,117952823,653,653,653,653,0
20240925,170600,117952823,653,653,653,653,0
20240925,170500,117952823,653,653,653,653,0
20240925,170400,117952823,653,653,653,653,0
20240925,170300,117952823,653,653,653,653,0
20240925,170200,117952823,653,653,653,653,0
20240925,170100,117952823,653,653,653,653,0
20240925,170000,117952823,653,653,653,653,0
20240925,165900,117952823,653,653,653,653,0
20240925,165800,117952823,653,653,653,653,0
20240925,165700,117952823,653,653,653,653,0
20240925,165600,117952823,653,653,653,653,0
20240925,165500,117952823,653,653,653,653,0
20240925,165400,117952823,653,653,653,653,0
20240925,165300,117952823,653,653,653,653,6034
20240925,165200,117952823,653,653,653,653,0
20240925,165100,117952823,653,653,653,653,0
20240925,165000,117952823,653,653,653,653,0
20240925,164900,117952823,653,653,653,653,0
20240925,164800,117952823,653,653,653,653,0
20240925,164700,117952823,653,653,653,653,0
20240925,164600,117952823,653,653,653,653,0
20240925,164500,117952823,653,653,653,653,0
20240925,164400,117952823,653,653,653,653,0
20240925,164300,117952823,653,653,653,653,0
20240925,164200,117952823,653,653,653,653,0
20240925,164100,117952823,653,653,653,653,0
20240925,164000,117952823,653,653,653,653,0
20240925,163900,117952823,653,653,653,653,0
20240925,163800,117952823,653,653,653,653,0
20240925,163700,117952823,653,653,653,653,0
20240925,163600,117952823,653,653,653,653,0
20240925,163500,117952823,653,653,653,653,0
20240925,163400,117952823,653,653,653,653,0
20240925,163300,117952823,653,653,653,653,0
20240925,163200,117952823,653,653,653,653,0
20240925,163100,117952823,653,653,653,653,0
20240925,163000,117952823,653,653,653,653,0
20240925,162900,117952823,653,653,653,653,0
20240925,162800,117952823,653,653,653,653,0
20240925,162700,117952823,653,653,653,653,0
20240925,162600,117952823,653,653,653,653,0
20240925,162500,117952823,653,653,653,653,0
20240925,162400,117952823,653,653,653,653,0
20240925,162300,117952823,653,653,653,653,6034
20240925,162200,117952823,653,653,653,653,0
20240925,162100,117952823,653,653,653,653,0
20240925,162000,117952823,653,653,653,653,0
20240925,161900,117952823,653,653,653,653,0
20240925,161800,117952823,653,653,653,653,0
20240925,161700,117952823,653,653,653,653,0
20240925,161600,117952823,653,653,653,653,0
20240925,161500,117952823,653,653,653,653,0
20240925,161400,117952823,653,653,653,653,0
20240925,161300,117952823,653,653,653,653,0
20240925,161200,117952823,653,653,653,653,0
20240925,161100,117952823,653,653,653,653,0
20240925,161000,117952823,653,653,653,653,0
20240925,160900,117952823,653,653,653,653,0
20240925,160800,117952823,653,653,653,653,0
20240925,160700,117952823,653,653,653,653,0
20240925,160600,117952823,653,653,653,653,0
20240925,160500,117952823,653,653,653,653,0
20240925,160400,117952823,653,653,653,653,0
20240925,160300,117952823,653,653,653,653,0
20240925,160200,117952823,653,653,653,653,0
20240925,160100,117952823,653,653,653,653,0
20240925,160000,117952823,653,653,653,653,0
20240925,155900,117952823,653,653,653,653,0
20240925,155800,117952823,653,653,653,653,0
20240925,155700,117952823,653,653,653,653,0
20240925,155600,117952823,653,653,653,653,0
20240925,155500,117952823,653,653,653,653,0
20240925,155400,117952823,653,653,653,653,0
20240925,155300,117952823,653,653,653,653,6034
20240925,155200,117952823,653,653,653,653,0
20240925,155100,117952823,653,653,653,653,0
20240925,155000,117952823,653,653,653,653,0
20240925,154900,117952823,653,653,653,653,0
20240925,154800,117952823,653,653,653,653,0
20240925,154700,117952823,653,653,653,653,0
20240925,154600,117952823,653,653,653,653,0
20240925,154500,117952823,653,653,653,653,0
20240925,154400,117952823,653,653,653,653,0
20240925,154300,117952823,653,653,653,653,0
20240925,154200,117952823,653,653,653,653,0
20240925,154100,117952823,653,653,653,653,0
20240925,154000,117952823,653,653,653,653,0
20240925,153900,117952823,653,653,653,653,0
20240925,153800,117952823,653,653,653,653,0
20240925,153700,117952823,653,653,653,653,0
20240925,153600,117952823,653,653,653,653,0
20240925,153500,117952823,653,653,653,653,0
20240925,153400,117952823,653,653,653,653,0
20240925,153300,117952823,653,653,653,653,0
20240925,153200,117952823,653,653,653,653,0
20240925,153100,117952823,653,653,653,653,0
20240925,153000,117952823,653,653,653,653,6034
20240925,152900,114012621,651,651,651,651,0
20240925,152800,114012621,651,651,651,651,0
20240925,152700,114012621,651,651,651,651,0
20240925,152600,114012621,651,651,651,651,0
20240925,152500,114012621,651,651,651,651,0
20240925,152400,114012621,651,651,651,651,0
20240925,152300,114012621,651,651,651,651,0
20240925,152200,114012621,651,651,651,651,0
20240925,152100,114012621,651,651,651,651,0
20240925,152000,114012621,651,651,651,651,0
20240925,151900,114012621,651,652,652,651,910
20240925,151800,113420210,651,651,652,651,3032
20240925,151700,111446373,651,651,651,651,6
20240925,151600,111442467,652,652,652,652,16
20240925,151500,111432035,651,651,651,651,0
20240925,151400,111432035,651,651,651,651,2
20240925,151300,111430733,651,651,651,651,0
20240925,151200,111430733,651,652,652,651,11
20240925,151100,111423562,651,651,651,651,0
20240925,151000,111423562,651,651,651,651,157
20240925,150900,111321355,651,651,651,651,0
20240925,150800,111321355,651,651,651,651,0
20240925,150700,111321355,651,651,651,651,0
20240925,150600,111321355,651,651,651,651,104
20240925,150500,111253651,651,651,651,651,70
20240925,150400,111208081,651,651,651,651,0
20240925,150300,111208081,651,651,651,651,161
20240925,150200,111103270,653,653,653,653,0
20240925,150100,111103270,653,650,653,650,3660
20240925,150000,108724267,651,651,651,651,77
20240925,145900,108674140,651,651,651,651,23
20240925,145800,108659167,650,650,650,650,0
20240925,145700,108659167,650,650,650,650,0
20240925,145600,108659167,650,650,650,650,0
20240925,145500,108659167,650,650,650,650,0
20240925,145400,108659167,650,650,650,650,214
20240925,145300,108520067,653,653,653,653,0
20240925,145200,108520067,653,653,653,653,0
20240925,145100,108520067,653,653,653,653,0
20240925,145000,108520067,653,653,653,653,0
20240925,144900,108520067,653,653,653,653,0
20240925,144800,108520067,653,653,653,653,0
20240925,144700,108520067,653,653,653,653,0
20240925,144600,108520067,653,653,653,653,0
20240925,144500,108520067,653,653,653,653,0
20240925,144400,108520067,653,653,653,653,0
20240925,144300,108520067,653,653,653,653,0
20240925,144200,108520067,653,653,653,653,0
20240925,144100,108520067,653,653,653,653,0
20240925,144000,108520067,653,653,653,653,0
20240925,143900,108520067,653,653,653,653,0
20240925,143800,108520067,653,653,653,653,0
20240925,143700,108520067,653,653,653,653,0
20240925,143600,108520067,653,653,653,653,0
20240925,143500,108520067,653,653,653,653,0
20240925,143400,108520067,653,653,653,653,0
20240925,143300,108520067,653,653,653,653,0
20240925,143200,108520067,653,653,653,653,0
20240925,143100,108520067,653,653,653,653,2
20240925,143000,108518761,653,653,653,653,4
20240925,142900,108516149,650,650,650,650,0
20240925,142800,108516149,650,652,652,650,586
20240925,142700,108134249,652,652,652,652,0
20240925,142600,108134249,652,652,652,652,0
20240925,142500,108134249,652,652,652,652,0
20240925,142400,108134249,652,652,652,652,0
20240925,142300,108134249,652,652,652,652,0
20240925,142200,108134249,652,652,652,652,0
20240925,142100,108134249,652,652,652,652,87
20240925,142000,108077525,652,652,652,652,0
20240925,141900,108077525,652,652,652,652,2
20240925,141800,108076221,649,651,651,649,2220
20240925,141700,106632949,652,652,652,652,44
20240925,141600,106604261,653,653,653,653,11
20240925,141500,106597078,653,653,653,653,34
20240925,141400,106574876,654,654,654,654,0
20240925,141300,106574876,654,654,654,654,0
20240925,141200,106574876,654,654,654,654,0
20240925,141100,106574876,654,654,654,654,11
20240925,141000,106567682,654,654,654,654,0
20240925,140900,106567682,654,654,654,654,0
20240925,140800,106567682,654,654,654,654,0
20240925,140700,106567682,654,654,654,654,0
20240925,140600,106567682,654,654,654,654,117
20240925,140500,106491164,654,654,654,654,35
20240925,140400,106468274,654,654,654,654,0
20240925,140300,106468274,654,654,654,654,0
20240925,140200,106468274,654,654,654,654,0
20240925,140100,106468274,654,654,654,654,1
20240925,140000,106467620,654,654,654,654,0
20240925,135900,106467620,654,654,654,654,0
20240925,135800,106467620,654,654,654,654,0
20240925,135700,106467620,654,654,654,654,0
20240925,135600,106467620,654,654,654,654,0
20240925,135500,106467620,654,654,654,654,1077
20240925,135400,105763262,654,654,654,654,0
20240925,135300,105763262,654,654,654,654,1
20240925,135200,105762608,654,654,654,654,0
20240925,135100,105762608,654,654,654,654,11
20240925,135000,105755414,653,653,653,653,0
20240925,134900,105755414,653,653,653,653,0
20240925,134800,105755414,653,653,653,653,43
20240925,134700,105727335,652,652,652,652,0
20240925,134600,105727335,652,652,652,652,0
20240925,134500,105727335,652,652,652,652,1
20240925,134400,105726683,652,652,652,652,0
20240925,134300,105726683,652,652,652,652,0
20240925,134200,105726683,652,652,652,652,0
20240925,134100,105726683,652,652,652,652,0
20240925,134000,105726683,652,652,652,652,0
20240925,133900,105726683,652,652,652,652,0
20240925,133800,105726683,652,652,652,652,0
20240925,133700,105726683,652,652,652,652,0
20240925,133600,105726683,652,652,652,652,0
20240925,133500,105726683,652,652,652,652,0
20240925,133400,105726683,652,652,652,652,0
20240925,133300,105726683,652,652,652,652,643
20240925,133200,105307447,650,650,650,650,0
20240925,133100,105307447,650,651,651,650,400
20240925,133000,105047371,651,651,651,651,0
20240925,132900,105047371,651,651,651,651,0
20240925,132800,105047371,651,651,651,651,0
20240925,132700,105047371,651,651,651,651,0
20240925,132600,105047371,651,651,651,651,0
20240925,132500,105047371,651,651,651,651,0
20240925,132400,105047371,651,651,651,651,0
20240925,132300,105047371,651,651,651,651,0
20240925,132200,105047371,651,651,651,651,0
20240925,132100,105047371,651,651,651,651,0
20240925,132000,105047371,651,651,651,651,0
20240925,131900,105047371,651,651,651,651,0
20240925,131800,105047371,651,651,651,651,1000
20240925,131700,104396371,651,651,651,651,0
20240925,131600,104396371,651,651,651,651,0
20240925,131500,104396371,651,651,651,651,0
20240925,131400,104396371,651,652,652,651,21
20240925,131300,104382680,654,654,654,654,3
20240925,131200,104380718,654,654,654,654,0
20240925,131100,104380718,654,654,654,654,0
20240925,131000,104380718,654,654,654,654,10
20240925,130900,104374178,654,654,654,654,0
20240925,130800,104374178,654,654,654,654,0
20240925,130700,104374178,654,654,654,654,0
20240925,130600,104374178,654,654,654,654,71
20240925,130500,104327744,654,654,654,654,0
20240925,130400,104327744,654,654,654,654,0
20240925,130300,104327744,654,654,654,654,0
20240925,130200,104327744,654,654,654,654,0
20240925,130100,104327744,654,654,654,654,0
20240925,130000,104327744,654,654,654,654,0
20240925,125900,104327744,654,654,654,654,0
20240925,125800,104327744,654,654,654,654,6
20240925,125700,104323820,651,651,651,651,0
20240925,125600,104323820,651,651,651,651,0
20240925,125500,104323820,651,654,654,651,1003
20240925,125400,103667864,651,651,651,651,0
20240925,125300,103667864,651,652,652,651,10
20240925,125200,103661345,654,654,654,654,0
20240925,125100,103661345,654,654,654,654,0
20240925,125000,103661345,654,654,654,654,0
20240925,124900,103661345,654,654,654,654,0
20240925,124800,103661345,654,654,654,654,1
20240925,124700,103660691,651,651,651,651,0
20240925,124600,103660691,651,651,651,651,0
20240925,124500,103660691,651,651,651,651,245
20240925,124400,103501196,651,651,651,651,10
20240925,124300,103494686,651,651,651,651,0
20240925,124200,103494686,651,654,654,651,16
20240925,124100,103484246,654,654,654,654,1
20240925,124000,103483592,654,654,654,654,0
20240925,123900,103483592,654,654,654,654,1
20240925,123800,103482938,653,653,653,653,0
20240925,123700,103482938,653,653,653,653,0
20240925,123600,103482938,653,653,653,653,1
20240925,123500,103482285,653,653,653,653,0
20240925,123400,103482285,653,653,653,653,7
20240925,123300,103477714,654,654,654,654,0
20240925,123200,103477714,654,654,654,654,0
20240925,123100,103477714,654,654,654,654,0
20240925,123000,103477714,654,654,654,654,0
20240925,122900,103477714,654,654,654,654,0
20240925,122800,103477714,654,654,654,654,0
20240925,122700,103477714,654,654,654,654,0
20240925,122600,103477714,654,654,654,654,1
20240925,122500,103477060,654,654,654,654,0
20240925,122400,103477060,654,654,654,654,0
20240925,122300,103477060,654,654,654,654,0
20240925,122200,103477060,654,654,654,654,0
20240925,122100,103477060,654,654,654,654,0
20240925,122000,103477060,654,654,654,654,5
20240925,121900,103473790,654,654,654,654,0
20240925,121800,103473790,654,654,654,654,0
20240925,121700,103473790,654,654,654,654,0
20240925,121600,103473790,654,654,654,654,0
20240925,121500,103473790,654,654,654,654,0
20240925,121400,103473790,654,654,654,654,0
20240925,121300,103473790,654,654,654,654,0
20240925,121200,103473790,654,654,654,654,0
20240925,121100,103473790,654,654,654,654,1
20240925,121000,103473136,649,649,649,649,4
20240925,120900,103470540,649,649,649,649,0
20240925,120800,103470540,649,649,649,649,0
20240925,120700,103470540,649,652,652,649,1980
20240925,120600,102183359,654,654,654,654,0
20240925,120500,102183359,654,654,654,654,0
20240925,120400,102183359,654,654,654,654,0
20240925,120300,102183359,654,654,654,654,0
20240925,120200,102183359,654,654,654,654,0
20240925,120100,102183359,654,654,654,654,0
20240925,120000,102183359,654,654,654,654,0
20240925,115900,102183359,654,654,654,654,0
20240925,115800,102183359,654,654,654,654,10
20240925,115700,102176819,655,655,655,655,0
20240925,115600,102176819,655,655,655,655,0
20240925,115500,102176819,655,655,655,655,0
20240925,115400,102176819,655,655,655,655,0
20240925,115300,102176819,655,655,655,655,0
20240925,115200,102176819,655,655,655,655,0
20240925,115100,102176819,655,655,655,655,0
20240925,115000,102176819,655,655,655,655,1
20240925,114900,102176164,650,650,650,650,1097
20240925,114800,101463114,650,650,650,650,0
20240925,114700,101463114,650,650,650,650,0
20240925,114600,101463114,650,650,650,650,0
20240925,114500,101463114,650,650,650,650,0
20240925,114400,101463114,650,650,650,650,0
20240925,114300,101463114,650,650,650,650,0
20240925,114200,101463114,650,650,650,650,0
20240925,114100,101463114,650,650,650,650,0
20240925,114000,101463114,650,650,650,650,0
20240925,113900,101463114,650,650,650,650,0
20240925,113800,101463114,650,651,651,650,1700
20240925,113700,100357574,651,651,651,651,0
20240925,113600,100357574,651,651,651,651,0
20240925,113500,100357574,651,656,656,651,1073
20240925,113400,99658182,657,657,657,657,0
20240925,113300,99658182,657,657,657,657,0
20240925,113200,99658182,657,657,657,657,0
20240925,113100,99658182,657,657,657,657,0
20240925,113000,99658182,657,657,657,657,0
20240925,112900,99658182,657,657,657,657,0
20240925,112800,99658182,657,656,657,656,514
20240925,112700,99320996,656,656,656,656,1551
20240925,112600,98303540,656,656,656,656,0
20240925,112500,98303540,656,656,656,656,0
20240925,112400,98303540,656,656,656,656,0
20240925,112300,98303540,656,656,656,656,0
20240925,112200,98303540,656,656,656,656,0
20240925,112100,98303540,656,656,656,656,0
20240925,112000,98303540,656,656,656,656,0
20240925,111900,98303540,656,656,656,656,1
20240925,111800,98302884,655,655,655,655,0
20240925,111700,98302884,655,655,655,655,10
20240925,111600,98296334,655,655,655,655,100
20240925,111500,98230834,655,655,655,655,0
20240925,111400,98230834,655,655,655,655,0
20240925,111300,98230834,655,655,655,655,0
20240925,111200,98230834,655,655,655,655,0
20240925,111100,98230834,655,655,655,655,80
20240925,111000,98178434,655,653,655,653,21
20240925,110900,98164681,651,651,651,651,0
20240925,110800,98164681,651,651,651,651,385
20240925,110700,97914046,651,651,651,651,1
20240925,110600,97913395,649,649,649,649,0
20240925,110500,97913395,649,649,649,649,0
20240925,110400,97913395,649,650,650,649,3000
20240925,110300,95966253,650,650,650,650,0
20240925,110200,95966253,650,651,651,650,5614
20240925,110100,92315539,651,651,651,651,0
20240925,110000,92315539,651,651,651,651,0
20240925,105900,92315539,651,651,651,651,127
20240925,105800,92232862,651,651,651,651,0
20240925,105700,92232862,651,651,651,651,0
20240925,105600,92232862,651,651,651,651,523
20240925,105500,91892389,651,651,651,651,200
20240925,105400,91762189,655,655,655,655,0
20240925,105300,91762189,655,655,655,655,0
20240925,105200,91762189,655,655,655,655,0
20240925,105100,91762189,655,655,655,655,19
20240925,105000,91749744,655,651,655,651,20
20240925,104900,91736699,651,651,651,650,425
20240925,104800,91460324,651,651,651,651,2298
20240925,104700,89964326,651,651,651,651,101
20240925,104600,89898575,650,651,651,650,419
20240925,104500,89626224,651,651,651,651,1
20240925,104400,89625573,651,651,651,651,0
20240925,104300,89625573,651,651,651,651,0
20240925,104200,89625573,651,651,651,651,0
20240925,104100,89625573,651,651,651,651,0
20240925,104000,89625573,651,651,651,651,5
20240925,103900,89622318,651,651,651,651,5
20240925,103800,89619063,650,651,651,650,57
20240925,103700,89582012,651,651,651,651,0
20240925,103600,89582012,651,651,651,651,0
20240925,103500,89582012,651,651,651,651,11
20240925,103400,89574851,651,651,651,651,0
20240925,103300,89574851,651,651,651,651,0
20240925,103200,89574851,651,651,651,651,39
20240925,103100,89549462,651,651,651,651,0
20240925,103000,89549462,651,651,651,651,50
20240925,102900,89516912,651,651,651,651,0
20240925,102800,89516912,651,651,651,651,14
20240925,102700,89507798,651,651,651,651,0
20240925,102600,89507798,651,651,651,650,1053
20240925,102500,88822744,655,655,655,655,0
20240925,102400,88822744,655,655,655,655,0
20240925,102300,88822744,655,655,655,655,104
20240925,102200,88754624,655,655,655,655,0
20240925,102100,88754624,655,649,655,649,3
20240925,102000,88752665,649,649,649,649,0
20240925,101900,88752665,649,649,649,649,3
20240925,101800,88750718,649,650,650,649,1000
20240925,101700,88101599,649,649,649,649,0
20240925,101600,88101599,649,649,649,649,0
20240925,101500,88101599,649,649,649,649,0
20240925,101400,88101599,649,653,653,649,1000
20240925,101300,87451847,656,656,656,656,6
20240925,101200,87447911,656,656,656,656,0
20240925,101100,87447911,656,656,656,656,0
20240925,101000,87447911,656,656,656,656,0
20240925,100900,87447911,656,656,656,656,0
20240925,100800,87447911,656,656,656,656,0
20240925,100700,87447911,656,656,656,656,17
20240925,100600,87436759,656,656,656,656,0
20240925,100500,87436759,656,656,656,656,0
20240925,100400,87436759,656,656,656,656,0
20240925,100300,87436759,656,655,656,655,5
20240925,100200,87433481,655,652,655,652,1003
20240925,100100,86776531,652,652,652,652,150
20240925,100000,86678731,652,652,652,652,1
20240925,095900,86678079,651,651,651,651,21
20240925,095800,86664408,651,651,651,651,1
20240925,095700,86663757,648,650,650,648,6802
20240925,095600,82252020,650,650,650,649,267
20240925,095500,82078471,652,652,652,652,0
20240925,095400,82078471,652,649,652,649,127
20240925,095300,81995898,649,652,652,649,608
20240925,095200,81601282,649,650,650,649,4559
20240925,095100,78641432,653,653,653,653,0
20240925,095000,78641432,653,654,654,652,102
20240925,094900,78574875,649,649,649,649,10000
20240925,094800,72084875,646,646,646,646,0
20240925,094700,72084875,646,653,653,646,35335
20240925,094600,49148758,653,653,653,653,20
20240925,094500,49135698,654,654,654,654,13
20240925,094400,49127196,654,654,654,654,0
20240925,094300,49127196,654,654,654,654,0
20240925,094200,49127196,654,654,654,654,0
20240925,094100,49127196,654,654,654,654,2
20240925,094000,49125888,654,654,654,654,1
20240925,093900,49125234,652,652,652,652,0
20240925,093800,49125234,652,652,652,652,0
20240925,093700,49125234,652,652,652,652,0
20240925,093600,49125234,652,654,654,652,93
20240925,093500,49064549,654,654,654,654,0
20240925,093400,49064549,654,654,654,654,5
20240925,093300,49061279,651,651,651,651,310
20240925,093200,48859469,651,651,651,651,0
20240925,093100,48859469,651,651,651,651,2000
20240925,093000,47557469,651,650,651,650,8000
20240925,092900,42349969,650,650,651,650,2100
20240925,092800,40984469,651,652,652,650,20213
20240925,092700,27833063,652,652,653,651,6600
20240925,092600,23530362,652,653,653,650,4641
20240925,092500,20504458,654,656,656,654,6326
20240925,092400,16362224,654,657,657,654,5513
20240925,092300,12742183,657,658,658,657,7033
20240925,092200,8121469,660,660,660,660,0
20240925,092100,8121469,660,660,660,660,7
20240925,092000,8116849,660,658,660,658,247
20240925,091900,7954319,659,660,660,659,832
20240925,091800,7405247,664,664,664,664,0
20240925,091700,7405247,664,663,664,663,10
20240925,091600,7398608,662,661,662,661,2274
20240925,091500,5893414,661,658,661,658,3011
20240925,091400,3912158,658,659,659,658,1914
20240925,091300,2652442,659,660,660,659,505
20240925,091200,2319642,662,660,662,659,11
20240925,091100,2312373,660,660,660,660,11
20240925,091000,2305113,660,660,660,660,1721
20240925,090900,1169253,660,660,662,659,603
20240925,090800,771273,660,662,662,660,109
20240925,090700,699315,660,662,662,660,158
20240925,090600,595021,662,662,662,662,0
20240925,090500,595021,662,662,662,662,5
20240925,090400,591711,658,658,658,658,0
20240925,090300,591711,658,658,658,658,275
20240925,090200,410761,664,664,664,664,0
20240925,090100,410761,664,664,664,664,0
20240925,090000,410761,664,663,664,658,623