KissMeData/012160/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,185700,47344107,490,490,490,490,4083
20240925,185600,47344107,490,490,490,490,0
20240925,185500,47344107,490,490,490,490,0
20240925,185400,47344107,490,490,490,490,0
20240925,185300,47344107,490,490,490,490,0
20240925,185200,47344107,490,490,490,490,0
20240925,185100,47344107,490,490,490,490,0
20240925,185000,47344107,490,490,490,490,0
20240925,184900,47344107,490,490,490,490,0
20240925,184800,47344107,490,490,490,490,0
20240925,184700,47344107,490,490,490,490,0
20240925,184600,47344107,490,490,490,490,0
20240925,184500,47344107,490,490,490,490,0
20240925,184400,47344107,490,490,490,490,0
20240925,184300,47344107,490,490,490,490,0
20240925,184200,47344107,490,490,490,490,0
20240925,184100,47344107,490,490,490,490,0
20240925,184000,47344107,490,490,490,490,0
20240925,183900,47344107,490,490,490,490,0
20240925,183800,47344107,490,490,490,490,0
20240925,183700,47344107,490,490,490,490,0
20240925,183600,47344107,490,490,490,490,0
20240925,183500,47344107,490,490,490,490,0
20240925,183400,47344107,490,490,490,490,0
20240925,183300,47344107,490,490,490,490,0
20240925,183200,47344107,490,490,490,490,0
20240925,183100,47344107,490,490,490,490,0
20240925,183000,47344107,490,490,490,490,0
20240925,182900,47344107,490,490,490,490,0
20240925,182800,47344107,490,490,490,490,0
20240925,182700,47344107,490,490,490,490,4083
20240925,182600,47344107,490,490,490,490,0
20240925,182500,47344107,490,490,490,490,0
20240925,182400,47344107,490,490,490,490,0
20240925,182300,47344107,490,490,490,490,0
20240925,182200,47344107,490,490,490,490,0
20240925,182100,47344107,490,490,490,490,0
20240925,182000,47344107,490,490,490,490,0
20240925,181900,47344107,490,490,490,490,0
20240925,181800,47344107,490,490,490,490,0
20240925,181700,47344107,490,490,490,490,0
20240925,181600,47344107,490,490,490,490,0
20240925,181500,47344107,490,490,490,490,0
20240925,181400,47344107,490,490,490,490,0
20240925,181300,47344107,490,490,490,490,0
20240925,181200,47344107,490,490,490,490,0
20240925,181100,47344107,490,490,490,490,0
20240925,181000,47344107,490,490,490,490,0
20240925,180900,47344107,490,490,490,490,0
20240925,180800,47344107,490,490,490,490,0
20240925,180700,47344107,490,490,490,490,0
20240925,180600,47344107,490,490,490,490,0
20240925,180500,47344107,490,490,490,490,0
20240925,180400,47344107,490,490,490,490,0
20240925,180300,47344107,490,490,490,490,0
20240925,180200,47344107,490,490,490,490,0
20240925,180100,47344107,490,490,490,490,0
20240925,180000,47344107,490,490,490,490,0
20240925,175900,47344107,490,490,490,490,0
20240925,175800,47344107,490,490,490,490,0
20240925,175700,47344107,490,490,490,490,4083
20240925,175600,47344107,490,490,490,490,0
20240925,175500,47344107,490,490,490,490,0
20240925,175400,47344107,490,490,490,490,0
20240925,175300,47344107,490,490,490,490,0
20240925,175200,47344107,490,490,490,490,0
20240925,175100,47344107,490,490,490,490,0
20240925,175000,47344107,490,490,490,490,0
20240925,174900,47344107,490,490,490,490,0
20240925,174800,47344107,490,490,490,490,0
20240925,174700,47344107,490,490,490,490,0
20240925,174600,47344107,490,490,490,490,0
20240925,174500,47344107,490,490,490,490,0
20240925,174400,47344107,490,490,490,490,0
20240925,174300,47344107,490,490,490,490,0
20240925,174200,47344107,490,490,490,490,0
20240925,174100,47344107,490,490,490,490,0
20240925,174000,47344107,490,490,490,490,0
20240925,173900,47344107,490,490,490,490,0
20240925,173800,47344107,490,490,490,490,0
20240925,173700,47344107,490,490,490,490,0
20240925,173600,47344107,490,490,490,490,0
20240925,173500,47344107,490,490,490,490,0
20240925,173400,47344107,490,490,490,490,0
20240925,173300,47344107,490,490,490,490,0
20240925,173200,47344107,490,490,490,490,0
20240925,173100,47344107,490,490,490,490,0
20240925,173000,47344107,490,490,490,490,0
20240925,172900,47344107,490,490,490,490,0
20240925,172800,47344107,490,490,490,490,0
20240925,172700,47344107,490,490,490,490,4083
20240925,172600,47344107,490,490,490,490,0
20240925,172500,47344107,490,490,490,490,0
20240925,172400,47344107,490,490,490,490,0
20240925,172300,47344107,490,490,490,490,0
20240925,172200,47344107,490,490,490,490,0
20240925,172100,47344107,490,490,490,490,0
20240925,172000,47344107,490,490,490,490,0
20240925,171900,47344107,490,490,490,490,0
20240925,171800,47344107,490,490,490,490,0
20240925,171700,47344107,490,490,490,490,0
20240925,171600,47344107,490,490,490,490,0
20240925,171500,47344107,490,490,490,490,0
20240925,171400,47344107,490,490,490,490,0
20240925,171300,47344107,490,490,490,490,0
20240925,171200,47344107,490,490,490,490,0
20240925,171100,47344107,490,490,490,490,0
20240925,171000,47344107,490,490,490,490,0
20240925,170900,47344107,490,490,490,490,0
20240925,170800,47344107,490,490,490,490,0
20240925,170700,47344107,490,490,490,490,0
20240925,170600,47344107,490,490,490,490,0
20240925,170500,47344107,490,490,490,490,0
20240925,170400,47344107,490,490,490,490,0
20240925,170300,47344107,490,490,490,490,0
20240925,170200,47344107,490,490,490,490,0
20240925,170100,47344107,490,490,490,490,0
20240925,170000,47344107,490,490,490,490,0
20240925,165900,47344107,490,490,490,490,0
20240925,165800,47344107,490,490,490,490,0
20240925,165700,47344107,490,490,490,490,4083
20240925,165600,47344107,490,490,490,490,0
20240925,165500,47344107,490,490,490,490,0
20240925,165400,47344107,490,490,490,490,0
20240925,165300,47344107,490,490,490,490,0
20240925,165200,47344107,490,490,490,490,0
20240925,165100,47344107,490,490,490,490,0
20240925,165000,47344107,490,490,490,490,0
20240925,164900,47344107,490,490,490,490,0
20240925,164800,47344107,490,490,490,490,0
20240925,164700,47344107,490,490,490,490,0
20240925,164600,47344107,490,490,490,490,0
20240925,164500,47344107,490,490,490,490,0
20240925,164400,47344107,490,490,490,490,0
20240925,164300,47344107,490,490,490,490,0
20240925,164200,47344107,490,490,490,490,0
20240925,164100,47344107,490,490,490,490,0
20240925,164000,47344107,490,490,490,490,0
20240925,163900,47344107,490,490,490,490,0
20240925,163800,47344107,490,490,490,490,0
20240925,163700,47344107,490,490,490,490,0
20240925,163600,47344107,490,490,490,490,0
20240925,163500,47344107,490,490,490,490,0
20240925,163400,47344107,490,490,490,490,0
20240925,163300,47344107,490,490,490,490,0
20240925,163200,47344107,490,490,490,490,0
20240925,163100,47344107,490,490,490,490,0
20240925,163000,47344107,490,490,490,490,0
20240925,162900,47344107,490,490,490,490,0
20240925,162800,47344107,490,490,490,490,0
20240925,162700,47344107,490,490,490,490,4083
20240925,162600,47344107,490,490,490,490,0
20240925,162500,47344107,490,490,490,490,0
20240925,162400,47344107,490,490,490,490,0
20240925,162300,47344107,490,490,490,490,0
20240925,162200,47344107,490,490,490,490,0
20240925,162100,47344107,490,490,490,490,0
20240925,162000,47344107,490,490,490,490,0
20240925,161900,47344107,490,490,490,490,0
20240925,161800,47344107,490,490,490,490,0
20240925,161700,47344107,490,490,490,490,0
20240925,161600,47344107,490,490,490,490,0
20240925,161500,47344107,490,490,490,490,0
20240925,161400,47344107,490,490,490,490,0
20240925,161300,47344107,490,490,490,490,0
20240925,161200,47344107,490,490,490,490,0
20240925,161100,47344107,490,490,490,490,0
20240925,161000,47344107,490,490,490,490,0
20240925,160900,47344107,490,490,490,490,0
20240925,160800,47344107,490,490,490,490,0
20240925,160700,47344107,490,490,490,490,0
20240925,160600,47344107,490,490,490,490,0
20240925,160500,47344107,490,490,490,490,0
20240925,160400,47344107,490,490,490,490,0
20240925,160300,47344107,490,490,490,490,0
20240925,160200,47344107,490,490,490,490,0
20240925,160100,47344107,490,490,490,490,0
20240925,160000,47344107,490,490,490,490,0
20240925,155900,47344107,490,490,490,490,0
20240925,155800,47344107,490,490,490,490,0
20240925,155700,47344107,490,490,490,490,4083
20240925,155600,47344107,490,490,490,490,0
20240925,155500,47344107,490,490,490,490,0
20240925,155400,47344107,490,490,490,490,0
20240925,155300,47344107,490,490,490,490,0
20240925,155200,47344107,490,490,490,490,0
20240925,155100,47344107,490,490,490,490,0
20240925,155000,47344107,490,490,490,490,0
20240925,154900,47344107,490,490,490,490,0
20240925,154800,47344107,490,490,490,490,0
20240925,154700,47344107,490,490,490,490,0
20240925,154600,47344107,490,490,490,490,0
20240925,154500,47344107,490,490,490,490,0
20240925,154400,47344107,490,490,490,490,0
20240925,154300,47344107,490,490,490,490,0
20240925,154200,47344107,490,490,490,490,0
20240925,154100,47344107,490,490,490,490,0
20240925,154000,47344107,490,490,490,490,0
20240925,153900,47344107,490,490,490,490,0
20240925,153800,47344107,490,490,490,490,0
20240925,153700,47344107,490,490,490,490,0
20240925,153600,47344107,490,490,490,490,0
20240925,153500,47344107,490,490,490,490,0
20240925,153400,47344107,490,490,490,490,0
20240925,153300,47344107,490,490,490,490,0
20240925,153200,47344107,490,490,490,490,0
20240925,153100,47344107,490,490,490,490,0
20240925,153000,47344107,490,490,490,490,4083
20240925,152900,45343437,494,494,494,494,0
20240925,152800,45343437,494,494,494,494,0
20240925,152700,45343437,494,494,494,494,0
20240925,152600,45343437,494,494,494,494,0
20240925,152500,45343437,494,494,494,494,0
20240925,152400,45343437,494,494,494,494,0
20240925,152300,45343437,494,494,494,494,0
20240925,152200,45343437,494,494,494,494,0
20240925,152100,45343437,494,494,494,494,0
20240925,152000,45343437,494,494,494,494,0
20240925,151900,45343437,494,493,494,492,618
20240925,151800,45038170,494,494,494,494,0
20240925,151700,45038170,494,494,494,494,0
20240925,151600,45038170,494,494,494,494,0
20240925,151500,45038170,494,494,494,494,0
20240925,151400,45038170,494,494,494,494,1
20240925,151300,45037676,493,493,493,493,73
20240925,151200,45001687,493,493,493,493,1010
20240925,151100,44503757,494,493,494,493,2026
20240925,151000,43503337,493,489,493,486,575
20240925,150900,43222312,489,489,489,489,13
20240925,150800,43215955,494,494,494,494,0
20240925,150700,43215955,494,494,494,494,0
20240925,150600,43215955,494,494,494,494,0
20240925,150500,43215955,494,494,494,494,0
20240925,150400,43215955,494,494,494,494,0
20240925,150300,43215955,494,494,494,494,0
20240925,150200,43215955,494,494,494,494,0
20240925,150100,43215955,494,494,494,494,0
20240925,150000,43215955,494,494,494,494,1
20240925,145900,43215461,489,489,489,489,0
20240925,145800,43215461,489,489,489,489,3
20240925,145700,43213994,489,489,494,489,8
20240925,145600,43210077,489,489,494,489,22
20240925,145500,43199295,494,489,494,489,13
20240925,145400,43192923,489,489,494,489,24
20240925,145300,43181157,489,489,494,489,17
20240925,145200,43172807,491,489,495,489,20
20240925,145100,43162979,489,488,495,487,1468
20240925,145000,42447415,491,494,494,490,2908
20240925,144900,41022065,492,492,492,492,23
20240925,144800,41010749,495,492,495,492,48
20240925,144700,40987108,495,493,495,493,276
20240925,144600,40850637,496,495,496,493,33
20240925,144500,40834358,495,493,496,493,229
20240925,144400,40720972,493,493,496,493,733
20240925,144300,40359598,496,491,496,491,1000
20240925,144200,39867725,490,490,490,490,0
20240925,144100,39867725,490,490,490,490,1479
20240925,144000,39143015,490,489,490,489,1656
20240925,143900,38332398,492,492,492,492,0
20240925,143800,38332398,492,492,492,492,0
20240925,143700,38332398,492,492,492,492,0
20240925,143600,38332398,492,492,492,492,0
20240925,143500,38332398,492,492,492,492,0
20240925,143400,38332398,492,489,492,489,2
20240925,143300,38331417,492,492,492,492,0
20240925,143200,38331417,492,489,492,489,392
20240925,143100,38138672,486,486,486,486,0
20240925,143000,38138672,486,486,486,486,0
20240925,142900,38138672,486,492,492,486,19791
20240925,142800,28481648,493,489,496,489,27717
20240925,142700,14876522,489,489,489,489,0
20240925,142600,14876522,489,489,489,489,0
20240925,142500,14876522,489,489,489,489,695
20240925,142400,14536667,490,490,490,490,400
20240925,142300,14340667,490,490,490,490,0
20240925,142200,14340667,490,489,490,489,193
20240925,142100,14246147,489,489,489,489,1255
20240925,142000,13632452,489,489,489,489,0
20240925,141900,13632452,489,489,489,489,0
20240925,141800,13632452,489,489,489,489,0
20240925,141700,13632452,489,489,489,489,0
20240925,141600,13632452,489,489,489,489,0
20240925,141500,13632452,489,489,489,489,0
20240925,141400,13632452,489,489,489,489,0
20240925,141300,13632452,489,489,489,489,0
20240925,141200,13632452,489,489,489,489,0
20240925,141100,13632452,489,489,489,489,0
20240925,141000,13632452,489,489,489,489,0
20240925,140900,13632452,489,489,489,489,0
20240925,140800,13632452,489,489,489,489,0
20240925,140700,13632452,489,489,489,489,0
20240925,140600,13632452,489,489,489,489,0
20240925,140500,13632452,489,489,489,489,0
20240925,140400,13632452,489,489,489,489,0
20240925,140300,13632452,489,489,489,489,0
20240925,140200,13632452,489,489,489,489,0
20240925,140100,13632452,489,489,489,489,0
20240925,140000,13632452,489,489,489,489,0
20240925,135900,13632452,489,489,489,489,0
20240925,135800,13632452,489,489,489,489,0
20240925,135700,13632452,489,489,489,489,0
20240925,135600,13632452,489,489,489,489,0
20240925,135500,13632452,489,489,489,489,0
20240925,135400,13632452,489,489,489,489,0
20240925,135300,13632452,489,489,489,489,0
20240925,135200,13632452,489,489,489,489,0
20240925,135100,13632452,489,489,489,489,5
20240925,135000,13630007,489,489,489,489,0
20240925,134900,13630007,489,489,489,489,0
20240925,134800,13630007,489,489,489,489,0
20240925,134700,13630007,489,489,489,489,0
20240925,134600,13630007,489,489,489,489,0
20240925,134500,13630007,489,489,489,489,0
20240925,134400,13630007,489,489,489,489,0
20240925,134300,13630007,489,489,489,489,0
20240925,134200,13630007,489,489,489,489,0
20240925,134100,13630007,489,489,489,489,0
20240925,134000,13630007,489,488,489,488,100
20240925,133900,13581108,489,489,489,489,0
20240925,133800,13581108,489,489,489,489,0
20240925,133700,13581108,489,489,489,489,0
20240925,133600,13581108,489,489,489,489,0
20240925,133500,13581108,489,489,489,489,0
20240925,133400,13581108,489,489,489,489,0
20240925,133300,13581108,489,489,489,489,0
20240925,133200,13581108,489,489,489,489,0
20240925,133100,13581108,489,489,489,489,0
20240925,133000,13581108,489,489,489,489,0
20240925,132900,13581108,489,488,489,488,204
20240925,132800,13481353,489,489,489,489,0
20240925,132700,13481353,489,489,489,489,0
20240925,132600,13481353,489,489,489,489,0
20240925,132500,13481353,489,489,489,489,0
20240925,132400,13481353,489,489,489,489,0
20240925,132300,13481353,489,489,489,489,0
20240925,132200,13481353,489,489,489,489,0
20240925,132100,13481353,489,489,489,489,0
20240925,132000,13481353,489,489,489,489,0
20240925,131900,13481353,489,489,489,489,0
20240925,131800,13481353,489,489,489,489,0
20240925,131700,13481353,489,489,489,489,0
20240925,131600,13481353,489,489,489,489,0
20240925,131500,13481353,489,489,489,489,0
20240925,131400,13481353,489,489,489,489,0
20240925,131300,13481353,489,489,489,489,0
20240925,131200,13481353,489,489,489,489,0
20240925,131100,13481353,489,489,489,489,0
20240925,131000,13481353,489,489,489,489,0
20240925,130900,13481353,489,489,489,489,0
20240925,130800,13481353,489,489,489,489,0
20240925,130700,13481353,489,489,489,489,0
20240925,130600,13481353,489,489,489,489,0
20240925,130500,13481353,489,489,489,489,0
20240925,130400,13481353,489,489,489,489,0
20240925,130300,13481353,489,489,489,489,0
20240925,130200,13481353,489,488,489,488,2
20240925,130100,13480376,489,489,489,489,0
20240925,130000,13480376,489,488,489,488,2
20240925,125900,13479399,489,489,489,489,0
20240925,125800,13479399,489,489,489,489,0
20240925,125700,13479399,489,488,489,488,277
20240925,125600,13343947,489,489,489,489,0
20240925,125500,13343947,489,489,489,489,0
20240925,125400,13343947,489,489,489,489,0
20240925,125300,13343947,489,489,489,489,0
20240925,125200,13343947,489,489,489,489,0
20240925,125100,13343947,489,489,489,489,0
20240925,125000,13343947,489,489,489,489,0
20240925,124900,13343947,489,489,489,489,0
20240925,124800,13343947,489,489,489,489,0
20240925,124700,13343947,489,488,489,488,20
20240925,124600,13334168,489,489,489,489,0
20240925,124500,13334168,489,489,489,489,0
20240925,124400,13334168,489,489,489,489,0
20240925,124300,13334168,489,489,489,489,0
20240925,124200,13334168,489,489,489,489,0
20240925,124100,13334168,489,489,489,489,0
20240925,124000,13334168,489,489,489,489,0
20240925,123900,13334168,489,488,489,488,32
20240925,123800,13318551,486,486,486,486,0
20240925,123700,13318551,486,486,486,486,0
20240925,123600,13318551,486,486,486,486,564
20240925,123500,13044447,488,488,488,488,0
20240925,123400,13044447,488,488,488,488,0
20240925,123300,13044447,488,488,488,488,0
20240925,123200,13044447,488,488,488,488,0
20240925,123100,13044447,488,488,488,488,0
20240925,123000,13044447,488,488,488,488,0
20240925,122900,13044447,488,488,488,488,0
20240925,122800,13044447,488,488,488,488,0
20240925,122700,13044447,488,488,488,488,0
20240925,122600,13044447,488,488,488,488,0
20240925,122500,13044447,488,488,488,488,1
20240925,122400,13043959,487,487,487,487,0
20240925,122300,13043959,487,487,487,487,565
20240925,122200,12768804,489,489,489,489,0
20240925,122100,12768804,489,489,489,489,0
20240925,122000,12768804,489,489,489,489,0
20240925,121900,12768804,489,489,489,489,0
20240925,121800,12768804,489,489,489,489,0
20240925,121700,12768804,489,489,489,489,0
20240925,121600,12768804,489,489,489,489,0
20240925,121500,12768804,489,489,489,489,0
20240925,121400,12768804,489,489,489,489,0
20240925,121300,12768804,489,489,489,489,0
20240925,121200,12768804,489,489,489,489,0
20240925,121100,12768804,489,489,489,489,0
20240925,121000,12768804,489,489,489,489,0
20240925,120900,12768804,489,489,489,488,1259
20240925,120800,12154109,488,487,488,487,1479
20240925,120700,11433792,486,486,486,486,1
20240925,120600,11433306,486,486,487,486,1464
20240925,120500,10721338,486,486,486,486,0
20240925,120400,10721338,486,486,486,486,100
20240925,120300,10672738,486,486,486,486,0
20240925,120200,10672738,486,486,486,486,0
20240925,120100,10672738,486,486,486,486,205
20240925,120000,10573108,486,486,486,486,9
20240925,115900,10568734,486,486,486,486,1
20240925,115800,10568248,487,487,487,487,0
20240925,115700,10568248,487,487,487,487,0
20240925,115600,10568248,487,487,487,487,0
20240925,115500,10568248,487,487,487,487,0
20240925,115400,10568248,487,487,487,487,0
20240925,115300,10568248,487,487,487,487,0
20240925,115200,10568248,487,487,487,487,0
20240925,115100,10568248,487,487,487,487,0
20240925,115000,10568248,487,487,487,487,0
20240925,114900,10568248,487,487,487,487,0
20240925,114800,10568248,487,486,487,486,2
20240925,114700,10567275,486,486,486,486,0
20240925,114600,10567275,486,486,486,486,21
20240925,114500,10557069,487,487,487,487,0
20240925,114400,10557069,487,486,487,486,152
20240925,114300,10483047,487,487,487,487,0
20240925,114200,10483047,487,487,487,487,0
20240925,114100,10483047,487,487,487,487,0
20240925,114000,10483047,487,486,487,486,2
20240925,113900,10482074,487,487,487,487,0
20240925,113800,10482074,487,487,487,487,0
20240925,113700,10482074,487,487,487,487,0
20240925,113600,10482074,487,487,487,487,0
20240925,113500,10482074,487,487,487,487,0
20240925,113400,10482074,487,487,487,487,0
20240925,113300,10482074,487,487,487,487,0
20240925,113200,10482074,487,487,487,487,0
20240925,113100,10482074,487,487,487,487,0
20240925,113000,10482074,487,487,487,487,0
20240925,112900,10482074,487,487,487,487,0
20240925,112800,10482074,487,487,487,487,0
20240925,112700,10482074,487,484,487,484,7
20240925,112600,10478680,484,484,484,484,20
20240925,112500,10469000,487,487,487,487,0
20240925,112400,10469000,487,487,487,487,417
20240925,112300,10265921,487,487,487,487,0
20240925,112200,10265921,487,487,487,487,139
20240925,112100,10198228,487,487,487,487,8
20240925,112000,10194332,486,486,486,486,50
20240925,111900,10170032,487,486,487,486,201
20240925,111800,10072345,486,486,486,486,0
20240925,111700,10072345,486,486,486,486,1
20240925,111600,10071859,483,483,483,483,0
20240925,111500,10071859,483,483,483,483,2
20240925,111400,10070893,486,483,486,483,3
20240925,111300,10069440,483,483,483,483,7
20240925,111200,10066059,482,486,487,482,1002
20240925,111100,9583053,484,484,484,484,0
20240925,111000,9583053,484,484,484,484,0
20240925,110900,9583053,484,484,484,484,0
20240925,110800,9583053,484,484,484,484,0
20240925,110700,9583053,484,484,484,484,0
20240925,110600,9583053,484,484,484,484,0
20240925,110500,9583053,484,484,484,484,3
20240925,110400,9581601,487,486,487,486,330
20240925,110300,9420892,487,487,487,487,0
20240925,110200,9420892,487,487,487,487,0
20240925,110100,9420892,487,487,487,487,0
20240925,110000,9420892,487,486,487,486,2
20240925,105900,9419919,483,483,483,483,0
20240925,105800,9419919,483,483,483,483,1
20240925,105700,9419436,482,482,482,482,0
20240925,105600,9419436,482,482,482,482,0
20240925,105500,9419436,482,485,485,480,3198
20240925,105400,7879372,487,487,487,487,0
20240925,105300,7879372,487,487,487,487,0
20240925,105200,7879372,487,487,487,487,0
20240925,105100,7879372,487,487,487,487,1
20240925,105000,7878885,486,487,487,486,588
20240925,104900,7593116,486,487,487,486,104
20240925,104800,7542571,486,487,487,486,3
20240925,104700,7541112,486,486,487,486,6
20240925,104600,7538194,486,484,486,484,3
20240925,104500,7536738,487,484,487,484,2
20240925,104400,7535767,487,487,487,487,0
20240925,104300,7535767,487,487,487,487,0
20240925,104200,7535767,487,484,487,484,2
20240925,104100,7534796,487,484,487,484,2
20240925,104000,7533825,487,487,487,487,0
20240925,103900,7533825,487,487,487,487,0
20240925,103800,7533825,487,487,487,487,0
20240925,103700,7533825,487,487,487,487,0
20240925,103600,7533825,487,487,487,487,0
20240925,103500,7533825,487,487,487,487,0
20240925,103400,7533825,487,487,487,487,0
20240925,103300,7533825,487,484,487,484,2
20240925,103200,7532854,487,487,487,487,0
20240925,103100,7532854,487,487,487,487,0
20240925,103000,7532854,487,487,487,487,0
20240925,102900,7532854,487,484,487,484,2
20240925,102800,7531883,487,484,487,484,2
20240925,102700,7530912,484,484,487,484,17
20240925,102600,7522681,487,487,487,487,0
20240925,102500,7522681,487,487,487,487,0
20240925,102400,7522681,487,487,487,487,0
20240925,102300,7522681,487,484,487,484,2
20240925,102200,7521710,487,484,487,484,10
20240925,102100,7516843,488,484,488,484,2
20240925,102000,7515871,484,484,484,484,1
20240925,101900,7515387,488,484,488,484,5
20240925,101800,7512959,483,482,483,481,4033
20240925,101700,5572906,483,487,487,483,4919
20240925,101600,3187799,489,487,489,487,23
20240925,101500,3176577,489,489,489,489,0
20240925,101400,3176577,489,489,489,489,0
20240925,101300,3176577,489,489,489,489,0
20240925,101200,3176577,489,488,489,488,2
20240925,101100,3175600,489,489,489,489,0
20240925,101000,3175600,489,489,489,489,0
20240925,100900,3175600,489,489,489,489,0
20240925,100800,3175600,489,487,489,487,3
20240925,100700,3174136,488,488,488,488,0
20240925,100600,3174136,488,487,488,487,2
20240925,100500,3173161,488,488,488,488,0
20240925,100400,3173161,488,488,488,488,0
20240925,100300,3173161,488,486,488,486,102
20240925,100200,3123388,486,486,488,486,18
20240925,100100,3114614,486,486,486,486,0
20240925,100000,3114614,486,486,486,486,0
20240925,095900,3114614,486,486,486,486,0
20240925,095800,3114614,486,486,486,486,2
20240925,095700,3113642,486,486,486,486,7
20240925,095600,3110240,486,488,488,486,20
20240925,095500,3100490,486,486,486,486,3
20240925,095400,3099032,489,489,489,489,0
20240925,095300,3099032,489,489,489,489,0
20240925,095200,3099032,489,489,489,489,0
20240925,095100,3099032,489,489,489,489,0
20240925,095000,3099032,489,489,489,489,0
20240925,094900,3099032,489,489,489,489,0
20240925,094800,3099032,489,489,489,489,0
20240925,094700,3099032,489,486,489,486,2
20240925,094600,3098057,488,488,488,488,0
20240925,094500,3098057,488,488,488,488,0
20240925,094400,3098057,488,488,488,488,0
20240925,094300,3098057,488,488,488,488,0
20240925,094200,3098057,488,488,488,488,0
20240925,094100,3098057,488,488,488,488,1930
20240925,094000,2156217,489,489,489,489,1
20240925,093900,2155728,488,488,488,486,1516
20240925,093800,1416364,489,489,489,489,0
20240925,093700,1416364,489,489,489,489,0
20240925,093600,1416364,489,489,489,489,0
20240925,093500,1416364,489,489,489,489,0
20240925,093400,1416364,489,489,489,489,10
20240925,093300,1411474,489,488,489,488,70
20240925,093200,1377304,489,489,489,489,20
20240925,093100,1367524,489,489,489,489,0
20240925,093000,1367524,489,489,489,489,362
20240925,092900,1190506,489,489,489,489,0
20240925,092800,1190506,489,489,489,489,0
20240925,092700,1190506,489,489,489,489,0
20240925,092600,1190506,489,489,489,489,0
20240925,092500,1190506,489,489,489,489,0
20240925,092400,1190506,489,489,489,489,0
20240925,092300,1190506,489,489,489,489,0
20240925,092200,1190506,489,489,489,489,0
20240925,092100,1190506,489,489,489,489,1
20240925,092000,1190017,487,485,487,485,128
20240925,091900,1127683,487,487,487,487,0
20240925,091800,1127683,487,487,487,487,0
20240925,091700,1127683,487,487,487,487,0
20240925,091600,1127683,487,487,487,487,0
20240925,091500,1127683,487,487,487,487,0
20240925,091400,1127683,487,487,487,487,0
20240925,091300,1127683,487,487,487,487,1
20240925,091200,1127196,486,486,486,486,619
20240925,091100,826362,487,487,487,487,0
20240925,091000,826362,487,487,487,487,0
20240925,090900,826362,487,487,487,487,1
20240925,090800,825875,487,487,487,487,1
20240925,090700,825388,483,483,483,483,0
20240925,090600,825388,483,484,484,483,832
20240925,090500,423507,489,484,489,483,23
20240925,090400,412375,489,489,489,489,1
20240925,090300,411886,484,484,484,484,0
20240925,090200,411886,484,484,484,484,0
20240925,090100,411886,484,484,484,484,0
20240925,090000,411886,484,484,484,484,850