KissMeData/200230/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,203800,50838065,585,585,585,585,1247
20240924,203700,50838065,585,585,585,585,0
20240924,203600,50838065,585,585,585,585,0
20240924,203500,50838065,585,585,585,585,0
20240924,203400,50838065,585,585,585,585,0
20240924,203300,50838065,585,585,585,585,0
20240924,203200,50838065,585,585,585,585,0
20240924,203100,50838065,585,585,585,585,0
20240924,203000,50838065,585,585,585,585,0
20240924,202900,50838065,585,585,585,585,0
20240924,202800,50838065,585,585,585,585,0
20240924,202700,50838065,585,585,585,585,0
20240924,202600,50838065,585,585,585,585,0
20240924,202500,50838065,585,585,585,585,0
20240924,202400,50838065,585,585,585,585,0
20240924,202300,50838065,585,585,585,585,0
20240924,202200,50838065,585,585,585,585,0
20240924,202100,50838065,585,585,585,585,0
20240924,202000,50838065,585,585,585,585,0
20240924,201900,50838065,585,585,585,585,0
20240924,201800,50838065,585,585,585,585,0
20240924,201700,50838065,585,585,585,585,0
20240924,201600,50838065,585,585,585,585,0
20240924,201500,50838065,585,585,585,585,0
20240924,201400,50838065,585,585,585,585,0
20240924,201300,50838065,585,585,585,585,0
20240924,201200,50838065,585,585,585,585,0
20240924,201100,50838065,585,585,585,585,0
20240924,201000,50838065,585,585,585,585,0
20240924,200900,50838065,585,585,585,585,0
20240924,200800,50838065,585,585,585,585,1247
20240924,200700,50838065,585,585,585,585,0
20240924,200600,50838065,585,585,585,585,0
20240924,200500,50838065,585,585,585,585,0
20240924,200400,50838065,585,585,585,585,0
20240924,200300,50838065,585,585,585,585,0
20240924,200200,50838065,585,585,585,585,0
20240924,200100,50838065,585,585,585,585,0
20240924,200000,50838065,585,585,585,585,0
20240924,195900,50838065,585,585,585,585,0
20240924,195800,50838065,585,585,585,585,0
20240924,195700,50838065,585,585,585,585,0
20240924,195600,50838065,585,585,585,585,0
20240924,195500,50838065,585,585,585,585,0
20240924,195400,50838065,585,585,585,585,0
20240924,195300,50838065,585,585,585,585,0
20240924,195200,50838065,585,585,585,585,0
20240924,195100,50838065,585,585,585,585,0
20240924,195000,50838065,585,585,585,585,0
20240924,194900,50838065,585,585,585,585,0
20240924,194800,50838065,585,585,585,585,0
20240924,194700,50838065,585,585,585,585,0
20240924,194600,50838065,585,585,585,585,0
20240924,194500,50838065,585,585,585,585,0
20240924,194400,50838065,585,585,585,585,0
20240924,194300,50838065,585,585,585,585,0
20240924,194200,50838065,585,585,585,585,0
20240924,194100,50838065,585,585,585,585,0
20240924,194000,50838065,585,585,585,585,0
20240924,193900,50838065,585,585,585,585,0
20240924,193800,50838065,585,585,585,585,1247
20240924,193700,50838065,585,585,585,585,0
20240924,193600,50838065,585,585,585,585,0
20240924,193500,50838065,585,585,585,585,0
20240924,193400,50838065,585,585,585,585,0
20240924,193300,50838065,585,585,585,585,0
20240924,193200,50838065,585,585,585,585,0
20240924,193100,50838065,585,585,585,585,0
20240924,193000,50838065,585,585,585,585,0
20240924,192900,50838065,585,585,585,585,0
20240924,192800,50838065,585,585,585,585,0
20240924,192700,50838065,585,585,585,585,0
20240924,192600,50838065,585,585,585,585,0
20240924,192500,50838065,585,585,585,585,0
20240924,192400,50838065,585,585,585,585,0
20240924,192300,50838065,585,585,585,585,0
20240924,192200,50838065,585,585,585,585,0
20240924,192100,50838065,585,585,585,585,0
20240924,192000,50838065,585,585,585,585,0
20240924,191900,50838065,585,585,585,585,0
20240924,191800,50838065,585,585,585,585,0
20240924,191700,50838065,585,585,585,585,0
20240924,191600,50838065,585,585,585,585,0
20240924,191500,50838065,585,585,585,585,0
20240924,191400,50838065,585,585,585,585,0
20240924,191300,50838065,585,585,585,585,0
20240924,191200,50838065,585,585,585,585,0
20240924,191100,50838065,585,585,585,585,0
20240924,191000,50838065,585,585,585,585,0
20240924,190900,50838065,585,585,585,585,0
20240924,190800,50838065,585,585,585,585,1247
20240924,190700,50838065,585,585,585,585,0
20240924,190600,50838065,585,585,585,585,0
20240924,190500,50838065,585,585,585,585,0
20240924,190400,50838065,585,585,585,585,0
20240924,190300,50838065,585,585,585,585,0
20240924,190200,50838065,585,585,585,585,0
20240924,190100,50838065,585,585,585,585,0
20240924,190000,50838065,585,585,585,585,0
20240924,185900,50838065,585,585,585,585,0
20240924,185800,50838065,585,585,585,585,0
20240924,185700,50838065,585,585,585,585,0
20240924,185600,50838065,585,585,585,585,0
20240924,185500,50838065,585,585,585,585,0
20240924,185400,50838065,585,585,585,585,0
20240924,185300,50838065,585,585,585,585,0
20240924,185200,50838065,585,585,585,585,0
20240924,185100,50838065,585,585,585,585,0
20240924,185000,50838065,585,585,585,585,0
20240924,184900,50838065,585,585,585,585,0
20240924,184800,50838065,585,585,585,585,0
20240924,184700,50838065,585,585,585,585,0
20240924,184600,50838065,585,585,585,585,0
20240924,184500,50838065,585,585,585,585,0
20240924,184400,50838065,585,585,585,585,0
20240924,184300,50838065,585,585,585,585,0
20240924,184200,50838065,585,585,585,585,0
20240924,184100,50838065,585,585,585,585,0
20240924,184000,50838065,585,585,585,585,0
20240924,183900,50838065,585,585,585,585,0
20240924,183800,50838065,585,585,585,585,1247
20240924,183700,50838065,585,585,585,585,0
20240924,183600,50838065,585,585,585,585,0
20240924,183500,50838065,585,585,585,585,0
20240924,183400,50838065,585,585,585,585,0
20240924,183300,50838065,585,585,585,585,0
20240924,183200,50838065,585,585,585,585,0
20240924,183100,50838065,585,585,585,585,0
20240924,183000,50838065,585,585,585,585,0
20240924,182900,50838065,585,585,585,585,0
20240924,182800,50838065,585,585,585,585,0
20240924,182700,50838065,585,585,585,585,0
20240924,182600,50838065,585,585,585,585,0
20240924,182500,50838065,585,585,585,585,0
20240924,182400,50838065,585,585,585,585,0
20240924,182300,50838065,585,585,585,585,0
20240924,182200,50838065,585,585,585,585,0
20240924,182100,50838065,585,585,585,585,0
20240924,182000,50838065,585,585,585,585,0
20240924,181900,50838065,585,585,585,585,0
20240924,181800,50838065,585,585,585,585,0
20240924,181700,50838065,585,585,585,585,0
20240924,181600,50838065,585,585,585,585,0
20240924,181500,50838065,585,585,585,585,0
20240924,181400,50838065,585,585,585,585,0
20240924,181300,50838065,585,585,585,585,0
20240924,181200,50838065,585,585,585,585,0
20240924,181100,50838065,585,585,585,585,0
20240924,181000,50838065,585,585,585,585,0
20240924,180900,50838065,585,585,585,585,0
20240924,180800,50838065,585,585,585,585,1247
20240924,180700,50838065,585,585,585,585,0
20240924,180600,50838065,585,585,585,585,0
20240924,180500,50838065,585,585,585,585,0
20240924,180400,50838065,585,585,585,585,0
20240924,180300,50838065,585,585,585,585,0
20240924,180200,50838065,585,585,585,585,0
20240924,180100,50838065,585,585,585,585,0
20240924,180000,50838065,585,585,585,585,0
20240924,175900,50838065,585,585,585,585,0
20240924,175800,50838065,585,585,585,585,0
20240924,175700,50838065,585,585,585,585,0
20240924,175600,50838065,585,585,585,585,0
20240924,175500,50838065,585,585,585,585,0
20240924,175400,50838065,585,585,585,585,0
20240924,175300,50838065,585,585,585,585,0
20240924,175200,50838065,585,585,585,585,0
20240924,175100,50838065,585,585,585,585,0
20240924,175000,50838065,585,585,585,585,0
20240924,174900,50838065,585,585,585,585,0
20240924,174800,50838065,585,585,585,585,0
20240924,174700,50838065,585,585,585,585,0
20240924,174600,50838065,585,585,585,585,0
20240924,174500,50838065,585,585,585,585,0
20240924,174400,50838065,585,585,585,585,0
20240924,174300,50838065,585,585,585,585,0
20240924,174200,50838065,585,585,585,585,0
20240924,174100,50838065,585,585,585,585,0
20240924,174000,50838065,585,585,585,585,0
20240924,173900,50838065,585,585,585,585,0
20240924,173800,50838065,585,585,585,585,1247
20240924,173700,50838065,585,585,585,585,0
20240924,173600,50838065,585,585,585,585,0
20240924,173500,50838065,585,585,585,585,0
20240924,173400,50838065,585,585,585,585,0
20240924,173300,50838065,585,585,585,585,0
20240924,173200,50838065,585,585,585,585,0
20240924,173100,50838065,585,585,585,585,0
20240924,173000,50838065,585,585,585,585,0
20240924,172900,50838065,585,585,585,585,0
20240924,172800,50838065,585,585,585,585,0
20240924,172700,50838065,585,585,585,585,0
20240924,172600,50838065,585,585,585,585,0
20240924,172500,50838065,585,585,585,585,0
20240924,172400,50838065,585,585,585,585,0
20240924,172300,50838065,585,585,585,585,0
20240924,172200,50838065,585,585,585,585,0
20240924,172100,50838065,585,585,585,585,0
20240924,172000,50838065,585,585,585,585,0
20240924,171900,50838065,585,585,585,585,0
20240924,171800,50838065,585,585,585,585,0
20240924,171700,50838065,585,585,585,585,0
20240924,171600,50838065,585,585,585,585,0
20240924,171500,50838065,585,585,585,585,0
20240924,171400,50838065,585,585,585,585,0
20240924,171300,50838065,585,585,585,585,0
20240924,171200,50838065,585,585,585,585,0
20240924,171100,50838065,585,585,585,585,0
20240924,171000,50838065,585,585,585,585,0
20240924,170900,50838065,585,585,585,585,0
20240924,170800,50838065,585,585,585,585,1247
20240924,170700,50838065,585,585,585,585,0
20240924,170600,50838065,585,585,585,585,0
20240924,170500,50838065,585,585,585,585,0
20240924,170400,50838065,585,585,585,585,0
20240924,170300,50838065,585,585,585,585,0
20240924,170200,50838065,585,585,585,585,0
20240924,170100,50838065,585,585,585,585,0
20240924,170000,50838065,585,585,585,585,0
20240924,165900,50838065,585,585,585,585,0
20240924,165800,50838065,585,585,585,585,0
20240924,165700,50838065,585,585,585,585,0
20240924,165600,50838065,585,585,585,585,0
20240924,165500,50838065,585,585,585,585,0
20240924,165400,50838065,585,585,585,585,0
20240924,165300,50838065,585,585,585,585,0
20240924,165200,50838065,585,585,585,585,0
20240924,165100,50838065,585,585,585,585,0
20240924,165000,50838065,585,585,585,585,0
20240924,164900,50838065,585,585,585,585,0
20240924,164800,50838065,585,585,585,585,0
20240924,164700,50838065,585,585,585,585,0
20240924,164600,50838065,585,585,585,585,0
20240924,164500,50838065,585,585,585,585,0
20240924,164400,50838065,585,585,585,585,0
20240924,164300,50838065,585,585,585,585,0
20240924,164200,50838065,585,585,585,585,0
20240924,164100,50838065,585,585,585,585,0
20240924,164000,50838065,585,585,585,585,0
20240924,163900,50838065,585,585,585,585,0
20240924,163800,50838065,585,585,585,585,1247
20240924,163700,50838065,585,585,585,585,0
20240924,163600,50838065,585,585,585,585,0
20240924,163500,50838065,585,585,585,585,0
20240924,163400,50838065,585,585,585,585,0
20240924,163300,50838065,585,585,585,585,0
20240924,163200,50838065,585,585,585,585,0
20240924,163100,50838065,585,585,585,585,0
20240924,163000,50838065,585,585,585,585,0
20240924,162900,50838065,585,585,585,585,0
20240924,162800,50838065,585,585,585,585,0
20240924,162700,50838065,585,585,585,585,0
20240924,162600,50838065,585,585,585,585,0
20240924,162500,50838065,585,585,585,585,0
20240924,162400,50838065,585,585,585,585,0
20240924,162300,50838065,585,585,585,585,0
20240924,162200,50838065,585,585,585,585,0
20240924,162100,50838065,585,585,585,585,0
20240924,162000,50838065,585,585,585,585,0
20240924,161900,50838065,585,585,585,585,0
20240924,161800,50838065,585,585,585,585,0
20240924,161700,50838065,585,585,585,585,0
20240924,161600,50838065,585,585,585,585,0
20240924,161500,50838065,585,585,585,585,0
20240924,161400,50838065,585,585,585,585,0
20240924,161300,50838065,585,585,585,585,0
20240924,161200,50838065,585,585,585,585,0
20240924,161100,50838065,585,585,585,585,0
20240924,161000,50838065,585,585,585,585,0
20240924,160900,50838065,585,585,585,585,0
20240924,160800,50838065,585,585,585,585,1247
20240924,160700,50838065,585,585,585,585,0
20240924,160600,50838065,585,585,585,585,0
20240924,160500,50838065,585,585,585,585,0
20240924,160400,50838065,585,585,585,585,0
20240924,160300,50838065,585,585,585,585,0
20240924,160200,50838065,585,585,585,585,0
20240924,160100,50838065,585,585,585,585,0
20240924,160000,50838065,585,585,585,585,0
20240924,155900,50838065,585,585,585,585,0
20240924,155800,50838065,585,585,585,585,0
20240924,155700,50838065,585,585,585,585,0
20240924,155600,50838065,585,585,585,585,0
20240924,155500,50838065,585,585,585,585,0
20240924,155400,50838065,585,585,585,585,0
20240924,155300,50838065,585,585,585,585,0
20240924,155200,50838065,585,585,585,585,0
20240924,155100,50838065,585,585,585,585,0
20240924,155000,50838065,585,585,585,585,0
20240924,154900,50838065,585,585,585,585,0
20240924,154800,50838065,585,585,585,585,0
20240924,154700,50838065,585,585,585,585,0
20240924,154600,50838065,585,585,585,585,0
20240924,154500,50838065,585,585,585,585,0
20240924,154400,50838065,585,585,585,585,0
20240924,154300,50838065,585,585,585,585,0
20240924,154200,50838065,585,585,585,585,0
20240924,154100,50838065,585,585,585,585,0
20240924,154000,50838065,585,585,585,585,0
20240924,153900,50838065,585,585,585,585,0
20240924,153800,50838065,585,585,585,585,1247
20240924,153700,50838065,585,585,585,585,0
20240924,153600,50838065,585,585,585,585,0
20240924,153500,50838065,585,585,585,585,0
20240924,153400,50838065,585,585,585,585,0
20240924,153300,50838065,585,585,585,585,0
20240924,153200,50838065,585,585,585,585,0
20240924,153100,50838065,585,585,585,585,0
20240924,153000,50838065,585,585,585,585,1247
20240924,152900,50108570,585,585,585,585,0
20240924,152800,50108570,585,585,585,585,0
20240924,152700,50108570,585,585,585,585,0
20240924,152600,50108570,585,585,585,585,0
20240924,152500,50108570,585,585,585,585,0
20240924,152400,50108570,585,585,585,585,0
20240924,152300,50108570,585,585,585,585,0
20240924,152200,50108570,585,585,585,585,0
20240924,152100,50108570,585,585,585,585,0
20240924,152000,50108570,585,585,585,585,0
20240924,151900,50108570,585,583,585,582,12227
20240924,151800,42990142,585,585,585,585,0
20240924,151700,42990142,585,584,585,583,94
20240924,151600,42935304,585,585,585,585,570
20240924,151500,42601854,585,585,585,585,0
20240924,151400,42601854,585,585,585,585,48
20240924,151300,42573774,585,585,585,585,0
20240924,151200,42573774,585,585,585,585,0
20240924,151100,42573774,585,585,585,585,50
20240924,151000,42544524,585,585,585,585,0
20240924,150900,42544524,585,585,585,585,0
20240924,150800,42544524,585,585,585,585,0
20240924,150700,42544524,585,585,585,585,0
20240924,150600,42544524,585,585,585,585,0
20240924,150500,42544524,585,585,585,585,0
20240924,150400,42544524,585,585,585,585,0
20240924,150300,42544524,585,585,585,585,0
20240924,150200,42544524,585,585,585,585,0
20240924,150100,42544524,585,585,585,585,0
20240924,150000,42544524,585,585,585,585,0
20240924,145900,42544524,585,585,585,585,0
20240924,145800,42544524,585,585,585,585,0
20240924,145700,42544524,585,585,585,585,0
20240924,145600,42544524,585,585,585,585,0
20240924,145500,42544524,585,585,585,585,0
20240924,145400,42544524,585,585,585,585,0
20240924,145300,42544524,585,585,585,585,0
20240924,145200,42544524,585,585,585,585,0
20240924,145100,42544524,585,585,585,585,0
20240924,145000,42544524,585,585,585,585,16
20240924,144900,42535164,585,585,585,585,0
20240924,144800,42535164,585,585,585,585,0
20240924,144700,42535164,585,585,585,585,0
20240924,144600,42535164,585,585,585,585,0
20240924,144500,42535164,585,585,585,585,6
20240924,144400,42531654,585,585,585,585,0
20240924,144300,42531654,585,585,585,585,161
20240924,144200,42437469,585,585,585,585,8
20240924,144100,42432789,585,585,585,585,0
20240924,144000,42432789,585,585,585,585,6
20240924,143900,42429279,585,585,585,585,0
20240924,143800,42429279,585,585,585,585,0
20240924,143700,42429279,585,585,585,585,0
20240924,143600,42429279,585,585,585,585,0
20240924,143500,42429279,585,585,585,585,1
20240924,143400,42428694,585,585,585,585,21
20240924,143300,42416409,585,585,585,585,10
20240924,143200,42410559,585,585,585,585,8
20240924,143100,42405879,585,585,585,585,0
20240924,143000,42405879,585,585,585,585,0
20240924,142900,42405879,585,585,585,585,303
20240924,142800,42228624,587,587,587,587,0
20240924,142700,42228624,587,587,587,587,0
20240924,142600,42228624,587,587,587,587,0
20240924,142500,42228624,587,587,587,587,1
20240924,142400,42228037,587,587,587,587,0
20240924,142300,42228037,587,587,587,587,0
20240924,142200,42228037,587,586,587,586,2
20240924,142100,42226864,585,585,585,585,5792
20240924,142000,38838544,585,585,585,585,24
20240924,141900,38824504,582,584,584,582,702
20240924,141800,38414752,584,584,584,584,0
20240924,141700,38414752,584,584,584,584,0
20240924,141600,38414752,584,584,584,584,0
20240924,141500,38414752,584,584,584,584,0
20240924,141400,38414752,584,584,584,584,6
20240924,141300,38411248,582,582,582,582,0
20240924,141200,38411248,582,582,582,582,0
20240924,141100,38411248,582,582,582,582,0
20240924,141000,38411248,582,582,582,582,13524
20240924,140900,30540280,585,583,585,583,174
20240924,140800,30438836,583,583,583,583,0
20240924,140700,30438836,583,583,583,583,0
20240924,140600,30438836,583,583,583,583,0
20240924,140500,30438836,583,583,583,583,0
20240924,140400,30438836,583,583,583,583,420
20240924,140300,30193976,583,583,583,583,3
20240924,140200,30192227,583,583,583,583,54
20240924,140100,30160745,583,583,583,583,538
20240924,140000,29847091,583,583,583,583,0
20240924,135900,29847091,583,583,583,583,0
20240924,135800,29847091,583,583,583,583,0
20240924,135700,29847091,583,583,583,583,8
20240924,135600,29842427,583,583,583,583,31
20240924,135500,29824354,583,583,583,583,0
20240924,135400,29824354,583,583,583,583,3
20240924,135300,29822605,583,583,583,583,20
20240924,135200,29810945,583,583,583,583,0
20240924,135100,29810945,583,583,583,583,0
20240924,135000,29810945,583,582,583,582,171
20240924,134900,29711422,582,582,582,582,30
20240924,134800,29693962,582,582,582,582,34
20240924,134700,29674174,582,582,582,582,0
20240924,134600,29674174,582,582,582,582,19
20240924,134500,29663116,582,581,582,581,442
20240924,134400,29406313,581,581,581,581,3
20240924,134300,29404570,581,581,581,581,10
20240924,134200,29398760,581,581,581,581,0
20240924,134100,29398760,581,581,581,581,0
20240924,134000,29398760,581,581,581,581,0
20240924,133900,29398760,581,581,581,581,4
20240924,133800,29396436,581,581,581,581,242
20240924,133700,29255834,581,581,581,581,0
20240924,133600,29255834,581,581,581,581,0
20240924,133500,29255834,581,581,581,581,0
20240924,133400,29255834,581,581,581,581,800
20240924,133300,28791034,582,582,582,582,5
20240924,133200,28788124,582,581,582,581,29
20240924,133100,28771260,581,581,581,581,10
20240924,133000,28765450,581,581,581,581,176
20240924,132900,28663194,582,582,582,582,4
20240924,132800,28660866,583,583,583,583,0
20240924,132700,28660866,583,583,583,583,0
20240924,132600,28660866,583,583,583,583,0
20240924,132500,28660866,583,582,583,582,182
20240924,132400,28554941,582,581,582,581,1650
20240924,132300,27596290,581,581,581,581,4905
20240924,132200,24746485,581,581,581,581,17
20240924,132100,24736608,581,581,581,581,0
20240924,132000,24736608,581,581,581,581,100
20240924,131900,24678508,581,581,581,581,217
20240924,131800,24552431,581,581,581,581,876
20240924,131700,24043475,581,581,581,581,18
20240924,131600,24033017,581,581,581,581,0
20240924,131500,24033017,581,581,581,581,0
20240924,131400,24033017,581,581,581,581,0
20240924,131300,24033017,581,581,581,581,0
20240924,131200,24033017,581,581,581,581,0
20240924,131100,24033017,581,581,581,581,50
20240924,131000,24003967,581,581,581,581,0
20240924,130900,24003967,581,581,581,581,0
20240924,130800,24003967,581,581,581,581,0
20240924,130700,24003967,581,581,581,581,30
20240924,130600,23986537,581,581,581,581,0
20240924,130500,23986537,581,581,581,581,1179
20240924,130400,23301538,581,581,581,581,0
20240924,130300,23301538,581,581,581,581,0
20240924,130200,23301538,581,581,581,581,8
20240924,130100,23296890,581,581,581,581,15
20240924,130000,23288175,581,581,581,581,0
20240924,125900,23288175,581,581,581,581,346
20240924,125800,23087149,581,581,581,581,389
20240924,125700,22861140,581,581,581,581,0
20240924,125600,22861140,581,581,581,581,1001
20240924,125500,22279559,581,581,581,581,0
20240924,125400,22279559,581,581,581,580,504
20240924,125300,21986738,581,581,581,581,151
20240924,125200,21899007,581,581,581,581,1
20240924,125100,21898426,581,581,581,581,50
20240924,125000,21869376,581,581,581,581,0
20240924,124900,21869376,581,581,581,581,0
20240924,124800,21869376,581,581,581,581,2319
20240924,124700,20522037,581,581,581,581,0
20240924,124600,20522037,581,581,581,581,0
20240924,124500,20522037,581,581,581,581,0
20240924,124400,20522037,581,581,581,581,0
20240924,124300,20522037,581,581,581,581,0
20240924,124200,20522037,581,580,581,580,1085
20240924,124100,19892736,581,581,581,581,0
20240924,124000,19892736,581,581,581,581,0
20240924,123900,19892736,581,581,581,581,50
20240924,123800,19863686,581,581,581,581,0
20240924,123700,19863686,581,581,581,581,1
20240924,123600,19863105,580,580,580,580,0
20240924,123500,19863105,580,580,580,580,1357
20240924,123400,19076045,581,581,581,581,0
20240924,123300,19076045,581,581,581,581,0
20240924,123200,19076045,581,581,581,581,22
20240924,123100,19063263,581,581,581,581,10
20240924,123000,19057453,581,581,581,581,0
20240924,122900,19057453,581,581,581,581,0
20240924,122800,19057453,581,581,581,581,0
20240924,122700,19057453,581,581,581,581,100
20240924,122600,18999353,581,581,581,581,0
20240924,122500,18999353,581,581,581,581,18
20240924,122400,18988895,581,581,581,581,0
20240924,122300,18988895,581,581,581,581,10
20240924,122200,18983085,581,581,581,581,0
20240924,122100,18983085,581,581,581,581,875
20240924,122000,18474710,581,581,581,581,100
20240924,121900,18416610,581,581,581,581,0
20240924,121800,18416610,581,581,581,581,1086
20240924,121700,17785644,581,581,581,581,330
20240924,121600,17593914,581,581,581,581,0
20240924,121500,17593914,581,581,581,581,43
20240924,121400,17568931,581,581,581,581,17
20240924,121300,17559054,581,581,581,581,1168
20240924,121200,16880446,581,581,581,581,278
20240924,121100,16718928,581,581,581,581,17
20240924,121000,16709051,581,581,581,581,0
20240924,120900,16709051,581,581,581,581,0
20240924,120800,16709051,581,581,581,581,26
20240924,120700,16693945,581,581,581,581,0
20240924,120600,16693945,581,581,581,581,0
20240924,120500,16693945,581,581,581,581,1
20240924,120400,16693364,581,581,581,581,0
20240924,120300,16693364,581,581,581,581,0
20240924,120200,16693364,581,581,581,581,0
20240924,120100,16693364,581,581,581,581,102
20240924,120000,16634102,581,581,581,581,0
20240924,115900,16634102,581,581,581,581,14
20240924,115800,16625968,581,581,581,581,11
20240924,115700,16619577,581,581,581,581,34
20240924,115600,16599823,581,581,581,581,4720
20240924,115500,13857503,581,579,581,579,3
20240924,115400,13855764,580,580,580,579,699
20240924,115300,13450345,581,581,581,581,0
20240924,115200,13450345,581,581,581,581,2000
20240924,115100,12288345,581,581,581,581,309
20240924,115000,12108816,581,581,581,581,300
20240924,114900,11934516,582,582,582,582,50
20240924,114800,11905416,582,582,582,582,0
20240924,114700,11905416,582,582,582,582,0
20240924,114600,11905416,582,582,582,582,100
20240924,114500,11847216,582,582,582,582,0
20240924,114400,11847216,582,582,582,582,181
20240924,114300,11741874,582,582,582,582,0
20240924,114200,11741874,582,582,582,582,10
20240924,114100,11736054,582,582,582,582,320
20240924,114000,11549814,582,582,582,582,0
20240924,113900,11549814,582,582,582,582,0
20240924,113800,11549814,582,582,582,582,862
20240924,113700,11048130,582,582,582,582,0
20240924,113600,11048130,582,582,582,582,10
20240924,113500,11042310,582,582,582,582,100
20240924,113400,10984110,582,582,582,582,18
20240924,113300,10973634,582,582,582,582,0
20240924,113200,10973634,582,582,582,582,15
20240924,113100,10964904,582,583,583,582,35
20240924,113000,10944519,582,582,582,582,458
20240924,112900,10677963,583,583,583,583,0
20240924,112800,10677963,583,583,583,583,233
20240924,112700,10542124,584,584,584,584,1
20240924,112600,10541540,583,583,583,583,0
20240924,112500,10541540,583,583,583,583,0
20240924,112400,10541540,583,583,583,583,0
20240924,112300,10541540,583,583,583,583,0
20240924,112200,10541540,583,583,583,583,0
20240924,112100,10541540,583,583,583,583,2
20240924,112000,10540374,584,584,584,584,0
20240924,111900,10540374,584,584,584,584,0
20240924,111800,10540374,584,584,584,584,0
20240924,111700,10540374,584,583,584,583,267
20240924,111600,10384712,583,583,583,583,18
20240924,111500,10374218,583,583,583,583,50
20240924,111400,10345068,583,583,583,583,0
20240924,111300,10345068,583,583,583,583,6
20240924,111200,10341570,583,583,583,583,0
20240924,111100,10341570,583,583,583,583,0
20240924,111000,10341570,583,583,583,583,0
20240924,110900,10341570,583,583,583,583,0
20240924,110800,10341570,583,583,583,583,0
20240924,110700,10341570,583,583,583,583,0
20240924,110600,10341570,583,583,583,583,0
20240924,110500,10341570,583,583,583,583,0
20240924,110400,10341570,583,583,583,583,0
20240924,110300,10341570,583,583,583,583,0
20240924,110200,10341570,583,583,583,583,0
20240924,110100,10341570,583,583,583,583,0
20240924,110000,10341570,583,583,583,583,0
20240924,105900,10341570,583,583,583,583,17
20240924,105800,10331659,583,583,583,583,0
20240924,105700,10331659,583,583,583,583,0
20240924,105600,10331659,583,583,583,583,17
20240924,105500,10321748,583,583,583,583,17
20240924,105400,10311837,583,583,583,583,0
20240924,105300,10311837,583,583,583,583,0
20240924,105200,10311837,583,583,583,583,0
20240924,105100,10311837,583,583,583,583,35
20240924,105000,10291432,583,583,583,583,0
20240924,104900,10291432,583,583,583,583,0
20240924,104800,10291432,583,583,583,583,0
20240924,104700,10291432,583,583,583,583,0
20240924,104600,10291432,583,583,583,583,17
20240924,104500,10281521,583,583,583,583,17
20240924,104400,10271610,583,583,583,583,0
20240924,104300,10271610,583,583,583,583,0
20240924,104200,10271610,583,583,583,583,0
20240924,104100,10271610,583,583,583,583,0
20240924,104000,10271610,583,583,583,583,22
20240924,103900,10258784,583,583,583,583,20
20240924,103800,10247124,584,584,584,584,0
20240924,103700,10247124,584,584,584,584,0
20240924,103600,10247124,584,584,584,584,0
20240924,103500,10247124,584,584,584,584,1
20240924,103400,10246540,584,584,584,584,54
20240924,103300,10215004,582,582,582,582,500
20240924,103200,9924004,582,584,584,582,5426
20240924,103100,6760319,585,587,587,585,1321
20240924,103000,5987502,587,585,587,585,891
20240924,102900,5466263,587,587,587,587,0
20240924,102800,5466263,587,586,587,586,10
20240924,102700,5460399,585,585,585,585,0
20240924,102600,5460399,585,585,585,585,0
20240924,102500,5460399,585,585,585,585,3
20240924,102400,5458644,586,586,586,586,0
20240924,102300,5458644,586,586,586,586,0
20240924,102200,5458644,586,586,586,586,0
20240924,102100,5458644,586,586,586,586,100
20240924,102000,5400044,586,586,586,586,0
20240924,101900,5400044,586,586,586,586,0
20240924,101800,5400044,586,586,586,586,0
20240924,101700,5400044,586,585,586,585,644
20240924,101600,5023299,586,587,587,586,89
20240924,101500,4971135,587,587,587,587,0
20240924,101400,4971135,587,587,587,587,3
20240924,101300,4969374,588,587,588,587,300
20240924,101200,4793273,587,587,587,587,1
20240924,101100,4792686,588,588,588,588,0
20240924,101000,4792686,588,588,588,588,0
20240924,100900,4792686,588,588,588,588,0
20240924,100800,4792686,588,588,588,588,3
20240924,100700,4790922,588,588,588,588,1109
20240924,100600,4138830,588,588,588,588,1028
20240924,100500,3534366,588,588,588,588,100
20240924,100400,3475566,588,587,588,587,10
20240924,100300,3469692,587,587,587,587,3
20240924,100200,3467931,587,587,587,587,191
20240924,100100,3355814,588,588,588,588,85
20240924,100000,3305834,588,588,588,588,316
20240924,095900,3120026,588,588,588,588,0
20240924,095800,3120026,588,588,588,588,31
20240924,095700,3101798,591,591,591,591,0
20240924,095600,3101798,591,591,591,591,0
20240924,095500,3101798,591,591,591,591,0
20240924,095400,3101798,591,591,591,591,0
20240924,095300,3101798,591,591,591,591,1
20240924,095200,3101207,592,592,592,592,0
20240924,095100,3101207,592,592,592,592,0
20240924,095000,3101207,592,592,592,592,0
20240924,094900,3101207,592,592,592,592,100
20240924,094800,3042007,592,592,592,592,50
20240924,094700,3012407,592,592,592,592,300
20240924,094600,2834807,592,592,592,592,7
20240924,094500,2830663,592,590,592,590,912
20240924,094400,2292570,590,590,590,590,0
20240924,094300,2292570,590,590,590,590,0
20240924,094200,2292570,590,590,590,590,0
20240924,094100,2292570,590,590,590,590,349
20240924,094000,2086660,590,590,590,590,46
20240924,093900,2059520,590,590,590,590,2
20240924,093800,2058340,590,590,590,590,0
20240924,093700,2058340,590,590,590,590,0
20240924,093600,2058340,590,590,590,590,0
20240924,093500,2058340,590,590,590,590,0
20240924,093400,2058340,590,590,590,590,42
20240924,093300,2033560,590,590,590,590,0
20240924,093200,2033560,590,590,590,590,0
20240924,093100,2033560,590,590,590,590,22
20240924,093000,2020580,590,590,590,590,99
20240924,092900,1962170,590,590,590,590,12
20240924,092800,1955090,586,590,590,586,3
20240924,092700,1953324,590,590,590,590,189
20240924,092600,1841814,590,590,590,590,1
20240924,092500,1841224,590,590,590,590,1000
20240924,092400,1251224,590,590,590,590,0
20240924,092300,1251224,590,590,590,590,70
20240924,092200,1209924,590,590,590,590,1
20240924,092100,1209334,588,588,589,588,152
20240924,092000,1119956,588,588,588,588,0
20240924,091900,1119956,588,588,588,588,100
20240924,091800,1061156,588,588,588,588,300
20240924,091700,884756,588,588,588,588,0
20240924,091600,884756,588,588,588,588,62
20240924,091500,848300,584,584,584,584,170
20240924,091400,749020,584,586,586,584,182
20240924,091300,642488,586,586,586,586,2
20240924,091200,641316,586,586,586,586,1
20240924,091100,640730,586,586,586,586,689
20240924,091000,236976,586,586,586,586,0
20240924,090900,236976,586,586,586,586,8
20240924,090800,232288,586,586,586,586,0
20240924,090700,232288,586,586,586,586,1
20240924,090600,231702,586,586,586,586,0
20240924,090500,231702,586,586,586,586,100
20240924,090400,173102,586,586,586,586,59
20240924,090300,138528,586,586,586,586,3
20240924,090200,136770,582,582,582,582,0
20240924,090100,136770,582,582,582,582,0
20240924,090000,136770,582,582,582,582,235