KissMeData/084440/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195800,9737320,850,850,850,850,627
20240927,195700,9737320,850,850,850,850,0
20240927,195600,9737320,850,850,850,850,0
20240927,195500,9737320,850,850,850,850,0
20240927,195400,9737320,850,850,850,850,0
20240927,195300,9737320,850,850,850,850,0
20240927,195200,9737320,850,850,850,850,0
20240927,195100,9737320,850,850,850,850,0
20240927,195000,9737320,850,850,850,850,0
20240927,194900,9737320,850,850,850,850,0
20240927,194800,9737320,850,850,850,850,0
20240927,194700,9737320,850,850,850,850,0
20240927,194600,9737320,850,850,850,850,0
20240927,194500,9737320,850,850,850,850,0
20240927,194400,9737320,850,850,850,850,0
20240927,194300,9737320,850,850,850,850,0
20240927,194200,9737320,850,850,850,850,0
20240927,194100,9737320,850,850,850,850,0
20240927,194000,9737320,850,850,850,850,0
20240927,193900,9737320,850,850,850,850,0
20240927,193800,9737320,850,850,850,850,0
20240927,193700,9737320,850,850,850,850,0
20240927,193600,9737320,850,850,850,850,0
20240927,193500,9737320,850,850,850,850,0
20240927,193400,9737320,850,850,850,850,0
20240927,193300,9737320,850,850,850,850,0
20240927,193200,9737320,850,850,850,850,0
20240927,193100,9737320,850,850,850,850,0
20240927,193000,9737320,850,850,850,850,0
20240927,192900,9737320,850,850,850,850,0
20240927,192800,9737320,850,850,850,850,627
20240927,192700,9737320,850,850,850,850,0
20240927,192600,9737320,850,850,850,850,0
20240927,192500,9737320,850,850,850,850,0
20240927,192400,9737320,850,850,850,850,0
20240927,192300,9737320,850,850,850,850,0
20240927,192200,9737320,850,850,850,850,0
20240927,192100,9737320,850,850,850,850,0
20240927,192000,9737320,850,850,850,850,0
20240927,191900,9737320,850,850,850,850,0
20240927,191800,9737320,850,850,850,850,0
20240927,191700,9737320,850,850,850,850,0
20240927,191600,9737320,850,850,850,850,0
20240927,191500,9737320,850,850,850,850,0
20240927,191400,9737320,850,850,850,850,0
20240927,191300,9737320,850,850,850,850,0
20240927,191200,9737320,850,850,850,850,0
20240927,191100,9737320,850,850,850,850,0
20240927,191000,9737320,850,850,850,850,0
20240927,190900,9737320,850,850,850,850,0
20240927,190800,9737320,850,850,850,850,0
20240927,190700,9737320,850,850,850,850,0
20240927,190600,9737320,850,850,850,850,0
20240927,190500,9737320,850,850,850,850,0
20240927,190400,9737320,850,850,850,850,0
20240927,190300,9737320,850,850,850,850,0
20240927,190200,9737320,850,850,850,850,0
20240927,190100,9737320,850,850,850,850,0
20240927,190000,9737320,850,850,850,850,0
20240927,185900,9737320,850,850,850,850,0
20240927,185800,9737320,850,850,850,850,627
20240927,185700,9737320,850,850,850,850,0
20240927,185600,9737320,850,850,850,850,0
20240927,185500,9737320,850,850,850,850,0
20240927,185400,9737320,850,850,850,850,0
20240927,185300,9737320,850,850,850,850,0
20240927,185200,9737320,850,850,850,850,0
20240927,185100,9737320,850,850,850,850,0
20240927,185000,9737320,850,850,850,850,0
20240927,184900,9737320,850,850,850,850,0
20240927,184800,9737320,850,850,850,850,0
20240927,184700,9737320,850,850,850,850,0
20240927,184600,9737320,850,850,850,850,0
20240927,184500,9737320,850,850,850,850,0
20240927,184400,9737320,850,850,850,850,0
20240927,184300,9737320,850,850,850,850,0
20240927,184200,9737320,850,850,850,850,0
20240927,184100,9737320,850,850,850,850,0
20240927,184000,9737320,850,850,850,850,0
20240927,183900,9737320,850,850,850,850,0
20240927,183800,9737320,850,850,850,850,0
20240927,183700,9737320,850,850,850,850,0
20240927,183600,9737320,850,850,850,850,0
20240927,183500,9737320,850,850,850,850,0
20240927,183400,9737320,850,850,850,850,0
20240927,183300,9737320,850,850,850,850,0
20240927,183200,9737320,850,850,850,850,0
20240927,183100,9737320,850,850,850,850,0
20240927,183000,9737320,850,850,850,850,0
20240927,182900,9737320,850,850,850,850,0
20240927,182800,9737320,850,850,850,850,627
20240927,182700,9737320,850,850,850,850,0
20240927,182600,9737320,850,850,850,850,0
20240927,182500,9737320,850,850,850,850,0
20240927,182400,9737320,850,850,850,850,0
20240927,182300,9737320,850,850,850,850,0
20240927,182200,9737320,850,850,850,850,0
20240927,182100,9737320,850,850,850,850,0
20240927,182000,9737320,850,850,850,850,0
20240927,181900,9737320,850,850,850,850,0
20240927,181800,9737320,850,850,850,850,0
20240927,181700,9737320,850,850,850,850,0
20240927,181600,9737320,850,850,850,850,0
20240927,181500,9737320,850,850,850,850,0
20240927,181400,9737320,850,850,850,850,0
20240927,181300,9737320,850,850,850,850,0
20240927,181200,9737320,850,850,850,850,0
20240927,181100,9737320,850,850,850,850,0
20240927,181000,9737320,850,850,850,850,0
20240927,180900,9737320,850,850,850,850,0
20240927,180800,9737320,850,850,850,850,0
20240927,180700,9737320,850,850,850,850,0
20240927,180600,9737320,850,850,850,850,0
20240927,180500,9737320,850,850,850,850,0
20240927,180400,9737320,850,850,850,850,0
20240927,180300,9737320,850,850,850,850,0
20240927,180200,9737320,850,850,850,850,0
20240927,180100,9737320,850,850,850,850,0
20240927,180000,9737320,850,850,850,850,0
20240927,175900,9737320,850,850,850,850,0
20240927,175800,9737320,850,850,850,850,627
20240927,175700,9737320,850,850,850,850,0
20240927,175600,9737320,850,850,850,850,0
20240927,175500,9737320,850,850,850,850,0
20240927,175400,9737320,850,850,850,850,0
20240927,175300,9737320,850,850,850,850,0
20240927,175200,9737320,850,850,850,850,0
20240927,175100,9737320,850,850,850,850,0
20240927,175000,9737320,850,850,850,850,0
20240927,174900,9737320,850,850,850,850,0
20240927,174800,9737320,850,850,850,850,0
20240927,174700,9737320,850,850,850,850,0
20240927,174600,9737320,850,850,850,850,0
20240927,174500,9737320,850,850,850,850,0
20240927,174400,9737320,850,850,850,850,0
20240927,174300,9737320,850,850,850,850,0
20240927,174200,9737320,850,850,850,850,0
20240927,174100,9737320,850,850,850,850,0
20240927,174000,9737320,850,850,850,850,0
20240927,173900,9737320,850,850,850,850,0
20240927,173800,9737320,850,850,850,850,0
20240927,173700,9737320,850,850,850,850,0
20240927,173600,9737320,850,850,850,850,0
20240927,173500,9737320,850,850,850,850,0
20240927,173400,9737320,850,850,850,850,0
20240927,173300,9737320,850,850,850,850,0
20240927,173200,9737320,850,850,850,850,0
20240927,173100,9737320,850,850,850,850,0
20240927,173000,9737320,850,850,850,850,0
20240927,172900,9737320,850,850,850,850,0
20240927,172800,9737320,850,850,850,850,627
20240927,172700,9737320,850,850,850,850,0
20240927,172600,9737320,850,850,850,850,0
20240927,172500,9737320,850,850,850,850,0
20240927,172400,9737320,850,850,850,850,0
20240927,172300,9737320,850,850,850,850,0
20240927,172200,9737320,850,850,850,850,0
20240927,172100,9737320,850,850,850,850,0
20240927,172000,9737320,850,850,850,850,0
20240927,171900,9737320,850,850,850,850,0
20240927,171800,9737320,850,850,850,850,0
20240927,171700,9737320,850,850,850,850,0
20240927,171600,9737320,850,850,850,850,0
20240927,171500,9737320,850,850,850,850,0
20240927,171400,9737320,850,850,850,850,0
20240927,171300,9737320,850,850,850,850,0
20240927,171200,9737320,850,850,850,850,0
20240927,171100,9737320,850,850,850,850,0
20240927,171000,9737320,850,850,850,850,0
20240927,170900,9737320,850,850,850,850,0
20240927,170800,9737320,850,850,850,850,0
20240927,170700,9737320,850,850,850,850,0
20240927,170600,9737320,850,850,850,850,0
20240927,170500,9737320,850,850,850,850,0
20240927,170400,9737320,850,850,850,850,0
20240927,170300,9737320,850,850,850,850,0
20240927,170200,9737320,850,850,850,850,0
20240927,170100,9737320,850,850,850,850,0
20240927,170000,9737320,850,850,850,850,0
20240927,165900,9737320,850,850,850,850,0
20240927,165800,9737320,850,850,850,850,627
20240927,165700,9737320,850,850,850,850,0
20240927,165600,9737320,850,850,850,850,0
20240927,165500,9737320,850,850,850,850,0
20240927,165400,9737320,850,850,850,850,0
20240927,165300,9737320,850,850,850,850,0
20240927,165200,9737320,850,850,850,850,0
20240927,165100,9737320,850,850,850,850,0
20240927,165000,9737320,850,850,850,850,0
20240927,164900,9737320,850,850,850,850,0
20240927,164800,9737320,850,850,850,850,0
20240927,164700,9737320,850,850,850,850,0
20240927,164600,9737320,850,850,850,850,0
20240927,164500,9737320,850,850,850,850,0
20240927,164400,9737320,850,850,850,850,0
20240927,164300,9737320,850,850,850,850,0
20240927,164200,9737320,850,850,850,850,0
20240927,164100,9737320,850,850,850,850,0
20240927,164000,9737320,850,850,850,850,0
20240927,163900,9737320,850,850,850,850,0
20240927,163800,9737320,850,850,850,850,0
20240927,163700,9737320,850,850,850,850,0
20240927,163600,9737320,850,850,850,850,0
20240927,163500,9737320,850,850,850,850,0
20240927,163400,9737320,850,850,850,850,0
20240927,163300,9737320,850,850,850,850,0
20240927,163200,9737320,850,850,850,850,0
20240927,163100,9737320,850,850,850,850,0
20240927,163000,9737320,850,850,850,850,0
20240927,162900,9737320,850,850,850,850,0
20240927,162800,9737320,850,850,850,850,627
20240927,162700,9737320,850,850,850,850,0
20240927,162600,9737320,850,850,850,850,0
20240927,162500,9737320,850,850,850,850,0
20240927,162400,9737320,850,850,850,850,0
20240927,162300,9737320,850,850,850,850,0
20240927,162200,9737320,850,850,850,850,0
20240927,162100,9737320,850,850,850,850,0
20240927,162000,9737320,850,850,850,850,0
20240927,161900,9737320,850,850,850,850,0
20240927,161800,9737320,850,850,850,850,0
20240927,161700,9737320,850,850,850,850,0
20240927,161600,9737320,850,850,850,850,0
20240927,161500,9737320,850,850,850,850,0
20240927,161400,9737320,850,850,850,850,0
20240927,161300,9737320,850,850,850,850,0
20240927,161200,9737320,850,850,850,850,0
20240927,161100,9737320,850,850,850,850,0
20240927,161000,9737320,850,850,850,850,0
20240927,160900,9737320,850,850,850,850,0
20240927,160800,9737320,850,850,850,850,0
20240927,160700,9737320,850,850,850,850,0
20240927,160600,9737320,850,850,850,850,0
20240927,160500,9737320,850,850,850,850,0
20240927,160400,9737320,850,850,850,850,0
20240927,160300,9737320,850,850,850,850,0
20240927,160200,9737320,850,850,850,850,0
20240927,160100,9737320,850,850,850,850,0
20240927,160000,9737320,850,850,850,850,0
20240927,155900,9737320,850,850,850,850,0
20240927,155800,9737320,850,850,850,850,627
20240927,155700,9737320,850,850,850,850,0
20240927,155600,9737320,850,850,850,850,0
20240927,155500,9737320,850,850,850,850,0
20240927,155400,9737320,850,850,850,850,0
20240927,155300,9737320,850,850,850,850,0
20240927,155200,9737320,850,850,850,850,0
20240927,155100,9737320,850,850,850,850,0
20240927,155000,9737320,850,850,850,850,0
20240927,154900,9737320,850,850,850,850,0
20240927,154800,9737320,850,850,850,850,0
20240927,154700,9737320,850,850,850,850,0
20240927,154600,9737320,850,850,850,850,0
20240927,154500,9737320,850,850,850,850,0
20240927,154400,9737320,850,850,850,850,0
20240927,154300,9737320,850,850,850,850,0
20240927,154200,9737320,850,850,850,850,0
20240927,154100,9737320,850,850,850,850,0
20240927,154000,9737320,850,850,850,850,0
20240927,153900,9737320,850,850,850,850,0
20240927,153800,9737320,850,850,850,850,0
20240927,153700,9737320,850,850,850,850,0
20240927,153600,9737320,850,850,850,850,0
20240927,153500,9737320,850,850,850,850,0
20240927,153400,9737320,850,850,850,850,0
20240927,153300,9737320,850,850,850,850,0
20240927,153200,9737320,850,850,850,850,0
20240927,153100,9737320,850,850,850,850,0
20240927,153000,9737320,850,850,850,850,627
20240927,152900,9204370,850,850,850,850,0
20240927,152800,9204370,850,850,850,850,0
20240927,152700,9204370,850,850,850,850,0
20240927,152600,9204370,850,850,850,850,0
20240927,152500,9204370,850,850,850,850,0
20240927,152400,9204370,850,850,850,850,0
20240927,152300,9204370,850,850,850,850,0
20240927,152200,9204370,850,850,850,850,0
20240927,152100,9204370,850,850,850,850,0
20240927,152000,9204370,850,850,850,850,0
20240927,151900,9204370,850,850,850,850,0
20240927,151800,9204370,850,850,850,850,4
20240927,151700,9200970,854,854,854,854,0
20240927,151600,9200970,854,854,854,854,0
20240927,151500,9200970,854,854,854,854,16
20240927,151400,9187306,854,854,854,854,0
20240927,151300,9187306,854,854,854,854,0
20240927,151200,9187306,854,854,854,854,0
20240927,151100,9187306,854,854,854,854,3
20240927,151000,9184744,854,854,854,854,0
20240927,150900,9184744,854,854,854,854,0
20240927,150800,9184744,854,854,854,854,23
20240927,150700,9165102,854,854,854,854,0
20240927,150600,9165102,854,854,854,854,0
20240927,150500,9165102,854,854,854,854,0
20240927,150400,9165102,854,854,854,854,0
20240927,150300,9165102,854,854,854,854,0
20240927,150200,9165102,854,854,854,854,0
20240927,150100,9165102,854,854,854,854,0
20240927,150000,9165102,854,854,854,854,0
20240927,145900,9165102,854,854,854,854,0
20240927,145800,9165102,854,854,854,854,0
20240927,145700,9165102,854,854,854,854,0
20240927,145600,9165102,854,854,854,854,0
20240927,145500,9165102,854,854,854,854,0
20240927,145400,9165102,854,854,854,854,0
20240927,145300,9165102,854,854,854,854,0
20240927,145200,9165102,854,854,854,854,0
20240927,145100,9165102,854,854,854,854,0
20240927,145000,9165102,854,854,854,854,0
20240927,144900,9165102,854,854,854,854,0
20240927,144800,9165102,854,854,854,854,0
20240927,144700,9165102,854,854,854,854,0
20240927,144600,9165102,854,854,854,854,0
20240927,144500,9165102,854,854,854,854,0
20240927,144400,9165102,854,854,854,854,0
20240927,144300,9165102,854,854,854,854,0
20240927,144200,9165102,854,854,854,854,0
20240927,144100,9165102,854,854,854,854,0
20240927,144000,9165102,854,854,854,854,0
20240927,143900,9165102,854,854,854,854,1
20240927,143800,9164248,849,849,849,849,100
20240927,143700,9079348,854,854,854,854,0
20240927,143600,9079348,854,854,854,854,0
20240927,143500,9079348,854,854,854,854,0
20240927,143400,9079348,854,854,854,854,0
20240927,143300,9079348,854,854,854,854,0
20240927,143200,9079348,854,854,854,854,0
20240927,143100,9079348,854,854,854,854,0
20240927,143000,9079348,854,854,854,854,0
20240927,142900,9079348,854,854,854,854,0
20240927,142800,9079348,854,854,854,854,0
20240927,142700,9079348,854,854,854,854,0
20240927,142600,9079348,854,854,854,854,0
20240927,142500,9079348,854,854,854,854,46
20240927,142400,9040064,854,854,854,854,0
20240927,142300,9040064,854,854,854,854,0
20240927,142200,9040064,854,854,854,854,1
20240927,142100,9039210,854,854,854,854,0
20240927,142000,9039210,854,854,854,854,1
20240927,141900,9038356,854,854,854,854,0
20240927,141800,9038356,854,854,854,854,0
20240927,141700,9038356,854,854,854,854,1
20240927,141600,9037502,849,849,849,849,0
20240927,141500,9037502,849,849,849,849,0
20240927,141400,9037502,849,849,849,849,0
20240927,141300,9037502,849,849,849,849,0
20240927,141200,9037502,849,849,849,849,0
20240927,141100,9037502,849,849,849,849,0
20240927,141000,9037502,849,849,849,849,10
20240927,140900,9029012,855,855,855,855,0
20240927,140800,9029012,855,855,855,855,0
20240927,140700,9029012,855,855,855,855,0
20240927,140600,9029012,855,855,855,855,0
20240927,140500,9029012,855,855,855,855,0
20240927,140400,9029012,855,855,855,855,0
20240927,140300,9029012,855,855,855,855,0
20240927,140200,9029012,855,855,855,855,0
20240927,140100,9029012,855,855,855,855,0
20240927,140000,9029012,855,855,855,855,0
20240927,135900,9029012,855,855,855,855,0
20240927,135800,9029012,855,855,855,855,0
20240927,135700,9029012,855,855,855,855,0
20240927,135600,9029012,855,855,855,855,0
20240927,135500,9029012,855,855,855,855,0
20240927,135400,9029012,855,855,855,855,0
20240927,135300,9029012,855,855,855,855,0
20240927,135200,9029012,855,855,855,855,0
20240927,135100,9029012,855,855,855,855,0
20240927,135000,9029012,855,855,855,855,0
20240927,134900,9029012,855,855,855,855,0
20240927,134800,9029012,855,855,855,855,0
20240927,134700,9029012,855,855,855,855,0
20240927,134600,9029012,855,855,855,855,0
20240927,134500,9029012,855,855,855,855,10
20240927,134400,9020462,856,856,856,856,0
20240927,134300,9020462,856,856,856,856,0
20240927,134200,9020462,856,856,856,856,0
20240927,134100,9020462,856,856,856,856,0
20240927,134000,9020462,856,856,856,856,0
20240927,133900,9020462,856,856,856,856,0
20240927,133800,9020462,856,856,856,856,0
20240927,133700,9020462,856,856,856,856,0
20240927,133600,9020462,856,856,856,856,0
20240927,133500,9020462,856,856,856,856,0
20240927,133400,9020462,856,856,856,856,0
20240927,133300,9020462,856,856,856,856,0
20240927,133200,9020462,856,856,856,856,0
20240927,133100,9020462,856,856,856,856,0
20240927,133000,9020462,856,856,856,856,0
20240927,132900,9020462,856,856,856,856,1
20240927,132800,9019606,850,850,850,850,0
20240927,132700,9019606,850,850,850,850,50
20240927,132600,8977106,848,848,848,848,0
20240927,132500,8977106,848,848,848,848,0
20240927,132400,8977106,848,848,848,848,0
20240927,132300,8977106,848,848,848,848,0
20240927,132200,8977106,848,848,848,848,0
20240927,132100,8977106,848,848,848,848,0
20240927,132000,8977106,848,848,848,848,0
20240927,131900,8977106,848,848,848,848,0
20240927,131800,8977106,848,848,848,848,89
20240927,131700,8901634,849,849,849,849,5
20240927,131600,8897389,850,850,850,850,0
20240927,131500,8897389,850,850,850,850,0
20240927,131400,8897389,850,850,850,850,0
20240927,131300,8897389,850,850,850,850,0
20240927,131200,8897389,850,850,850,850,150
20240927,131100,8769889,851,851,851,851,0
20240927,131000,8769889,851,851,851,851,0
20240927,130900,8769889,851,851,851,851,20
20240927,130800,8752869,852,852,852,852,6
20240927,130700,8747757,853,853,853,853,0
20240927,130600,8747757,853,853,853,853,0
20240927,130500,8747757,853,853,853,853,303
20240927,130400,8489298,856,856,856,856,0
20240927,130300,8489298,856,856,856,856,0
20240927,130200,8489298,856,856,856,856,0
20240927,130100,8489298,856,856,856,856,0
20240927,130000,8489298,856,856,856,856,0
20240927,125900,8489298,856,856,856,856,0
20240927,125800,8489298,856,856,856,856,0
20240927,125700,8489298,856,856,856,856,0
20240927,125600,8489298,856,856,856,856,0
20240927,125500,8489298,856,856,856,856,0
20240927,125400,8489298,856,856,856,856,54
20240927,125300,8443074,856,856,856,856,0
20240927,125200,8443074,856,856,856,856,0
20240927,125100,8443074,856,856,856,856,0
20240927,125000,8443074,856,856,856,856,0
20240927,124900,8443074,856,856,856,856,0
20240927,124800,8443074,856,856,856,856,0
20240927,124700,8443074,856,856,856,856,0
20240927,124600,8443074,856,856,856,856,0
20240927,124500,8443074,856,856,856,856,0
20240927,124400,8443074,856,856,856,856,0
20240927,124300,8443074,856,856,856,856,0
20240927,124200,8443074,856,856,856,856,0
20240927,124100,8443074,856,856,856,856,0
20240927,124000,8443074,856,856,856,856,0
20240927,123900,8443074,856,856,856,856,0
20240927,123800,8443074,856,856,856,856,0
20240927,123700,8443074,856,856,856,856,0
20240927,123600,8443074,856,856,856,856,0
20240927,123500,8443074,856,856,856,856,0
20240927,123400,8443074,856,856,856,856,0
20240927,123300,8443074,856,856,856,856,0
20240927,123200,8443074,856,856,856,856,0
20240927,123100,8443074,856,856,856,856,0
20240927,123000,8443074,856,856,856,856,0
20240927,122900,8443074,856,856,856,856,0
20240927,122800,8443074,856,856,856,856,0
20240927,122700,8443074,856,856,856,856,0
20240927,122600,8443074,856,856,856,856,0
20240927,122500,8443074,856,856,856,856,0
20240927,122400,8443074,856,856,856,856,0
20240927,122300,8443074,856,856,856,856,0
20240927,122200,8443074,856,856,856,856,0
20240927,122100,8443074,856,856,856,856,0
20240927,122000,8443074,856,856,856,856,0
20240927,121900,8443074,856,856,856,856,0
20240927,121800,8443074,856,856,856,856,0
20240927,121700,8443074,856,856,856,856,0
20240927,121600,8443074,856,856,856,856,0
20240927,121500,8443074,856,856,856,856,0
20240927,121400,8443074,856,856,856,856,0
20240927,121300,8443074,856,856,856,856,0
20240927,121200,8443074,856,856,856,856,0
20240927,121100,8443074,856,856,856,856,0
20240927,121000,8443074,856,856,856,856,0
20240927,120900,8443074,856,856,856,856,0
20240927,120800,8443074,856,856,856,856,0
20240927,120700,8443074,856,856,856,856,0
20240927,120600,8443074,856,856,856,856,0
20240927,120500,8443074,856,856,856,856,0
20240927,120400,8443074,856,856,856,856,1
20240927,120300,8442218,856,856,856,856,0
20240927,120200,8442218,856,856,856,856,0
20240927,120100,8442218,856,856,856,856,0
20240927,120000,8442218,856,856,856,856,0
20240927,115900,8442218,856,856,856,856,0
20240927,115800,8442218,856,856,856,856,0
20240927,115700,8442218,856,856,856,856,0
20240927,115600,8442218,856,856,856,856,0
20240927,115500,8442218,856,856,856,856,0
20240927,115400,8442218,856,856,856,856,0
20240927,115300,8442218,856,856,856,856,0
20240927,115200,8442218,856,856,856,856,0
20240927,115100,8442218,856,856,856,856,0
20240927,115000,8442218,856,856,856,856,0
20240927,114900,8442218,856,856,856,856,0
20240927,114800,8442218,856,856,856,856,0
20240927,114700,8442218,856,856,856,856,0
20240927,114600,8442218,856,856,856,856,0
20240927,114500,8442218,856,856,856,856,0
20240927,114400,8442218,856,856,856,856,0
20240927,114300,8442218,856,856,856,856,0
20240927,114200,8442218,856,856,856,856,0
20240927,114100,8442218,856,856,856,856,0
20240927,114000,8442218,856,856,856,856,0
20240927,113900,8442218,856,856,856,856,0
20240927,113800,8442218,856,856,856,856,0
20240927,113700,8442218,856,856,856,856,0
20240927,113600,8442218,856,856,856,856,0
20240927,113500,8442218,856,856,856,856,0
20240927,113400,8442218,856,856,856,856,0
20240927,113300,8442218,856,856,856,856,0
20240927,113200,8442218,856,856,856,856,0
20240927,113100,8442218,856,856,856,856,0
20240927,113000,8442218,856,856,856,856,0
20240927,112900,8442218,856,856,856,856,0
20240927,112800,8442218,856,856,856,856,0
20240927,112700,8442218,856,856,856,856,4
20240927,112600,8438794,856,856,856,856,1
20240927,112500,8437938,851,851,851,851,0
20240927,112400,8437938,851,851,851,851,0
20240927,112300,8437938,851,851,851,851,0
20240927,112200,8437938,851,851,851,851,10
20240927,112100,8429428,850,850,850,850,0
20240927,112000,8429428,850,850,850,850,0
20240927,111900,8429428,850,850,850,850,0
20240927,111800,8429428,850,850,850,850,0
20240927,111700,8429428,850,850,850,850,0
20240927,111600,8429428,850,850,850,850,0
20240927,111500,8429428,850,850,850,850,0
20240927,111400,8429428,850,850,850,850,0
20240927,111300,8429428,850,850,850,850,0
20240927,111200,8429428,850,851,851,850,602
20240927,111100,7917528,856,856,856,856,0
20240927,111000,7917528,856,856,856,856,0
20240927,110900,7917528,856,856,856,856,0
20240927,110800,7917528,856,856,856,856,0
20240927,110700,7917528,856,856,856,856,0
20240927,110600,7917528,856,856,856,856,0
20240927,110500,7917528,856,856,856,856,0
20240927,110400,7917528,856,856,856,856,0
20240927,110300,7917528,856,856,856,856,0
20240927,110200,7917528,856,856,856,856,0
20240927,110100,7917528,856,856,856,856,0
20240927,110000,7917528,856,856,856,856,0
20240927,105900,7917528,856,856,856,856,0
20240927,105800,7917528,856,856,856,856,0
20240927,105700,7917528,856,856,856,856,1
20240927,105600,7916672,856,856,856,856,0
20240927,105500,7916672,856,856,856,856,0
20240927,105400,7916672,856,856,856,856,566
20240927,105300,7432176,856,856,856,856,0
20240927,105200,7432176,856,856,856,856,0
20240927,105100,7432176,856,856,856,856,0
20240927,105000,7432176,856,856,856,856,0
20240927,104900,7432176,856,856,856,856,0
20240927,104800,7432176,856,856,856,856,0
20240927,104700,7432176,856,856,856,856,0
20240927,104600,7432176,856,856,856,856,0
20240927,104500,7432176,856,856,856,856,0
20240927,104400,7432176,856,856,856,856,0
20240927,104300,7432176,856,856,856,856,0
20240927,104200,7432176,856,856,856,856,0
20240927,104100,7432176,856,856,856,856,0
20240927,104000,7432176,856,856,856,856,0
20240927,103900,7432176,856,856,856,856,0
20240927,103800,7432176,856,856,856,856,0
20240927,103700,7432176,856,856,856,856,0
20240927,103600,7432176,856,856,856,856,0
20240927,103500,7432176,856,856,856,856,0
20240927,103400,7432176,856,856,856,856,0
20240927,103300,7432176,856,856,856,856,0
20240927,103200,7432176,856,856,856,856,0
20240927,103100,7432176,856,856,856,856,0
20240927,103000,7432176,856,856,856,856,0
20240927,102900,7432176,856,856,856,856,0
20240927,102800,7432176,856,856,856,856,0
20240927,102700,7432176,856,856,856,856,0
20240927,102600,7432176,856,856,856,856,0
20240927,102500,7432176,856,856,856,856,0
20240927,102400,7432176,856,856,856,856,0
20240927,102300,7432176,856,856,856,856,0
20240927,102200,7432176,856,856,856,856,0
20240927,102100,7432176,856,856,856,856,0
20240927,102000,7432176,856,856,856,856,0
20240927,101900,7432176,856,856,856,856,0
20240927,101800,7432176,856,856,856,856,0
20240927,101700,7432176,856,856,856,856,0
20240927,101600,7432176,856,856,856,856,0
20240927,101500,7432176,856,856,856,856,0
20240927,101400,7432176,856,856,856,856,0
20240927,101300,7432176,856,856,856,856,0
20240927,101200,7432176,856,856,856,856,0
20240927,101100,7432176,856,856,856,856,4
20240927,101000,7428752,856,856,856,856,0
20240927,100900,7428752,856,856,856,856,0
20240927,100800,7428752,856,856,856,856,0
20240927,100700,7428752,856,856,856,856,22
20240927,100600,7409920,856,856,856,856,0
20240927,100500,7409920,856,856,856,856,0
20240927,100400,7409920,856,856,856,856,0
20240927,100300,7409920,856,856,856,856,1
20240927,100200,7409064,856,856,856,856,1
20240927,100100,7408208,848,848,848,848,0
20240927,100000,7408208,848,848,848,848,0
20240927,095900,7408208,848,848,848,848,0
20240927,095800,7408208,848,848,848,848,0
20240927,095700,7408208,848,848,848,848,0
20240927,095600,7408208,848,848,848,848,0
20240927,095500,7408208,848,848,848,848,0
20240927,095400,7408208,848,848,848,848,0
20240927,095300,7408208,848,848,848,848,0
20240927,095200,7408208,848,848,848,848,0
20240927,095100,7408208,848,848,848,848,0
20240927,095000,7408208,848,848,848,848,0
20240927,094900,7408208,848,851,851,848,1050
20240927,094800,6516583,856,856,856,856,0
20240927,094700,6516583,856,856,856,856,4
20240927,094600,6513159,856,856,856,856,0
20240927,094500,6513159,856,856,856,856,0
20240927,094400,6513159,856,856,856,856,0
20240927,094300,6513159,856,856,856,856,2
20240927,094200,6511447,856,856,856,856,1
20240927,094100,6510591,856,857,857,856,2
20240927,094000,6508878,850,850,850,850,0
20240927,093900,6508878,850,850,850,850,0
20240927,093800,6508878,850,853,853,850,1000
20240927,093700,5657225,853,853,853,853,0
20240927,093600,5657225,853,853,853,853,0
20240927,093500,5657225,853,853,853,853,2
20240927,093400,5655519,853,853,853,853,0
20240927,093300,5655519,853,853,853,853,10
20240927,093200,5646989,853,853,853,853,400
20240927,093100,5305789,853,853,853,853,0
20240927,093000,5305789,853,853,853,853,0
20240927,092900,5305789,853,853,853,853,766
20240927,092800,4652391,856,856,856,856,0
20240927,092700,4652391,856,856,856,856,0
20240927,092600,4652391,856,856,856,856,0
20240927,092500,4652391,856,856,856,856,0
20240927,092400,4652391,856,856,856,856,0
20240927,092300,4652391,856,856,856,856,0
20240927,092200,4652391,856,856,856,856,0
20240927,092100,4652391,856,856,856,856,0
20240927,092000,4652391,856,856,856,856,0
20240927,091900,4652391,856,856,856,856,0
20240927,091800,4652391,856,856,856,856,0
20240927,091700,4652391,856,856,856,856,9
20240927,091600,4644687,851,851,851,851,0
20240927,091500,4644687,851,851,851,851,0
20240927,091400,4644687,851,851,851,851,0
20240927,091300,4644687,851,851,851,851,0
20240927,091200,4644687,851,851,851,851,0
20240927,091100,4644687,851,851,851,851,0
20240927,091000,4644687,851,851,851,851,0
20240927,090900,4644687,851,851,851,851,1
20240927,090800,4643836,851,853,853,850,235
20240927,090700,4443905,853,853,853,853,200
20240927,090600,4273305,853,853,853,853,405
20240927,090500,3927840,852,852,852,852,0
20240927,090400,3927840,852,852,852,852,0
20240927,090300,3927840,852,852,852,852,0
20240927,090200,3927840,852,852,852,852,300
20240927,090100,3672240,858,858,858,858,1548
20240927,090000,2344056,858,858,858,858,2732