KissMeData/225430/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,204000,14179655,749,749,749,749,1029
20240910,203900,14179655,749,749,749,749,0
20240910,203800,14179655,749,749,749,749,0
20240910,203700,14179655,749,749,749,749,0
20240910,203600,14179655,749,749,749,749,0
20240910,203500,14179655,749,749,749,749,0
20240910,203400,14179655,749,749,749,749,0
20240910,203300,14179655,749,749,749,749,0
20240910,203200,14179655,749,749,749,749,0
20240910,203100,14179655,749,749,749,749,0
20240910,203000,14179655,749,749,749,749,0
20240910,202900,14179655,749,749,749,749,0
20240910,202800,14179655,749,749,749,749,0
20240910,202700,14179655,749,749,749,749,0
20240910,202600,14179655,749,749,749,749,0
20240910,202500,14179655,749,749,749,749,0
20240910,202400,14179655,749,749,749,749,0
20240910,202300,14179655,749,749,749,749,0
20240910,202200,14179655,749,749,749,749,0
20240910,202100,14179655,749,749,749,749,0
20240910,202000,14179655,749,749,749,749,0
20240910,201900,14179655,749,749,749,749,0
20240910,201800,14179655,749,749,749,749,0
20240910,201700,14179655,749,749,749,749,0
20240910,201600,14179655,749,749,749,749,0
20240910,201500,14179655,749,749,749,749,0
20240910,201400,14179655,749,749,749,749,0
20240910,201300,14179655,749,749,749,749,0
20240910,201200,14179655,749,749,749,749,0
20240910,201100,14179655,749,749,749,749,0
20240910,201000,14179655,749,749,749,749,1029
20240910,200900,14179655,749,749,749,749,0
20240910,200800,14179655,749,749,749,749,0
20240910,200700,14179655,749,749,749,749,0
20240910,200600,14179655,749,749,749,749,0
20240910,200500,14179655,749,749,749,749,0
20240910,200400,14179655,749,749,749,749,0
20240910,200300,14179655,749,749,749,749,0
20240910,200200,14179655,749,749,749,749,0
20240910,200100,14179655,749,749,749,749,0
20240910,200000,14179655,749,749,749,749,0
20240910,195900,14179655,749,749,749,749,0
20240910,195800,14179655,749,749,749,749,0
20240910,195700,14179655,749,749,749,749,0
20240910,195600,14179655,749,749,749,749,0
20240910,195500,14179655,749,749,749,749,0
20240910,195400,14179655,749,749,749,749,0
20240910,195300,14179655,749,749,749,749,0
20240910,195200,14179655,749,749,749,749,0
20240910,195100,14179655,749,749,749,749,0
20240910,195000,14179655,749,749,749,749,0
20240910,194900,14179655,749,749,749,749,0
20240910,194800,14179655,749,749,749,749,0
20240910,194700,14179655,749,749,749,749,0
20240910,194600,14179655,749,749,749,749,0
20240910,194500,14179655,749,749,749,749,0
20240910,194400,14179655,749,749,749,749,0
20240910,194300,14179655,749,749,749,749,0
20240910,194200,14179655,749,749,749,749,0
20240910,194100,14179655,749,749,749,749,0
20240910,194000,14179655,749,749,749,749,1029
20240910,193900,14179655,749,749,749,749,0
20240910,193800,14179655,749,749,749,749,0
20240910,193700,14179655,749,749,749,749,0
20240910,193600,14179655,749,749,749,749,0
20240910,193500,14179655,749,749,749,749,0
20240910,193400,14179655,749,749,749,749,0
20240910,193300,14179655,749,749,749,749,0
20240910,193200,14179655,749,749,749,749,0
20240910,193100,14179655,749,749,749,749,0
20240910,193000,14179655,749,749,749,749,0
20240910,192900,14179655,749,749,749,749,0
20240910,192800,14179655,749,749,749,749,0
20240910,192700,14179655,749,749,749,749,0
20240910,192600,14179655,749,749,749,749,0
20240910,192500,14179655,749,749,749,749,0
20240910,192400,14179655,749,749,749,749,0
20240910,192300,14179655,749,749,749,749,0
20240910,192200,14179655,749,749,749,749,0
20240910,192100,14179655,749,749,749,749,0
20240910,192000,14179655,749,749,749,749,0
20240910,191900,14179655,749,749,749,749,0
20240910,191800,14179655,749,749,749,749,0
20240910,191700,14179655,749,749,749,749,0
20240910,191600,14179655,749,749,749,749,0
20240910,191500,14179655,749,749,749,749,0
20240910,191400,14179655,749,749,749,749,0
20240910,191300,14179655,749,749,749,749,0
20240910,191200,14179655,749,749,749,749,0
20240910,191100,14179655,749,749,749,749,0
20240910,191000,14179655,749,749,749,749,1029
20240910,190900,14179655,749,749,749,749,0
20240910,190800,14179655,749,749,749,749,0
20240910,190700,14179655,749,749,749,749,0
20240910,190600,14179655,749,749,749,749,0
20240910,190500,14179655,749,749,749,749,0
20240910,190400,14179655,749,749,749,749,0
20240910,190300,14179655,749,749,749,749,0
20240910,190200,14179655,749,749,749,749,0
20240910,190100,14179655,749,749,749,749,0
20240910,190000,14179655,749,749,749,749,0
20240910,185900,14179655,749,749,749,749,0
20240910,185800,14179655,749,749,749,749,0
20240910,185700,14179655,749,749,749,749,0
20240910,185600,14179655,749,749,749,749,0
20240910,185500,14179655,749,749,749,749,0
20240910,185400,14179655,749,749,749,749,0
20240910,185300,14179655,749,749,749,749,0
20240910,185200,14179655,749,749,749,749,0
20240910,185100,14179655,749,749,749,749,0
20240910,185000,14179655,749,749,749,749,0
20240910,184900,14179655,749,749,749,749,0
20240910,184800,14179655,749,749,749,749,0
20240910,184700,14179655,749,749,749,749,0
20240910,184600,14179655,749,749,749,749,0
20240910,184500,14179655,749,749,749,749,0
20240910,184400,14179655,749,749,749,749,0
20240910,184300,14179655,749,749,749,749,0
20240910,184200,14179655,749,749,749,749,0
20240910,184100,14179655,749,749,749,749,0
20240910,184000,14179655,749,749,749,749,1029
20240910,183900,14179655,749,749,749,749,0
20240910,183800,14179655,749,749,749,749,0
20240910,183700,14179655,749,749,749,749,0
20240910,183600,14179655,749,749,749,749,0
20240910,183500,14179655,749,749,749,749,0
20240910,183400,14179655,749,749,749,749,0
20240910,183300,14179655,749,749,749,749,0
20240910,183200,14179655,749,749,749,749,0
20240910,183100,14179655,749,749,749,749,0
20240910,183000,14179655,749,749,749,749,0
20240910,182900,14179655,749,749,749,749,0
20240910,182800,14179655,749,749,749,749,0
20240910,182700,14179655,749,749,749,749,0
20240910,182600,14179655,749,749,749,749,0
20240910,182500,14179655,749,749,749,749,0
20240910,182400,14179655,749,749,749,749,0
20240910,182300,14179655,749,749,749,749,0
20240910,182200,14179655,749,749,749,749,0
20240910,182100,14179655,749,749,749,749,0
20240910,182000,14179655,749,749,749,749,0
20240910,181900,14179655,749,749,749,749,0
20240910,181800,14179655,749,749,749,749,0
20240910,181700,14179655,749,749,749,749,0
20240910,181600,14179655,749,749,749,749,0
20240910,181500,14179655,749,749,749,749,0
20240910,181400,14179655,749,749,749,749,0
20240910,181300,14179655,749,749,749,749,0
20240910,181200,14179655,749,749,749,749,0
20240910,181100,14179655,749,749,749,749,0
20240910,181000,14179655,749,749,749,749,1029
20240910,180900,14179655,749,749,749,749,0
20240910,180800,14179655,749,749,749,749,0
20240910,180700,14179655,749,749,749,749,0
20240910,180600,14179655,749,749,749,749,0
20240910,180500,14179655,749,749,749,749,0
20240910,180400,14179655,749,749,749,749,0
20240910,180300,14179655,749,749,749,749,0
20240910,180200,14179655,749,749,749,749,0
20240910,180100,14179655,749,749,749,749,0
20240910,180000,14179655,749,749,749,749,0
20240910,175900,14179655,749,749,749,749,0
20240910,175800,14179655,749,749,749,749,0
20240910,175700,14179655,749,749,749,749,0
20240910,175600,14179655,749,749,749,749,0
20240910,175500,14179655,749,749,749,749,0
20240910,175400,14179655,749,749,749,749,0
20240910,175300,14179655,749,749,749,749,0
20240910,175200,14179655,749,749,749,749,0
20240910,175100,14179655,749,749,749,749,0
20240910,175000,14179655,749,749,749,749,0
20240910,174900,14179655,749,749,749,749,0
20240910,174800,14179655,749,749,749,749,0
20240910,174700,14179655,749,749,749,749,0
20240910,174600,14179655,749,749,749,749,0
20240910,174500,14179655,749,749,749,749,0
20240910,174400,14179655,749,749,749,749,0
20240910,174300,14179655,749,749,749,749,0
20240910,174200,14179655,749,749,749,749,0
20240910,174100,14179655,749,749,749,749,0
20240910,174000,14179655,749,749,749,749,1029
20240910,173900,14179655,749,749,749,749,0
20240910,173800,14179655,749,749,749,749,0
20240910,173700,14179655,749,749,749,749,0
20240910,173600,14179655,749,749,749,749,0
20240910,173500,14179655,749,749,749,749,0
20240910,173400,14179655,749,749,749,749,0
20240910,173300,14179655,749,749,749,749,0
20240910,173200,14179655,749,749,749,749,0
20240910,173100,14179655,749,749,749,749,0
20240910,173000,14179655,749,749,749,749,0
20240910,172900,14179655,749,749,749,749,0
20240910,172800,14179655,749,749,749,749,0
20240910,172700,14179655,749,749,749,749,0
20240910,172600,14179655,749,749,749,749,0
20240910,172500,14179655,749,749,749,749,0
20240910,172400,14179655,749,749,749,749,0
20240910,172300,14179655,749,749,749,749,0
20240910,172200,14179655,749,749,749,749,0
20240910,172100,14179655,749,749,749,749,0
20240910,172000,14179655,749,749,749,749,0
20240910,171900,14179655,749,749,749,749,0
20240910,171800,14179655,749,749,749,749,0
20240910,171700,14179655,749,749,749,749,0
20240910,171600,14179655,749,749,749,749,0
20240910,171500,14179655,749,749,749,749,0
20240910,171400,14179655,749,749,749,749,0
20240910,171300,14179655,749,749,749,749,0
20240910,171200,14179655,749,749,749,749,0
20240910,171100,14179655,749,749,749,749,0
20240910,171000,14179655,749,749,749,749,1029
20240910,170900,14179655,749,749,749,749,0
20240910,170800,14179655,749,749,749,749,0
20240910,170700,14179655,749,749,749,749,0
20240910,170600,14179655,749,749,749,749,0
20240910,170500,14179655,749,749,749,749,0
20240910,170400,14179655,749,749,749,749,0
20240910,170300,14179655,749,749,749,749,0
20240910,170200,14179655,749,749,749,749,0
20240910,170100,14179655,749,749,749,749,0
20240910,170000,14179655,749,749,749,749,0
20240910,165900,14179655,749,749,749,749,0
20240910,165800,14179655,749,749,749,749,0
20240910,165700,14179655,749,749,749,749,0
20240910,165600,14179655,749,749,749,749,0
20240910,165500,14179655,749,749,749,749,0
20240910,165400,14179655,749,749,749,749,0
20240910,165300,14179655,749,749,749,749,0
20240910,165200,14179655,749,749,749,749,0
20240910,165100,14179655,749,749,749,749,0
20240910,165000,14179655,749,749,749,749,0
20240910,164900,14179655,749,749,749,749,0
20240910,164800,14179655,749,749,749,749,0
20240910,164700,14179655,749,749,749,749,0
20240910,164600,14179655,749,749,749,749,0
20240910,164500,14179655,749,749,749,749,0
20240910,164400,14179655,749,749,749,749,0
20240910,164300,14179655,749,749,749,749,0
20240910,164200,14179655,749,749,749,749,0
20240910,164100,14179655,749,749,749,749,0
20240910,164000,14179655,749,749,749,749,1029
20240910,163900,14179655,749,749,749,749,0
20240910,163800,14179655,749,749,749,749,0
20240910,163700,14179655,749,749,749,749,0
20240910,163600,14179655,749,749,749,749,0
20240910,163500,14179655,749,749,749,749,0
20240910,163400,14179655,749,749,749,749,0
20240910,163300,14179655,749,749,749,749,0
20240910,163200,14179655,749,749,749,749,0
20240910,163100,14179655,749,749,749,749,0
20240910,163000,14179655,749,749,749,749,0
20240910,162900,14179655,749,749,749,749,0
20240910,162800,14179655,749,749,749,749,0
20240910,162700,14179655,749,749,749,749,0
20240910,162600,14179655,749,749,749,749,0
20240910,162500,14179655,749,749,749,749,0
20240910,162400,14179655,749,749,749,749,0
20240910,162300,14179655,749,749,749,749,0
20240910,162200,14179655,749,749,749,749,0
20240910,162100,14179655,749,749,749,749,0
20240910,162000,14179655,749,749,749,749,0
20240910,161900,14179655,749,749,749,749,0
20240910,161800,14179655,749,749,749,749,0
20240910,161700,14179655,749,749,749,749,0
20240910,161600,14179655,749,749,749,749,0
20240910,161500,14179655,749,749,749,749,0
20240910,161400,14179655,749,749,749,749,0
20240910,161300,14179655,749,749,749,749,0
20240910,161200,14179655,749,749,749,749,0
20240910,161100,14179655,749,749,749,749,0
20240910,161000,14179655,749,749,749,749,1029
20240910,160900,14179655,749,749,749,749,0
20240910,160800,14179655,749,749,749,749,0
20240910,160700,14179655,749,749,749,749,0
20240910,160600,14179655,749,749,749,749,0
20240910,160500,14179655,749,749,749,749,0
20240910,160400,14179655,749,749,749,749,0
20240910,160300,14179655,749,749,749,749,0
20240910,160200,14179655,749,749,749,749,0
20240910,160100,14179655,749,749,749,749,0
20240910,160000,14179655,749,749,749,749,0
20240910,155900,14179655,749,749,749,749,0
20240910,155800,14179655,749,749,749,749,0
20240910,155700,14179655,749,749,749,749,0
20240910,155600,14179655,749,749,749,749,0
20240910,155500,14179655,749,749,749,749,0
20240910,155400,14179655,749,749,749,749,0
20240910,155300,14179655,749,749,749,749,0
20240910,155200,14179655,749,749,749,749,0
20240910,155100,14179655,749,749,749,749,0
20240910,155000,14179655,749,749,749,749,0
20240910,154900,14179655,749,749,749,749,0
20240910,154800,14179655,749,749,749,749,0
20240910,154700,14179655,749,749,749,749,0
20240910,154600,14179655,749,749,749,749,0
20240910,154500,14179655,749,749,749,749,0
20240910,154400,14179655,749,749,749,749,0
20240910,154300,14179655,749,749,749,749,0
20240910,154200,14179655,749,749,749,749,0
20240910,154100,14179655,749,749,749,749,0
20240910,154000,14179655,749,749,749,749,1029
20240910,153900,14179655,749,749,749,749,0
20240910,153800,14179655,749,749,749,749,0
20240910,153700,14179655,749,749,749,749,0
20240910,153600,14179655,749,749,749,749,0
20240910,153500,14179655,749,749,749,749,0
20240910,153400,14179655,749,749,749,749,0
20240910,153300,14179655,749,749,749,749,0
20240910,153200,14179655,749,749,749,749,0
20240910,153100,14179655,749,749,749,749,0
20240910,153000,14179655,749,749,749,749,1029
20240910,152900,13408934,763,763,763,763,0
20240910,152800,13408934,763,763,763,763,0
20240910,152700,13408934,763,763,763,763,0
20240910,152600,13408934,763,763,763,763,0
20240910,152500,13408934,763,763,763,763,0
20240910,152400,13408934,763,763,763,763,0
20240910,152300,13408934,763,763,763,763,0
20240910,152200,13408934,763,763,763,763,0
20240910,152100,13408934,763,763,763,763,0
20240910,152000,13408934,763,763,763,763,0
20240910,151900,13408934,763,763,763,763,0
20240910,151800,13408934,763,763,763,763,0
20240910,151700,13408934,763,763,763,763,0
20240910,151600,13408934,763,763,763,763,0
20240910,151500,13408934,763,763,763,763,0
20240910,151400,13408934,763,763,763,763,0
20240910,151300,13408934,763,763,763,763,0
20240910,151200,13408934,763,763,763,763,0
20240910,151100,13408934,763,763,763,763,0
20240910,151000,13408934,763,763,763,763,0
20240910,150900,13408934,763,763,763,763,0
20240910,150800,13408934,763,763,763,763,0
20240910,150700,13408934,763,763,763,763,5
20240910,150600,13405119,757,757,757,757,2
20240910,150500,13403605,757,759,759,757,1000
20240910,150400,12644963,764,764,764,764,0
20240910,150300,12644963,764,764,764,764,0
20240910,150200,12644963,764,764,764,764,0
20240910,150100,12644963,764,764,764,764,0
20240910,150000,12644963,764,764,764,764,0
20240910,145900,12644963,764,764,764,764,0
20240910,145800,12644963,764,764,764,764,0
20240910,145700,12644963,764,764,764,764,0
20240910,145600,12644963,764,764,764,764,0
20240910,145500,12644963,764,764,764,764,0
20240910,145400,12644963,764,764,764,764,0
20240910,145300,12644963,764,764,764,764,0
20240910,145200,12644963,764,764,764,764,0
20240910,145100,12644963,764,764,764,764,0
20240910,145000,12644963,764,764,764,764,0
20240910,144900,12644963,764,764,764,764,0
20240910,144800,12644963,764,764,764,764,0
20240910,144700,12644963,764,764,764,764,0
20240910,144600,12644963,764,764,764,764,0
20240910,144500,12644963,764,764,764,764,0
20240910,144400,12644963,764,764,764,764,0
20240910,144300,12644963,764,764,764,764,0
20240910,144200,12644963,764,764,764,764,0
20240910,144100,12644963,764,764,764,764,0
20240910,144000,12644963,764,764,764,764,0
20240910,143900,12644963,764,764,764,764,0
20240910,143800,12644963,764,764,764,764,0
20240910,143700,12644963,764,764,764,764,0
20240910,143600,12644963,764,764,764,764,0
20240910,143500,12644963,764,764,764,764,1
20240910,143400,12644199,758,758,758,758,0
20240910,143300,12644199,758,758,758,758,0
20240910,143200,12644199,758,758,758,758,0
20240910,143100,12644199,758,758,758,758,200
20240910,143000,12492599,764,764,764,764,0
20240910,142900,12492599,764,764,764,764,9
20240910,142800,12485723,764,764,764,764,0
20240910,142700,12485723,764,764,764,764,0
20240910,142600,12485723,764,764,764,764,0
20240910,142500,12485723,764,764,764,764,0
20240910,142400,12485723,764,764,764,764,0
20240910,142300,12485723,764,764,764,764,0
20240910,142200,12485723,764,764,764,764,0
20240910,142100,12485723,764,764,764,764,0
20240910,142000,12485723,764,764,764,764,0
20240910,141900,12485723,764,764,764,764,10
20240910,141800,12478083,764,764,764,764,0
20240910,141700,12478083,764,764,764,764,0
20240910,141600,12478083,764,764,764,764,0
20240910,141500,12478083,764,764,764,764,0
20240910,141400,12478083,764,764,764,764,0
20240910,141300,12478083,764,764,764,764,0
20240910,141200,12478083,764,764,764,764,0
20240910,141100,12478083,764,764,764,764,0
20240910,141000,12478083,764,764,764,764,1
20240910,140900,12477319,763,763,763,763,0
20240910,140800,12477319,763,763,763,763,65
20240910,140700,12427724,762,762,762,762,0
20240910,140600,12427724,762,762,762,762,0
20240910,140500,12427724,762,762,762,762,0
20240910,140400,12427724,762,762,762,762,0
20240910,140300,12427724,762,762,762,762,0
20240910,140200,12427724,762,762,762,762,0
20240910,140100,12427724,762,762,762,762,0
20240910,140000,12427724,762,762,762,762,0
20240910,135900,12427724,762,762,762,762,0
20240910,135800,12427724,762,762,762,762,131
20240910,135700,12327902,762,762,762,762,0
20240910,135600,12327902,762,762,762,762,0
20240910,135500,12327902,762,762,762,762,0
20240910,135400,12327902,762,762,762,762,0
20240910,135300,12327902,762,762,762,762,0
20240910,135200,12327902,762,762,762,762,0
20240910,135100,12327902,762,762,762,762,0
20240910,135000,12327902,762,762,762,762,0
20240910,134900,12327902,762,762,762,762,0
20240910,134800,12327902,762,762,762,762,0
20240910,134700,12327902,762,762,762,762,0
20240910,134600,12327902,762,762,762,762,0
20240910,134500,12327902,762,762,762,762,0
20240910,134400,12327902,762,762,762,762,0
20240910,134300,12327902,762,762,762,762,0
20240910,134200,12327902,762,762,762,762,0
20240910,134100,12327902,762,762,762,762,0
20240910,134000,12327902,762,762,762,762,0
20240910,133900,12327902,762,762,762,762,0
20240910,133800,12327902,762,762,762,762,0
20240910,133700,12327902,762,762,762,762,0
20240910,133600,12327902,762,762,762,762,0
20240910,133500,12327902,762,762,762,762,0
20240910,133400,12327902,762,762,762,762,0
20240910,133300,12327902,762,762,762,762,0
20240910,133200,12327902,762,762,762,762,0
20240910,133100,12327902,762,762,762,762,0
20240910,133000,12327902,762,762,762,762,1
20240910,132900,12327140,758,758,758,758,0
20240910,132800,12327140,758,758,758,758,0
20240910,132700,12327140,758,758,758,758,0
20240910,132600,12327140,758,758,758,758,0
20240910,132500,12327140,758,758,758,758,0
20240910,132400,12327140,758,758,758,758,0
20240910,132300,12327140,758,758,758,758,0
20240910,132200,12327140,758,758,758,758,0
20240910,132100,12327140,758,758,758,758,0
20240910,132000,12327140,758,758,758,758,1
20240910,131900,12326382,763,763,763,763,0
20240910,131800,12326382,763,763,763,763,0
20240910,131700,12326382,763,763,763,763,0
20240910,131600,12326382,763,763,763,763,0
20240910,131500,12326382,763,763,763,763,0
20240910,131400,12326382,763,763,763,763,0
20240910,131300,12326382,763,763,763,763,0
20240910,131200,12326382,763,763,763,763,0
20240910,131100,12326382,763,763,763,763,0
20240910,131000,12326382,763,763,763,763,0
20240910,130900,12326382,763,763,763,763,0
20240910,130800,12326382,763,763,763,763,0
20240910,130700,12326382,763,763,763,763,0
20240910,130600,12326382,763,763,763,763,0
20240910,130500,12326382,763,763,763,763,0
20240910,130400,12326382,763,763,763,763,1
20240910,130300,12325619,758,758,758,758,0
20240910,130200,12325619,758,758,758,758,0
20240910,130100,12325619,758,758,758,758,0
20240910,130000,12325619,758,758,758,758,0
20240910,125900,12325619,758,758,758,758,558
20240910,125800,11902655,756,756,756,756,0
20240910,125700,11902655,756,756,756,756,0
20240910,125600,11902655,756,757,757,756,117
20240910,125500,11814091,758,758,758,758,0
20240910,125400,11814091,758,758,758,758,0
20240910,125300,11814091,758,759,759,758,3275
20240910,125200,9331087,758,760,760,758,233
20240910,125100,9154172,767,767,767,767,0
20240910,125000,9154172,767,767,767,767,0
20240910,124900,9154172,767,767,767,767,0
20240910,124800,9154172,767,767,767,767,0
20240910,124700,9154172,767,767,767,767,0
20240910,124600,9154172,767,767,767,767,0
20240910,124500,9154172,767,767,767,767,0
20240910,124400,9154172,767,767,767,767,1
20240910,124300,9153405,760,760,760,760,81
20240910,124200,9091845,760,760,760,760,0
20240910,124100,9091845,760,760,760,760,0
20240910,124000,9091845,760,760,760,760,0
20240910,123900,9091845,760,760,760,760,0
20240910,123800,9091845,760,760,760,760,0
20240910,123700,9091845,760,760,760,760,0
20240910,123600,9091845,760,760,760,760,0
20240910,123500,9091845,760,760,760,760,0
20240910,123400,9091845,760,760,760,760,0
20240910,123300,9091845,760,760,760,760,0
20240910,123200,9091845,760,760,760,760,0
20240910,123100,9091845,760,760,760,760,0
20240910,123000,9091845,760,760,760,760,0
20240910,122900,9091845,760,760,760,760,0
20240910,122800,9091845,760,760,760,760,0
20240910,122700,9091845,760,760,760,760,0
20240910,122600,9091845,760,760,760,760,0
20240910,122500,9091845,760,765,765,760,251
20240910,122400,8900899,768,768,768,768,0
20240910,122300,8900899,768,768,768,768,1
20240910,122200,8900131,768,768,768,768,0
20240910,122100,8900131,768,768,768,768,0
20240910,122000,8900131,768,768,768,768,0
20240910,121900,8900131,768,768,768,768,20
20240910,121800,8884771,768,768,768,768,0
20240910,121700,8884771,768,768,768,768,0
20240910,121600,8884771,768,768,768,768,0
20240910,121500,8884771,768,768,768,768,0
20240910,121400,8884771,768,768,768,768,0
20240910,121300,8884771,768,768,768,768,0
20240910,121200,8884771,768,768,768,768,0
20240910,121100,8884771,768,768,768,768,0
20240910,121000,8884771,768,768,768,768,0
20240910,120900,8884771,768,768,768,768,0
20240910,120800,8884771,768,768,768,768,0
20240910,120700,8884771,768,768,768,768,0
20240910,120600,8884771,768,768,768,768,0
20240910,120500,8884771,768,768,768,768,0
20240910,120400,8884771,768,768,768,768,0
20240910,120300,8884771,768,768,768,768,0
20240910,120200,8884771,768,768,768,768,0
20240910,120100,8884771,768,768,768,768,0
20240910,120000,8884771,768,768,768,768,0
20240910,115900,8884771,768,768,768,768,0
20240910,115800,8884771,768,768,768,768,0
20240910,115700,8884771,768,768,768,768,0
20240910,115600,8884771,768,768,768,768,0
20240910,115500,8884771,768,768,768,768,0
20240910,115400,8884771,768,768,768,768,0
20240910,115300,8884771,768,768,768,768,0
20240910,115200,8884771,768,768,768,768,0
20240910,115100,8884771,768,768,768,768,0
20240910,115000,8884771,768,768,768,768,0
20240910,114900,8884771,768,768,768,768,0
20240910,114800,8884771,768,768,768,768,0
20240910,114700,8884771,768,768,768,768,0
20240910,114600,8884771,768,768,768,768,0
20240910,114500,8884771,768,768,768,768,0
20240910,114400,8884771,768,768,768,768,0
20240910,114300,8884771,768,768,768,768,0
20240910,114200,8884771,768,768,768,768,0
20240910,114100,8884771,768,768,768,768,0
20240910,114000,8884771,768,768,768,768,0
20240910,113900,8884771,768,768,768,768,0
20240910,113800,8884771,768,768,768,768,0
20240910,113700,8884771,768,768,768,768,0
20240910,113600,8884771,768,768,768,768,0
20240910,113500,8884771,768,768,768,768,0
20240910,113400,8884771,768,768,768,768,0
20240910,113300,8884771,768,768,768,768,0
20240910,113200,8884771,768,768,768,768,0
20240910,113100,8884771,768,768,768,768,0
20240910,113000,8884771,768,768,768,768,0
20240910,112900,8884771,768,768,768,768,0
20240910,112800,8884771,768,768,768,768,0
20240910,112700,8884771,768,768,768,768,0
20240910,112600,8884771,768,768,768,768,0
20240910,112500,8884771,768,768,768,768,0
20240910,112400,8884771,768,768,768,768,0
20240910,112300,8884771,768,768,768,768,0
20240910,112200,8884771,768,768,768,768,0
20240910,112100,8884771,768,768,768,768,0
20240910,112000,8884771,768,768,768,768,0
20240910,111900,8884771,768,768,768,768,0
20240910,111800,8884771,768,768,768,768,0
20240910,111700,8884771,768,768,768,768,0
20240910,111600,8884771,768,768,768,768,0
20240910,111500,8884771,768,768,768,768,0
20240910,111400,8884771,768,768,768,768,0
20240910,111300,8884771,768,768,768,768,0
20240910,111200,8884771,768,768,768,768,0
20240910,111100,8884771,768,768,768,768,0
20240910,111000,8884771,768,768,768,768,0
20240910,110900,8884771,768,768,768,768,0
20240910,110800,8884771,768,768,768,768,0
20240910,110700,8884771,768,768,768,768,10
20240910,110600,8877091,762,762,762,762,100
20240910,110500,8800891,767,767,767,767,0
20240910,110400,8800891,767,767,767,767,1
20240910,110300,8800124,768,768,768,768,0
20240910,110200,8800124,768,768,768,768,0
20240910,110100,8800124,768,768,768,768,0
20240910,110000,8800124,768,768,768,768,0
20240910,105900,8800124,768,768,768,768,0
20240910,105800,8800124,768,768,768,768,0
20240910,105700,8800124,768,768,768,768,0
20240910,105600,8800124,768,768,768,768,0
20240910,105500,8800124,768,768,768,768,0
20240910,105400,8800124,768,768,768,768,0
20240910,105300,8800124,768,768,768,768,0
20240910,105200,8800124,768,768,768,768,0
20240910,105100,8800124,768,768,768,768,0
20240910,105000,8800124,768,768,768,768,0
20240910,104900,8800124,768,768,768,768,1
20240910,104800,8799356,762,762,762,762,0
20240910,104700,8799356,762,762,762,762,0
20240910,104600,8799356,762,762,762,762,0
20240910,104500,8799356,762,762,762,762,0
20240910,104400,8799356,762,762,762,762,0
20240910,104300,8799356,762,762,762,762,0
20240910,104200,8799356,762,762,762,762,0
20240910,104100,8799356,762,762,762,762,0
20240910,104000,8799356,762,762,762,762,0
20240910,103900,8799356,762,762,762,762,0
20240910,103800,8799356,762,762,762,762,0
20240910,103700,8799356,762,762,762,762,0
20240910,103600,8799356,762,762,762,762,0
20240910,103500,8799356,762,762,762,762,0
20240910,103400,8799356,762,762,762,762,1
20240910,103300,8798594,769,769,769,769,0
20240910,103200,8798594,769,769,769,769,0
20240910,103100,8798594,769,769,769,769,0
20240910,103000,8798594,769,769,769,769,0
20240910,102900,8798594,769,769,769,769,0
20240910,102800,8798594,769,769,769,769,0
20240910,102700,8798594,769,769,769,769,0
20240910,102600,8798594,769,769,769,769,0
20240910,102500,8798594,769,769,769,769,0
20240910,102400,8798594,769,769,769,769,0
20240910,102300,8798594,769,769,769,769,0
20240910,102200,8798594,769,769,769,769,0
20240910,102100,8798594,769,769,769,769,0
20240910,102000,8798594,769,769,769,769,0
20240910,101900,8798594,769,769,769,769,0
20240910,101800,8798594,769,768,769,768,10
20240910,101700,8790905,761,761,761,761,0
20240910,101600,8790905,761,761,761,761,0
20240910,101500,8790905,761,761,761,761,0
20240910,101400,8790905,761,761,761,761,0
20240910,101300,8790905,761,761,761,761,0
20240910,101200,8790905,761,761,761,761,0
20240910,101100,8790905,761,761,761,761,500
20240910,101000,8410405,761,761,761,761,0
20240910,100900,8410405,761,761,761,761,0
20240910,100800,8410405,761,761,761,761,0
20240910,100700,8410405,761,761,761,761,0
20240910,100600,8410405,761,761,761,761,0
20240910,100500,8410405,761,761,761,761,0
20240910,100400,8410405,761,761,761,761,0
20240910,100300,8410405,761,761,761,761,516
20240910,100200,8017729,761,761,761,761,0
20240910,100100,8017729,761,761,761,761,0
20240910,100000,8017729,761,761,761,761,0
20240910,095900,8017729,761,761,761,761,0
20240910,095800,8017729,761,761,761,761,0
20240910,095700,8017729,761,761,761,761,0
20240910,095600,8017729,761,761,761,761,0
20240910,095500,8017729,761,761,761,761,0
20240910,095400,8017729,761,761,761,761,0
20240910,095300,8017729,761,761,761,761,0
20240910,095200,8017729,761,761,761,761,0
20240910,095100,8017729,761,761,761,761,0
20240910,095000,8017729,761,761,761,761,100
20240910,094900,7941629,769,769,769,769,0
20240910,094800,7941629,769,769,769,769,0
20240910,094700,7941629,769,769,769,769,0
20240910,094600,7941629,769,769,769,769,0
20240910,094500,7941629,769,769,769,769,0
20240910,094400,7941629,769,769,769,769,0
20240910,094300,7941629,769,769,769,769,20
20240910,094200,7926249,769,769,769,769,20
20240910,094100,7910869,769,769,769,769,0
20240910,094000,7910869,769,769,769,769,5
20240910,093900,7907024,769,768,769,768,5
20240910,093800,7903180,760,760,760,760,350
20240910,093700,7637180,760,763,763,760,7000
20240910,093600,2316755,764,764,764,764,0
20240910,093500,2316755,764,764,764,764,0
20240910,093400,2316755,764,764,764,764,426
20240910,093300,1991291,770,770,770,770,0
20240910,093200,1991291,770,770,770,770,300
20240910,093100,1760291,769,769,769,769,383
20240910,093000,1465764,769,769,769,769,0
20240910,092900,1465764,769,769,769,769,0
20240910,092800,1465764,769,769,769,769,0
20240910,092700,1465764,769,769,769,769,0
20240910,092600,1465764,769,769,769,769,0
20240910,092500,1465764,769,769,769,769,0
20240910,092400,1465764,769,769,769,769,0
20240910,092300,1465764,769,768,769,768,10
20240910,092200,1458076,770,770,770,770,0
20240910,092100,1458076,770,770,770,770,0
20240910,092000,1458076,770,770,770,770,0
20240910,091900,1458076,770,770,770,770,0
20240910,091800,1458076,770,770,770,770,0
20240910,091700,1458076,770,770,770,770,0
20240910,091600,1458076,770,770,770,761,562
20240910,091500,1027743,770,770,770,770,0
20240910,091400,1027743,770,770,770,770,0
20240910,091300,1027743,770,770,770,770,0
20240910,091200,1027743,770,770,770,770,0
20240910,091100,1027743,770,770,770,770,17
20240910,091000,1014653,771,771,771,771,0
20240910,090900,1014653,771,771,771,771,0
20240910,090800,1014653,771,771,771,771,0
20240910,090700,1014653,771,771,771,771,0
20240910,090600,1014653,771,771,771,771,0
20240910,090500,1014653,771,771,771,771,0
20240910,090400,1014653,771,771,771,771,0
20240910,090300,1014653,771,771,771,771,0
20240910,090200,1014653,771,771,771,771,0
20240910,090100,1014653,771,772,772,771,1218
20240910,090000,75560,772,771,772,771,98