KissMeData/225430/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,204800,4207116,807,807,807,807,288
20240923,204700,4207116,807,807,807,807,0
20240923,204600,4207116,807,807,807,807,0
20240923,204500,4207116,807,807,807,807,0
20240923,204400,4207116,807,807,807,807,0
20240923,204300,4207116,807,807,807,807,0
20240923,204200,4207116,807,807,807,807,0
20240923,204100,4207116,807,807,807,807,0
20240923,204000,4207116,807,807,807,807,0
20240923,203900,4207116,807,807,807,807,0
20240923,203800,4207116,807,807,807,807,0
20240923,203700,4207116,807,807,807,807,0
20240923,203600,4207116,807,807,807,807,0
20240923,203500,4207116,807,807,807,807,0
20240923,203400,4207116,807,807,807,807,0
20240923,203300,4207116,807,807,807,807,0
20240923,203200,4207116,807,807,807,807,0
20240923,203100,4207116,807,807,807,807,0
20240923,203000,4207116,807,807,807,807,0
20240923,202900,4207116,807,807,807,807,0
20240923,202800,4207116,807,807,807,807,0
20240923,202700,4207116,807,807,807,807,0
20240923,202600,4207116,807,807,807,807,0
20240923,202500,4207116,807,807,807,807,0
20240923,202400,4207116,807,807,807,807,0
20240923,202300,4207116,807,807,807,807,0
20240923,202200,4207116,807,807,807,807,0
20240923,202100,4207116,807,807,807,807,0
20240923,202000,4207116,807,807,807,807,0
20240923,201900,4207116,807,807,807,807,0
20240923,201800,4207116,807,807,807,807,288
20240923,201700,4207116,807,807,807,807,0
20240923,201600,4207116,807,807,807,807,0
20240923,201500,4207116,807,807,807,807,0
20240923,201400,4207116,807,807,807,807,0
20240923,201300,4207116,807,807,807,807,0
20240923,201200,4207116,807,807,807,807,0
20240923,201100,4207116,807,807,807,807,0
20240923,201000,4207116,807,807,807,807,0
20240923,200900,4207116,807,807,807,807,0
20240923,200800,4207116,807,807,807,807,0
20240923,200700,4207116,807,807,807,807,0
20240923,200600,4207116,807,807,807,807,0
20240923,200500,4207116,807,807,807,807,0
20240923,200400,4207116,807,807,807,807,0
20240923,200300,4207116,807,807,807,807,0
20240923,200200,4207116,807,807,807,807,0
20240923,200100,4207116,807,807,807,807,0
20240923,200000,4207116,807,807,807,807,0
20240923,195900,4207116,807,807,807,807,0
20240923,195800,4207116,807,807,807,807,0
20240923,195700,4207116,807,807,807,807,0
20240923,195600,4207116,807,807,807,807,0
20240923,195500,4207116,807,807,807,807,0
20240923,195400,4207116,807,807,807,807,0
20240923,195300,4207116,807,807,807,807,0
20240923,195200,4207116,807,807,807,807,0
20240923,195100,4207116,807,807,807,807,0
20240923,195000,4207116,807,807,807,807,0
20240923,194900,4207116,807,807,807,807,0
20240923,194800,4207116,807,807,807,807,288
20240923,194700,4207116,807,807,807,807,0
20240923,194600,4207116,807,807,807,807,0
20240923,194500,4207116,807,807,807,807,0
20240923,194400,4207116,807,807,807,807,0
20240923,194300,4207116,807,807,807,807,0
20240923,194200,4207116,807,807,807,807,0
20240923,194100,4207116,807,807,807,807,0
20240923,194000,4207116,807,807,807,807,0
20240923,193900,4207116,807,807,807,807,0
20240923,193800,4207116,807,807,807,807,0
20240923,193700,4207116,807,807,807,807,0
20240923,193600,4207116,807,807,807,807,0
20240923,193500,4207116,807,807,807,807,0
20240923,193400,4207116,807,807,807,807,0
20240923,193300,4207116,807,807,807,807,0
20240923,193200,4207116,807,807,807,807,0
20240923,193100,4207116,807,807,807,807,0
20240923,193000,4207116,807,807,807,807,0
20240923,192900,4207116,807,807,807,807,0
20240923,192800,4207116,807,807,807,807,0
20240923,192700,4207116,807,807,807,807,0
20240923,192600,4207116,807,807,807,807,0
20240923,192500,4207116,807,807,807,807,0
20240923,192400,4207116,807,807,807,807,0
20240923,192300,4207116,807,807,807,807,0
20240923,192200,4207116,807,807,807,807,0
20240923,192100,4207116,807,807,807,807,0
20240923,192000,4207116,807,807,807,807,0
20240923,191900,4207116,807,807,807,807,0
20240923,191800,4207116,807,807,807,807,288
20240923,191700,4207116,807,807,807,807,0
20240923,191600,4207116,807,807,807,807,0
20240923,191500,4207116,807,807,807,807,0
20240923,191400,4207116,807,807,807,807,0
20240923,191300,4207116,807,807,807,807,0
20240923,191200,4207116,807,807,807,807,0
20240923,191100,4207116,807,807,807,807,0
20240923,191000,4207116,807,807,807,807,0
20240923,190900,4207116,807,807,807,807,0
20240923,190800,4207116,807,807,807,807,0
20240923,190700,4207116,807,807,807,807,0
20240923,190600,4207116,807,807,807,807,0
20240923,190500,4207116,807,807,807,807,0
20240923,190400,4207116,807,807,807,807,0
20240923,190300,4207116,807,807,807,807,0
20240923,190200,4207116,807,807,807,807,0
20240923,190100,4207116,807,807,807,807,0
20240923,190000,4207116,807,807,807,807,0
20240923,185900,4207116,807,807,807,807,0
20240923,185800,4207116,807,807,807,807,0
20240923,185700,4207116,807,807,807,807,0
20240923,185600,4207116,807,807,807,807,0
20240923,185500,4207116,807,807,807,807,0
20240923,185400,4207116,807,807,807,807,0
20240923,185300,4207116,807,807,807,807,0
20240923,185200,4207116,807,807,807,807,0
20240923,185100,4207116,807,807,807,807,0
20240923,185000,4207116,807,807,807,807,0
20240923,184900,4207116,807,807,807,807,0
20240923,184800,4207116,807,807,807,807,288
20240923,184700,4207116,807,807,807,807,0
20240923,184600,4207116,807,807,807,807,0
20240923,184500,4207116,807,807,807,807,0
20240923,184400,4207116,807,807,807,807,0
20240923,184300,4207116,807,807,807,807,0
20240923,184200,4207116,807,807,807,807,0
20240923,184100,4207116,807,807,807,807,0
20240923,184000,4207116,807,807,807,807,0
20240923,183900,4207116,807,807,807,807,0
20240923,183800,4207116,807,807,807,807,0
20240923,183700,4207116,807,807,807,807,0
20240923,183600,4207116,807,807,807,807,0
20240923,183500,4207116,807,807,807,807,0
20240923,183400,4207116,807,807,807,807,0
20240923,183300,4207116,807,807,807,807,0
20240923,183200,4207116,807,807,807,807,0
20240923,183100,4207116,807,807,807,807,0
20240923,183000,4207116,807,807,807,807,0
20240923,182900,4207116,807,807,807,807,0
20240923,182800,4207116,807,807,807,807,0
20240923,182700,4207116,807,807,807,807,0
20240923,182600,4207116,807,807,807,807,0
20240923,182500,4207116,807,807,807,807,0
20240923,182400,4207116,807,807,807,807,0
20240923,182300,4207116,807,807,807,807,0
20240923,182200,4207116,807,807,807,807,0
20240923,182100,4207116,807,807,807,807,0
20240923,182000,4207116,807,807,807,807,0
20240923,181900,4207116,807,807,807,807,0
20240923,181800,4207116,807,807,807,807,288
20240923,181700,4207116,807,807,807,807,0
20240923,181600,4207116,807,807,807,807,0
20240923,181500,4207116,807,807,807,807,0
20240923,181400,4207116,807,807,807,807,0
20240923,181300,4207116,807,807,807,807,0
20240923,181200,4207116,807,807,807,807,0
20240923,181100,4207116,807,807,807,807,0
20240923,181000,4207116,807,807,807,807,0
20240923,180900,4207116,807,807,807,807,0
20240923,180800,4207116,807,807,807,807,0
20240923,180700,4207116,807,807,807,807,0
20240923,180600,4207116,807,807,807,807,0
20240923,180500,4207116,807,807,807,807,0
20240923,180400,4207116,807,807,807,807,0
20240923,180300,4207116,807,807,807,807,0
20240923,180200,4207116,807,807,807,807,0
20240923,180100,4207116,807,807,807,807,0
20240923,180000,4207116,807,807,807,807,0
20240923,175900,4207116,807,807,807,807,0
20240923,175800,4207116,807,807,807,807,0
20240923,175700,4207116,807,807,807,807,0
20240923,175600,4207116,807,807,807,807,0
20240923,175500,4207116,807,807,807,807,0
20240923,175400,4207116,807,807,807,807,0
20240923,175300,4207116,807,807,807,807,0
20240923,175200,4207116,807,807,807,807,0
20240923,175100,4207116,807,807,807,807,0
20240923,175000,4207116,807,807,807,807,0
20240923,174900,4207116,807,807,807,807,0
20240923,174800,4207116,807,807,807,807,288
20240923,174700,4207116,807,807,807,807,0
20240923,174600,4207116,807,807,807,807,0
20240923,174500,4207116,807,807,807,807,0
20240923,174400,4207116,807,807,807,807,0
20240923,174300,4207116,807,807,807,807,0
20240923,174200,4207116,807,807,807,807,0
20240923,174100,4207116,807,807,807,807,0
20240923,174000,4207116,807,807,807,807,0
20240923,173900,4207116,807,807,807,807,0
20240923,173800,4207116,807,807,807,807,0
20240923,173700,4207116,807,807,807,807,0
20240923,173600,4207116,807,807,807,807,0
20240923,173500,4207116,807,807,807,807,0
20240923,173400,4207116,807,807,807,807,0
20240923,173300,4207116,807,807,807,807,0
20240923,173200,4207116,807,807,807,807,0
20240923,173100,4207116,807,807,807,807,0
20240923,173000,4207116,807,807,807,807,0
20240923,172900,4207116,807,807,807,807,0
20240923,172800,4207116,807,807,807,807,0
20240923,172700,4207116,807,807,807,807,0
20240923,172600,4207116,807,807,807,807,0
20240923,172500,4207116,807,807,807,807,0
20240923,172400,4207116,807,807,807,807,0
20240923,172300,4207116,807,807,807,807,0
20240923,172200,4207116,807,807,807,807,0
20240923,172100,4207116,807,807,807,807,0
20240923,172000,4207116,807,807,807,807,0
20240923,171900,4207116,807,807,807,807,0
20240923,171800,4207116,807,807,807,807,288
20240923,171700,4207116,807,807,807,807,0
20240923,171600,4207116,807,807,807,807,0
20240923,171500,4207116,807,807,807,807,0
20240923,171400,4207116,807,807,807,807,0
20240923,171300,4207116,807,807,807,807,0
20240923,171200,4207116,807,807,807,807,0
20240923,171100,4207116,807,807,807,807,0
20240923,171000,4207116,807,807,807,807,0
20240923,170900,4207116,807,807,807,807,0
20240923,170800,4207116,807,807,807,807,0
20240923,170700,4207116,807,807,807,807,0
20240923,170600,4207116,807,807,807,807,0
20240923,170500,4207116,807,807,807,807,0
20240923,170400,4207116,807,807,807,807,0
20240923,170300,4207116,807,807,807,807,0
20240923,170200,4207116,807,807,807,807,0
20240923,170100,4207116,807,807,807,807,0
20240923,170000,4207116,807,807,807,807,0
20240923,165900,4207116,807,807,807,807,0
20240923,165800,4207116,807,807,807,807,0
20240923,165700,4207116,807,807,807,807,0
20240923,165600,4207116,807,807,807,807,0
20240923,165500,4207116,807,807,807,807,0
20240923,165400,4207116,807,807,807,807,0
20240923,165300,4207116,807,807,807,807,0
20240923,165200,4207116,807,807,807,807,0
20240923,165100,4207116,807,807,807,807,0
20240923,165000,4207116,807,807,807,807,0
20240923,164900,4207116,807,807,807,807,0
20240923,164800,4207116,807,807,807,807,288
20240923,164700,4207116,807,807,807,807,0
20240923,164600,4207116,807,807,807,807,0
20240923,164500,4207116,807,807,807,807,0
20240923,164400,4207116,807,807,807,807,0
20240923,164300,4207116,807,807,807,807,0
20240923,164200,4207116,807,807,807,807,0
20240923,164100,4207116,807,807,807,807,0
20240923,164000,4207116,807,807,807,807,0
20240923,163900,4207116,807,807,807,807,0
20240923,163800,4207116,807,807,807,807,0
20240923,163700,4207116,807,807,807,807,0
20240923,163600,4207116,807,807,807,807,0
20240923,163500,4207116,807,807,807,807,0
20240923,163400,4207116,807,807,807,807,0
20240923,163300,4207116,807,807,807,807,0
20240923,163200,4207116,807,807,807,807,0
20240923,163100,4207116,807,807,807,807,0
20240923,163000,4207116,807,807,807,807,0
20240923,162900,4207116,807,807,807,807,0
20240923,162800,4207116,807,807,807,807,0
20240923,162700,4207116,807,807,807,807,0
20240923,162600,4207116,807,807,807,807,0
20240923,162500,4207116,807,807,807,807,0
20240923,162400,4207116,807,807,807,807,0
20240923,162300,4207116,807,807,807,807,0
20240923,162200,4207116,807,807,807,807,0
20240923,162100,4207116,807,807,807,807,0
20240923,162000,4207116,807,807,807,807,0
20240923,161900,4207116,807,807,807,807,0
20240923,161800,4207116,807,807,807,807,288
20240923,161700,4207116,807,807,807,807,0
20240923,161600,4207116,807,807,807,807,0
20240923,161500,4207116,807,807,807,807,0
20240923,161400,4207116,807,807,807,807,0
20240923,161300,4207116,807,807,807,807,0
20240923,161200,4207116,807,807,807,807,0
20240923,161100,4207116,807,807,807,807,0
20240923,161000,4207116,807,807,807,807,0
20240923,160900,4207116,807,807,807,807,0
20240923,160800,4207116,807,807,807,807,0
20240923,160700,4207116,807,807,807,807,0
20240923,160600,4207116,807,807,807,807,0
20240923,160500,4207116,807,807,807,807,0
20240923,160400,4207116,807,807,807,807,0
20240923,160300,4207116,807,807,807,807,0
20240923,160200,4207116,807,807,807,807,0
20240923,160100,4207116,807,807,807,807,0
20240923,160000,4207116,807,807,807,807,0
20240923,155900,4207116,807,807,807,807,0
20240923,155800,4207116,807,807,807,807,0
20240923,155700,4207116,807,807,807,807,0
20240923,155600,4207116,807,807,807,807,0
20240923,155500,4207116,807,807,807,807,0
20240923,155400,4207116,807,807,807,807,0
20240923,155300,4207116,807,807,807,807,0
20240923,155200,4207116,807,807,807,807,0
20240923,155100,4207116,807,807,807,807,0
20240923,155000,4207116,807,807,807,807,0
20240923,154900,4207116,807,807,807,807,0
20240923,154800,4207116,807,807,807,807,288
20240923,154700,4207116,807,807,807,807,0
20240923,154600,4207116,807,807,807,807,0
20240923,154500,4207116,807,807,807,807,0
20240923,154400,4207116,807,807,807,807,0
20240923,154300,4207116,807,807,807,807,0
20240923,154200,4207116,807,807,807,807,0
20240923,154100,4207116,807,807,807,807,0
20240923,154000,4207116,807,807,807,807,0
20240923,153900,4207116,807,807,807,807,0
20240923,153800,4207116,807,807,807,807,0
20240923,153700,4207116,807,807,807,807,0
20240923,153600,4207116,807,807,807,807,0
20240923,153500,4207116,807,807,807,807,0
20240923,153400,4207116,807,807,807,807,0
20240923,153300,4207116,807,807,807,807,0
20240923,153200,4207116,807,807,807,807,0
20240923,153100,4207116,807,807,807,807,0
20240923,153000,4207116,807,807,807,807,288
20240923,152900,3974700,807,807,807,807,0
20240923,152800,3974700,807,807,807,807,0
20240923,152700,3974700,807,807,807,807,0
20240923,152600,3974700,807,807,807,807,0
20240923,152500,3974700,807,807,807,807,0
20240923,152400,3974700,807,807,807,807,0
20240923,152300,3974700,807,807,807,807,0
20240923,152200,3974700,807,807,807,807,0
20240923,152100,3974700,807,807,807,807,0
20240923,152000,3974700,807,807,807,807,0
20240923,151900,3974700,807,807,807,807,0
20240923,151800,3974700,807,807,807,807,0
20240923,151700,3974700,807,807,807,807,0
20240923,151600,3974700,807,805,807,805,200
20240923,151500,3813639,805,805,805,805,0
20240923,151400,3813639,805,805,805,805,0
20240923,151300,3813639,805,805,805,805,0
20240923,151200,3813639,805,805,805,805,0
20240923,151100,3813639,805,805,805,805,0
20240923,151000,3813639,805,805,805,805,0
20240923,150900,3813639,805,805,805,805,0
20240923,150800,3813639,805,805,805,805,0
20240923,150700,3813639,805,805,805,805,0
20240923,150600,3813639,805,805,805,805,0
20240923,150500,3813639,805,805,805,805,0
20240923,150400,3813639,805,805,805,805,0
20240923,150300,3813639,805,805,805,805,1
20240923,150200,3812834,800,800,800,800,0
20240923,150100,3812834,800,800,800,800,1
20240923,150000,3812034,805,805,805,805,0
20240923,145900,3812034,805,805,805,805,0
20240923,145800,3812034,805,805,805,805,0
20240923,145700,3812034,805,805,805,805,0
20240923,145600,3812034,805,805,805,805,0
20240923,145500,3812034,805,805,805,805,0
20240923,145400,3812034,805,805,805,805,0
20240923,145300,3812034,805,805,805,805,0
20240923,145200,3812034,805,805,805,805,0
20240923,145100,3812034,805,805,805,805,0
20240923,145000,3812034,805,805,805,805,2
20240923,144900,3810424,805,805,805,805,0
20240923,144800,3810424,805,805,805,805,0
20240923,144700,3810424,805,805,805,805,0
20240923,144600,3810424,805,805,805,805,0
20240923,144500,3810424,805,805,805,805,0
20240923,144400,3810424,805,805,805,805,16
20240923,144300,3797544,804,804,804,804,0
20240923,144200,3797544,804,804,804,804,12
20240923,144100,3787896,805,805,805,805,0
20240923,144000,3787896,805,805,805,805,0
20240923,143900,3787896,805,805,805,805,0
20240923,143800,3787896,805,805,805,805,0
20240923,143700,3787896,805,805,805,805,0
20240923,143600,3787896,805,805,805,805,1
20240923,143500,3787091,807,807,807,807,0
20240923,143400,3787091,807,807,807,807,0
20240923,143300,3787091,807,807,807,807,0
20240923,143200,3787091,807,807,807,807,0
20240923,143100,3787091,807,807,807,807,0
20240923,143000,3787091,807,807,807,807,0
20240923,142900,3787091,807,807,807,807,0
20240923,142800,3787091,807,807,807,807,0
20240923,142700,3787091,807,807,807,807,0
20240923,142600,3787091,807,807,807,807,0
20240923,142500,3787091,807,807,807,807,0
20240923,142400,3787091,807,807,807,807,0
20240923,142300,3787091,807,807,807,807,0
20240923,142200,3787091,807,807,807,807,0
20240923,142100,3787091,807,807,807,807,0
20240923,142000,3787091,807,807,807,807,0
20240923,141900,3787091,807,807,807,807,0
20240923,141800,3787091,807,807,807,807,0
20240923,141700,3787091,807,807,807,807,0
20240923,141600,3787091,807,807,807,807,0
20240923,141500,3787091,807,807,807,807,0
20240923,141400,3787091,807,807,807,807,0
20240923,141300,3787091,807,807,807,807,0
20240923,141200,3787091,807,807,807,807,0
20240923,141100,3787091,807,807,807,807,0
20240923,141000,3787091,807,807,807,807,0
20240923,140900,3787091,807,807,807,807,0
20240923,140800,3787091,807,807,807,807,0
20240923,140700,3787091,807,807,807,807,0
20240923,140600,3787091,807,807,807,807,0
20240923,140500,3787091,807,807,807,807,0
20240923,140400,3787091,807,807,807,807,0
20240923,140300,3787091,807,807,807,807,0
20240923,140200,3787091,807,807,807,807,0
20240923,140100,3787091,807,807,807,807,0
20240923,140000,3787091,807,807,807,807,0
20240923,135900,3787091,807,807,807,807,0
20240923,135800,3787091,807,807,807,807,0
20240923,135700,3787091,807,807,807,807,0
20240923,135600,3787091,807,807,807,807,0
20240923,135500,3787091,807,807,807,807,0
20240923,135400,3787091,807,807,807,807,0
20240923,135300,3787091,807,807,807,807,0
20240923,135200,3787091,807,807,807,807,0
20240923,135100,3787091,807,807,807,807,0
20240923,135000,3787091,807,807,807,807,0
20240923,134900,3787091,807,807,807,807,0
20240923,134800,3787091,807,807,807,807,0
20240923,134700,3787091,807,807,807,807,0
20240923,134600,3787091,807,807,807,807,0
20240923,134500,3787091,807,807,807,807,0
20240923,134400,3787091,807,807,807,807,0
20240923,134300,3787091,807,807,807,807,0
20240923,134200,3787091,807,807,807,807,0
20240923,134100,3787091,807,807,807,807,0
20240923,134000,3787091,807,807,807,807,0
20240923,133900,3787091,807,807,807,807,0
20240923,133800,3787091,807,807,807,807,0
20240923,133700,3787091,807,807,807,807,0
20240923,133600,3787091,807,807,807,807,0
20240923,133500,3787091,807,807,807,807,0
20240923,133400,3787091,807,807,807,807,0
20240923,133300,3787091,807,807,807,807,0
20240923,133200,3787091,807,807,807,807,0
20240923,133100,3787091,807,807,807,807,0
20240923,133000,3787091,807,807,807,807,0
20240923,132900,3787091,807,807,807,807,0
20240923,132800,3787091,807,807,807,807,0
20240923,132700,3787091,807,807,807,807,0
20240923,132600,3787091,807,807,807,807,0
20240923,132500,3787091,807,807,807,807,0
20240923,132400,3787091,807,807,807,807,0
20240923,132300,3787091,807,807,807,807,0
20240923,132200,3787091,807,807,807,807,0
20240923,132100,3787091,807,807,807,807,0
20240923,132000,3787091,807,807,807,807,0
20240923,131900,3787091,807,807,807,807,0
20240923,131800,3787091,807,807,807,807,0
20240923,131700,3787091,807,807,807,807,0
20240923,131600,3787091,807,807,807,807,5
20240923,131500,3783056,801,801,801,801,0
20240923,131400,3783056,801,801,801,801,0
20240923,131300,3783056,801,801,801,801,0
20240923,131200,3783056,801,801,801,801,0
20240923,131100,3783056,801,801,801,801,0
20240923,131000,3783056,801,801,801,801,0
20240923,130900,3783056,801,801,801,801,0
20240923,130800,3783056,801,801,801,801,0
20240923,130700,3783056,801,801,801,801,0
20240923,130600,3783056,801,801,801,801,0
20240923,130500,3783056,801,801,801,801,0
20240923,130400,3783056,801,801,801,801,303
20240923,130300,3540353,807,807,807,807,0
20240923,130200,3540353,807,807,807,807,0
20240923,130100,3540353,807,807,807,807,0
20240923,130000,3540353,807,807,807,807,0
20240923,125900,3540353,807,807,807,807,0
20240923,125800,3540353,807,807,807,807,0
20240923,125700,3540353,807,807,807,807,1
20240923,125600,3539546,808,808,808,808,0
20240923,125500,3539546,808,808,808,808,0
20240923,125400,3539546,808,808,808,808,0
20240923,125300,3539546,808,808,808,808,0
20240923,125200,3539546,808,808,808,808,0
20240923,125100,3539546,808,808,808,808,0
20240923,125000,3539546,808,808,808,808,0
20240923,124900,3539546,808,808,808,808,0
20240923,124800,3539546,808,808,808,808,0
20240923,124700,3539546,808,808,808,808,0
20240923,124600,3539546,808,808,808,808,0
20240923,124500,3539546,808,808,808,808,0
20240923,124400,3539546,808,808,808,808,0
20240923,124300,3539546,808,808,808,808,0
20240923,124200,3539546,808,808,808,808,0
20240923,124100,3539546,808,807,808,807,243
20240923,124000,3343218,808,808,808,808,0
20240923,123900,3343218,808,808,808,808,0
20240923,123800,3343218,808,808,808,808,0
20240923,123700,3343218,808,808,808,808,0
20240923,123600,3343218,808,808,808,808,0
20240923,123500,3343218,808,808,808,808,0
20240923,123400,3343218,808,808,808,808,0
20240923,123300,3343218,808,808,808,808,0
20240923,123200,3343218,808,808,808,808,0
20240923,123100,3343218,808,808,808,808,0
20240923,123000,3343218,808,808,808,808,0
20240923,122900,3343218,808,808,808,808,0
20240923,122800,3343218,808,808,808,808,0
20240923,122700,3343218,808,808,808,808,0
20240923,122600,3343218,808,808,808,808,0
20240923,122500,3343218,808,808,808,808,0
20240923,122400,3343218,808,808,808,808,0
20240923,122300,3343218,808,808,808,808,0
20240923,122200,3343218,808,808,808,808,0
20240923,122100,3343218,808,808,808,808,0
20240923,122000,3343218,808,808,808,808,0
20240923,121900,3343218,808,808,808,808,0
20240923,121800,3343218,808,808,808,808,0
20240923,121700,3343218,808,808,808,808,0
20240923,121600,3343218,808,808,808,808,0
20240923,121500,3343218,808,808,808,808,0
20240923,121400,3343218,808,808,808,808,1
20240923,121300,3342410,801,801,801,801,0
20240923,121200,3342410,801,801,801,801,5
20240923,121100,3338405,810,810,810,810,0
20240923,121000,3338405,810,810,810,810,0
20240923,120900,3338405,810,810,810,810,0
20240923,120800,3338405,810,810,810,810,0
20240923,120700,3338405,810,810,810,810,0
20240923,120600,3338405,810,810,810,810,0
20240923,120500,3338405,810,810,810,810,0
20240923,120400,3338405,810,810,810,810,0
20240923,120300,3338405,810,810,810,810,0
20240923,120200,3338405,810,810,810,810,0
20240923,120100,3338405,810,810,810,810,0
20240923,120000,3338405,810,810,810,810,0
20240923,115900,3338405,810,810,810,810,0
20240923,115800,3338405,810,810,810,810,0
20240923,115700,3338405,810,810,810,810,0
20240923,115600,3338405,810,810,810,810,0
20240923,115500,3338405,810,810,810,810,0
20240923,115400,3338405,810,810,810,810,0
20240923,115300,3338405,810,810,810,810,0
20240923,115200,3338405,810,810,810,810,0
20240923,115100,3338405,810,810,810,810,0
20240923,115000,3338405,810,810,810,810,0
20240923,114900,3338405,810,808,810,808,100
20240923,114800,3257455,809,809,809,809,0
20240923,114700,3257455,809,800,809,800,900
20240923,114600,2533521,807,807,807,807,0
20240923,114500,2533521,807,807,807,807,0
20240923,114400,2533521,807,807,807,807,0
20240923,114300,2533521,807,807,807,807,0
20240923,114200,2533521,807,807,807,807,0
20240923,114100,2533521,807,807,807,807,0
20240923,114000,2533521,807,806,807,806,293
20240923,113900,2297072,807,807,807,807,0
20240923,113800,2297072,807,807,807,807,0
20240923,113700,2297072,807,807,807,807,0
20240923,113600,2297072,807,807,807,807,0
20240923,113500,2297072,807,807,807,807,0
20240923,113400,2297072,807,807,807,807,0
20240923,113300,2297072,807,807,807,807,0
20240923,113200,2297072,807,807,807,807,0
20240923,113100,2297072,807,807,807,807,0
20240923,113000,2297072,807,807,807,807,0
20240923,112900,2297072,807,807,807,807,0
20240923,112800,2297072,807,807,807,807,0
20240923,112700,2297072,807,807,807,807,0
20240923,112600,2297072,807,806,807,806,201
20240923,112500,2134989,800,800,800,800,0
20240923,112400,2134989,800,800,800,800,0
20240923,112300,2134989,800,800,800,800,2000
20240923,112200,534989,800,800,800,800,0
20240923,112100,534989,800,800,800,800,0
20240923,112000,534989,800,800,800,800,0
20240923,111900,534989,800,800,800,800,0
20240923,111800,534989,800,800,800,800,0
20240923,111700,534989,800,800,800,800,0
20240923,111600,534989,800,800,800,800,3
20240923,111500,532589,806,806,806,806,0
20240923,111400,532589,806,806,806,806,0
20240923,111300,532589,806,806,806,806,0
20240923,111200,532589,806,806,806,806,0
20240923,111100,532589,806,806,806,806,0
20240923,111000,532589,806,806,806,806,0
20240923,110900,532589,806,806,806,806,0
20240923,110800,532589,806,806,806,806,0
20240923,110700,532589,806,806,806,806,0
20240923,110600,532589,806,806,806,806,0
20240923,110500,532589,806,806,806,806,0
20240923,110400,532589,806,806,806,806,0
20240923,110300,532589,806,806,806,806,0
20240923,110200,532589,806,806,806,806,0
20240923,110100,532589,806,806,806,806,0
20240923,110000,532589,806,806,806,806,0
20240923,105900,532589,806,806,806,806,0
20240923,105800,532589,806,806,806,806,0
20240923,105700,532589,806,806,806,806,10
20240923,105600,524529,806,806,806,806,0
20240923,105500,524529,806,806,806,806,0
20240923,105400,524529,806,806,806,806,0
20240923,105300,524529,806,806,806,806,0
20240923,105200,524529,806,806,806,806,0
20240923,105100,524529,806,806,806,806,6
20240923,105000,519693,806,806,806,806,0
20240923,104900,519693,806,806,806,806,1
20240923,104800,518887,806,806,806,806,0
20240923,104700,518887,806,806,806,806,1
20240923,104600,518081,801,801,801,801,0
20240923,104500,518081,801,801,801,801,0
20240923,104400,518081,801,801,801,801,0
20240923,104300,518081,801,801,801,801,0
20240923,104200,518081,801,801,801,801,0
20240923,104100,518081,801,801,801,801,0
20240923,104000,518081,801,801,801,801,0
20240923,103900,518081,801,801,801,801,0
20240923,103800,518081,801,801,801,801,0
20240923,103700,518081,801,801,801,801,0
20240923,103600,518081,801,801,801,801,0
20240923,103500,518081,801,801,801,801,0
20240923,103400,518081,801,801,801,801,1
20240923,103300,517280,800,800,800,800,0
20240923,103200,517280,800,800,800,800,0
20240923,103100,517280,800,800,800,800,0
20240923,103000,517280,800,800,800,800,0
20240923,102900,517280,800,800,800,800,0
20240923,102800,517280,800,800,800,800,0
20240923,102700,517280,800,800,800,800,0
20240923,102600,517280,800,800,800,800,0
20240923,102500,517280,800,800,800,800,0
20240923,102400,517280,800,800,800,800,50
20240923,102300,477280,800,800,800,800,70
20240923,102200,421280,807,807,807,807,0
20240923,102100,421280,807,807,807,807,0
20240923,102000,421280,807,807,807,807,0
20240923,101900,421280,807,807,807,807,0
20240923,101800,421280,807,807,807,807,0
20240923,101700,421280,807,807,807,807,0
20240923,101600,421280,807,807,807,807,0
20240923,101500,421280,807,807,807,807,0
20240923,101400,421280,807,807,807,807,0
20240923,101300,421280,807,807,807,807,0
20240923,101200,421280,807,807,807,807,0
20240923,101100,421280,807,807,807,807,0
20240923,101000,421280,807,807,807,807,0
20240923,100900,421280,807,807,807,807,0
20240923,100800,421280,807,807,807,807,0
20240923,100700,421280,807,807,807,807,0
20240923,100600,421280,807,807,807,807,0
20240923,100500,421280,807,807,807,807,0
20240923,100400,421280,807,807,807,807,0
20240923,100300,421280,807,807,807,807,0
20240923,100200,421280,807,807,807,807,0
20240923,100100,421280,807,807,807,807,0
20240923,100000,421280,807,807,807,807,0
20240923,095900,421280,807,807,807,807,0
20240923,095800,421280,807,807,807,807,0
20240923,095700,421280,807,807,807,807,0
20240923,095600,421280,807,807,807,807,0
20240923,095500,421280,807,807,807,807,0
20240923,095400,421280,807,807,807,807,0
20240923,095300,421280,807,807,807,807,0
20240923,095200,421280,807,807,807,807,0
20240923,095100,421280,807,807,807,807,0
20240923,095000,421280,807,807,807,807,0
20240923,094900,421280,807,807,807,807,0
20240923,094800,421280,807,807,807,807,0
20240923,094700,421280,807,807,807,807,0
20240923,094600,421280,807,807,807,807,0
20240923,094500,421280,807,807,807,807,9
20240923,094400,414017,807,807,807,807,0
20240923,094300,414017,807,807,807,807,0
20240923,094200,414017,807,807,807,807,0
20240923,094100,414017,807,807,807,807,0
20240923,094000,414017,807,807,807,807,0
20240923,093900,414017,807,807,807,807,0
20240923,093800,414017,807,807,807,807,0
20240923,093700,414017,807,807,807,807,0
20240923,093600,414017,807,807,807,807,35
20240923,093500,385772,807,807,807,807,0
20240923,093400,385772,807,807,807,807,0
20240923,093300,385772,807,807,807,807,0
20240923,093200,385772,807,807,807,807,0
20240923,093100,385772,807,807,807,807,0
20240923,093000,385772,807,807,807,807,0
20240923,092900,385772,807,807,807,807,0
20240923,092800,385772,807,805,807,805,4
20240923,092700,382550,803,803,803,803,0
20240923,092600,382550,803,803,803,803,0
20240923,092500,382550,803,803,803,803,50
20240923,092400,342400,803,803,803,803,0
20240923,092300,342400,803,803,803,803,0
20240923,092200,342400,803,803,803,803,0
20240923,092100,342400,803,803,803,803,0
20240923,092000,342400,803,803,803,803,0
20240923,091900,342400,803,803,803,803,0
20240923,091800,342400,803,803,803,803,0
20240923,091700,342400,803,803,803,803,0
20240923,091600,342400,803,803,803,803,0
20240923,091500,342400,803,803,803,803,0
20240923,091400,342400,803,803,803,803,0
20240923,091300,342400,803,803,803,803,0
20240923,091200,342400,803,803,803,803,0
20240923,091100,342400,803,803,803,803,0
20240923,091000,342400,803,803,803,803,2
20240923,090900,340794,797,797,797,797,0
20240923,090800,340794,797,797,797,797,0
20240923,090700,340794,797,797,797,797,0
20240923,090600,340794,797,797,797,797,0
20240923,090500,340794,797,797,797,797,0
20240923,090400,340794,797,797,797,797,9
20240923,090300,333621,803,803,803,803,0
20240923,090200,333621,803,803,803,803,3
20240923,090100,331212,797,797,797,797,0
20240923,090000,331212,797,805,805,797,412