KissMeData/225430/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204700,26858814,766,766,766,766,291
20240930,204600,26858814,766,766,766,766,0
20240930,204500,26858814,766,766,766,766,0
20240930,204400,26858814,766,766,766,766,0
20240930,204300,26858814,766,766,766,766,0
20240930,204200,26858814,766,766,766,766,0
20240930,204100,26858814,766,766,766,766,0
20240930,204000,26858814,766,766,766,766,0
20240930,203900,26858814,766,766,766,766,0
20240930,203800,26858814,766,766,766,766,0
20240930,203700,26858814,766,766,766,766,0
20240930,203600,26858814,766,766,766,766,0
20240930,203500,26858814,766,766,766,766,0
20240930,203400,26858814,766,766,766,766,0
20240930,203300,26858814,766,766,766,766,0
20240930,203200,26858814,766,766,766,766,0
20240930,203100,26858814,766,766,766,766,0
20240930,203000,26858814,766,766,766,766,0
20240930,202900,26858814,766,766,766,766,0
20240930,202800,26858814,766,766,766,766,0
20240930,202700,26858814,766,766,766,766,0
20240930,202600,26858814,766,766,766,766,0
20240930,202500,26858814,766,766,766,766,0
20240930,202400,26858814,766,766,766,766,0
20240930,202300,26858814,766,766,766,766,0
20240930,202200,26858814,766,766,766,766,0
20240930,202100,26858814,766,766,766,766,0
20240930,202000,26858814,766,766,766,766,0
20240930,201900,26858814,766,766,766,766,0
20240930,201800,26858814,766,766,766,766,0
20240930,201700,26858814,766,766,766,766,291
20240930,201600,26858814,766,766,766,766,0
20240930,201500,26858814,766,766,766,766,0
20240930,201400,26858814,766,766,766,766,0
20240930,201300,26858814,766,766,766,766,0
20240930,201200,26858814,766,766,766,766,0
20240930,201100,26858814,766,766,766,766,0
20240930,201000,26858814,766,766,766,766,0
20240930,200900,26858814,766,766,766,766,0
20240930,200800,26858814,766,766,766,766,0
20240930,200700,26858814,766,766,766,766,0
20240930,200600,26858814,766,766,766,766,0
20240930,200500,26858814,766,766,766,766,0
20240930,200400,26858814,766,766,766,766,0
20240930,200300,26858814,766,766,766,766,0
20240930,200200,26858814,766,766,766,766,0
20240930,200100,26858814,766,766,766,766,0
20240930,200000,26858814,766,766,766,766,0
20240930,195900,26858814,766,766,766,766,0
20240930,195800,26858814,766,766,766,766,0
20240930,195700,26858814,766,766,766,766,0
20240930,195600,26858814,766,766,766,766,0
20240930,195500,26858814,766,766,766,766,0
20240930,195400,26858814,766,766,766,766,0
20240930,195300,26858814,766,766,766,766,0
20240930,195200,26858814,766,766,766,766,0
20240930,195100,26858814,766,766,766,766,0
20240930,195000,26858814,766,766,766,766,0
20240930,194900,26858814,766,766,766,766,0
20240930,194800,26858814,766,766,766,766,0
20240930,194700,26858814,766,766,766,766,291
20240930,194600,26858814,766,766,766,766,0
20240930,194500,26858814,766,766,766,766,0
20240930,194400,26858814,766,766,766,766,0
20240930,194300,26858814,766,766,766,766,0
20240930,194200,26858814,766,766,766,766,0
20240930,194100,26858814,766,766,766,766,0
20240930,194000,26858814,766,766,766,766,0
20240930,193900,26858814,766,766,766,766,0
20240930,193800,26858814,766,766,766,766,0
20240930,193700,26858814,766,766,766,766,0
20240930,193600,26858814,766,766,766,766,0
20240930,193500,26858814,766,766,766,766,0
20240930,193400,26858814,766,766,766,766,0
20240930,193300,26858814,766,766,766,766,0
20240930,193200,26858814,766,766,766,766,0
20240930,193100,26858814,766,766,766,766,0
20240930,193000,26858814,766,766,766,766,0
20240930,192900,26858814,766,766,766,766,0
20240930,192800,26858814,766,766,766,766,0
20240930,192700,26858814,766,766,766,766,0
20240930,192600,26858814,766,766,766,766,0
20240930,192500,26858814,766,766,766,766,0
20240930,192400,26858814,766,766,766,766,0
20240930,192300,26858814,766,766,766,766,0
20240930,192200,26858814,766,766,766,766,0
20240930,192100,26858814,766,766,766,766,0
20240930,192000,26858814,766,766,766,766,0
20240930,191900,26858814,766,766,766,766,0
20240930,191800,26858814,766,766,766,766,0
20240930,191700,26858814,766,766,766,766,291
20240930,191600,26858814,766,766,766,766,0
20240930,191500,26858814,766,766,766,766,0
20240930,191400,26858814,766,766,766,766,0
20240930,191300,26858814,766,766,766,766,0
20240930,191200,26858814,766,766,766,766,0
20240930,191100,26858814,766,766,766,766,0
20240930,191000,26858814,766,766,766,766,0
20240930,190900,26858814,766,766,766,766,0
20240930,190800,26858814,766,766,766,766,0
20240930,190700,26858814,766,766,766,766,0
20240930,190600,26858814,766,766,766,766,0
20240930,190500,26858814,766,766,766,766,0
20240930,190400,26858814,766,766,766,766,0
20240930,190300,26858814,766,766,766,766,0
20240930,190200,26858814,766,766,766,766,0
20240930,190100,26858814,766,766,766,766,0
20240930,190000,26858814,766,766,766,766,0
20240930,185900,26858814,766,766,766,766,0
20240930,185800,26858814,766,766,766,766,0
20240930,185700,26858814,766,766,766,766,0
20240930,185600,26858814,766,766,766,766,0
20240930,185500,26858814,766,766,766,766,0
20240930,185400,26858814,766,766,766,766,0
20240930,185300,26858814,766,766,766,766,0
20240930,185200,26858814,766,766,766,766,0
20240930,185100,26858814,766,766,766,766,0
20240930,185000,26858814,766,766,766,766,0
20240930,184900,26858814,766,766,766,766,0
20240930,184800,26858814,766,766,766,766,0
20240930,184700,26858814,766,766,766,766,291
20240930,184600,26858814,766,766,766,766,0
20240930,184500,26858814,766,766,766,766,0
20240930,184400,26858814,766,766,766,766,0
20240930,184300,26858814,766,766,766,766,0
20240930,184200,26858814,766,766,766,766,0
20240930,184100,26858814,766,766,766,766,0
20240930,184000,26858814,766,766,766,766,0
20240930,183900,26858814,766,766,766,766,0
20240930,183800,26858814,766,766,766,766,0
20240930,183700,26858814,766,766,766,766,0
20240930,183600,26858814,766,766,766,766,0
20240930,183500,26858814,766,766,766,766,0
20240930,183400,26858814,766,766,766,766,0
20240930,183300,26858814,766,766,766,766,0
20240930,183200,26858814,766,766,766,766,0
20240930,183100,26858814,766,766,766,766,0
20240930,183000,26858814,766,766,766,766,0
20240930,182900,26858814,766,766,766,766,0
20240930,182800,26858814,766,766,766,766,0
20240930,182700,26858814,766,766,766,766,0
20240930,182600,26858814,766,766,766,766,0
20240930,182500,26858814,766,766,766,766,0
20240930,182400,26858814,766,766,766,766,0
20240930,182300,26858814,766,766,766,766,0
20240930,182200,26858814,766,766,766,766,0
20240930,182100,26858814,766,766,766,766,0
20240930,182000,26858814,766,766,766,766,0
20240930,181900,26858814,766,766,766,766,0
20240930,181800,26858814,766,766,766,766,0
20240930,181700,26858814,766,766,766,766,291
20240930,181600,26858814,766,766,766,766,0
20240930,181500,26858814,766,766,766,766,0
20240930,181400,26858814,766,766,766,766,0
20240930,181300,26858814,766,766,766,766,0
20240930,181200,26858814,766,766,766,766,0
20240930,181100,26858814,766,766,766,766,0
20240930,181000,26858814,766,766,766,766,0
20240930,180900,26858814,766,766,766,766,0
20240930,180800,26858814,766,766,766,766,0
20240930,180700,26858814,766,766,766,766,0
20240930,180600,26858814,766,766,766,766,0
20240930,180500,26858814,766,766,766,766,0
20240930,180400,26858814,766,766,766,766,0
20240930,180300,26858814,766,766,766,766,0
20240930,180200,26858814,766,766,766,766,0
20240930,180100,26858814,766,766,766,766,0
20240930,180000,26858814,766,766,766,766,0
20240930,175900,26858814,766,766,766,766,0
20240930,175800,26858814,766,766,766,766,0
20240930,175700,26858814,766,766,766,766,0
20240930,175600,26858814,766,766,766,766,0
20240930,175500,26858814,766,766,766,766,0
20240930,175400,26858814,766,766,766,766,0
20240930,175300,26858814,766,766,766,766,0
20240930,175200,26858814,766,766,766,766,0
20240930,175100,26858814,766,766,766,766,0
20240930,175000,26858814,766,766,766,766,0
20240930,174900,26858814,766,766,766,766,0
20240930,174800,26858814,766,766,766,766,0
20240930,174700,26858814,766,766,766,766,291
20240930,174600,26858814,766,766,766,766,0
20240930,174500,26858814,766,766,766,766,0
20240930,174400,26858814,766,766,766,766,0
20240930,174300,26858814,766,766,766,766,0
20240930,174200,26858814,766,766,766,766,0
20240930,174100,26858814,766,766,766,766,0
20240930,174000,26858814,766,766,766,766,0
20240930,173900,26858814,766,766,766,766,0
20240930,173800,26858814,766,766,766,766,0
20240930,173700,26858814,766,766,766,766,0
20240930,173600,26858814,766,766,766,766,0
20240930,173500,26858814,766,766,766,766,0
20240930,173400,26858814,766,766,766,766,0
20240930,173300,26858814,766,766,766,766,0
20240930,173200,26858814,766,766,766,766,0
20240930,173100,26858814,766,766,766,766,0
20240930,173000,26858814,766,766,766,766,0
20240930,172900,26858814,766,766,766,766,0
20240930,172800,26858814,766,766,766,766,0
20240930,172700,26858814,766,766,766,766,0
20240930,172600,26858814,766,766,766,766,0
20240930,172500,26858814,766,766,766,766,0
20240930,172400,26858814,766,766,766,766,0
20240930,172300,26858814,766,766,766,766,0
20240930,172200,26858814,766,766,766,766,0
20240930,172100,26858814,766,766,766,766,0
20240930,172000,26858814,766,766,766,766,0
20240930,171900,26858814,766,766,766,766,0
20240930,171800,26858814,766,766,766,766,0
20240930,171700,26858814,766,766,766,766,291
20240930,171600,26858814,766,766,766,766,0
20240930,171500,26858814,766,766,766,766,0
20240930,171400,26858814,766,766,766,766,0
20240930,171300,26858814,766,766,766,766,0
20240930,171200,26858814,766,766,766,766,0
20240930,171100,26858814,766,766,766,766,0
20240930,171000,26858814,766,766,766,766,0
20240930,170900,26858814,766,766,766,766,0
20240930,170800,26858814,766,766,766,766,0
20240930,170700,26858814,766,766,766,766,0
20240930,170600,26858814,766,766,766,766,0
20240930,170500,26858814,766,766,766,766,0
20240930,170400,26858814,766,766,766,766,0
20240930,170300,26858814,766,766,766,766,0
20240930,170200,26858814,766,766,766,766,0
20240930,170100,26858814,766,766,766,766,0
20240930,170000,26858814,766,766,766,766,0
20240930,165900,26858814,766,766,766,766,0
20240930,165800,26858814,766,766,766,766,0
20240930,165700,26858814,766,766,766,766,0
20240930,165600,26858814,766,766,766,766,0
20240930,165500,26858814,766,766,766,766,0
20240930,165400,26858814,766,766,766,766,0
20240930,165300,26858814,766,766,766,766,0
20240930,165200,26858814,766,766,766,766,0
20240930,165100,26858814,766,766,766,766,0
20240930,165000,26858814,766,766,766,766,0
20240930,164900,26858814,766,766,766,766,0
20240930,164800,26858814,766,766,766,766,0
20240930,164700,26858814,766,766,766,766,291
20240930,164600,26858814,766,766,766,766,0
20240930,164500,26858814,766,766,766,766,0
20240930,164400,26858814,766,766,766,766,0
20240930,164300,26858814,766,766,766,766,0
20240930,164200,26858814,766,766,766,766,0
20240930,164100,26858814,766,766,766,766,0
20240930,164000,26858814,766,766,766,766,0
20240930,163900,26858814,766,766,766,766,0
20240930,163800,26858814,766,766,766,766,0
20240930,163700,26858814,766,766,766,766,0
20240930,163600,26858814,766,766,766,766,0
20240930,163500,26858814,766,766,766,766,0
20240930,163400,26858814,766,766,766,766,0
20240930,163300,26858814,766,766,766,766,0
20240930,163200,26858814,766,766,766,766,0
20240930,163100,26858814,766,766,766,766,0
20240930,163000,26858814,766,766,766,766,0
20240930,162900,26858814,766,766,766,766,0
20240930,162800,26858814,766,766,766,766,0
20240930,162700,26858814,766,766,766,766,0
20240930,162600,26858814,766,766,766,766,0
20240930,162500,26858814,766,766,766,766,0
20240930,162400,26858814,766,766,766,766,0
20240930,162300,26858814,766,766,766,766,0
20240930,162200,26858814,766,766,766,766,0
20240930,162100,26858814,766,766,766,766,0
20240930,162000,26858814,766,766,766,766,0
20240930,161900,26858814,766,766,766,766,0
20240930,161800,26858814,766,766,766,766,0
20240930,161700,26858814,766,766,766,766,291
20240930,161600,26858814,766,766,766,766,0
20240930,161500,26858814,766,766,766,766,0
20240930,161400,26858814,766,766,766,766,0
20240930,161300,26858814,766,766,766,766,0
20240930,161200,26858814,766,766,766,766,0
20240930,161100,26858814,766,766,766,766,0
20240930,161000,26858814,766,766,766,766,0
20240930,160900,26858814,766,766,766,766,0
20240930,160800,26858814,766,766,766,766,0
20240930,160700,26858814,766,766,766,766,0
20240930,160600,26858814,766,766,766,766,0
20240930,160500,26858814,766,766,766,766,0
20240930,160400,26858814,766,766,766,766,0
20240930,160300,26858814,766,766,766,766,0
20240930,160200,26858814,766,766,766,766,0
20240930,160100,26858814,766,766,766,766,0
20240930,160000,26858814,766,766,766,766,0
20240930,155900,26858814,766,766,766,766,0
20240930,155800,26858814,766,766,766,766,0
20240930,155700,26858814,766,766,766,766,0
20240930,155600,26858814,766,766,766,766,0
20240930,155500,26858814,766,766,766,766,0
20240930,155400,26858814,766,766,766,766,0
20240930,155300,26858814,766,766,766,766,0
20240930,155200,26858814,766,766,766,766,0
20240930,155100,26858814,766,766,766,766,0
20240930,155000,26858814,766,766,766,766,0
20240930,154900,26858814,766,766,766,766,0
20240930,154800,26858814,766,766,766,766,0
20240930,154700,26858814,766,766,766,766,291
20240930,154600,26858814,766,766,766,766,0
20240930,154500,26858814,766,766,766,766,0
20240930,154400,26858814,766,766,766,766,0
20240930,154300,26858814,766,766,766,766,0
20240930,154200,26858814,766,766,766,766,0
20240930,154100,26858814,766,766,766,766,0
20240930,154000,26858814,766,766,766,766,0
20240930,153900,26858814,766,766,766,766,0
20240930,153800,26858814,766,766,766,766,0
20240930,153700,26858814,766,766,766,766,0
20240930,153600,26858814,766,766,766,766,0
20240930,153500,26858814,766,766,766,766,0
20240930,153400,26858814,766,766,766,766,0
20240930,153300,26858814,766,766,766,766,0
20240930,153200,26858814,766,766,766,766,0
20240930,153100,26858814,766,766,766,766,0
20240930,153000,26858814,766,766,766,766,291
20240930,152900,26635908,764,764,764,764,0
20240930,152800,26635908,764,764,764,764,0
20240930,152700,26635908,764,764,764,764,0
20240930,152600,26635908,764,764,764,764,0
20240930,152500,26635908,764,764,764,764,0
20240930,152400,26635908,764,764,764,764,0
20240930,152300,26635908,764,764,764,764,0
20240930,152200,26635908,764,764,764,764,0
20240930,152100,26635908,764,764,764,764,0
20240930,152000,26635908,764,764,764,764,0
20240930,151900,26635908,764,764,764,764,0
20240930,151800,26635908,764,764,764,764,0
20240930,151700,26635908,764,764,764,764,0
20240930,151600,26635908,764,764,764,764,0
20240930,151500,26635908,764,764,764,764,0
20240930,151400,26635908,764,764,764,764,0
20240930,151300,26635908,764,764,764,764,0
20240930,151200,26635908,764,764,764,764,0
20240930,151100,26635908,764,764,764,764,0
20240930,151000,26635908,764,764,764,764,0
20240930,150900,26635908,764,764,764,764,0
20240930,150800,26635908,764,764,764,764,0
20240930,150700,26635908,764,764,764,764,0
20240930,150600,26635908,764,764,764,764,0
20240930,150500,26635908,764,764,764,764,0
20240930,150400,26635908,764,764,764,764,0
20240930,150300,26635908,764,764,764,764,1
20240930,150200,26635144,761,761,761,761,0
20240930,150100,26635144,761,761,761,761,438
20240930,150000,26301826,761,761,761,761,0
20240930,145900,26301826,761,761,761,761,0
20240930,145800,26301826,761,761,761,761,0
20240930,145700,26301826,761,761,761,761,0
20240930,145600,26301826,761,761,761,761,0
20240930,145500,26301826,761,761,761,761,0
20240930,145400,26301826,761,761,761,761,0
20240930,145300,26301826,761,761,761,761,0
20240930,145200,26301826,761,761,761,761,0
20240930,145100,26301826,761,761,761,761,13
20240930,145000,26291933,761,761,761,761,0
20240930,144900,26291933,761,761,761,761,0
20240930,144800,26291933,761,761,761,761,0
20240930,144700,26291933,761,761,761,761,0
20240930,144600,26291933,761,761,761,761,0
20240930,144500,26291933,761,761,761,761,0
20240930,144400,26291933,761,761,761,761,0
20240930,144300,26291933,761,761,761,761,0
20240930,144200,26291933,761,761,761,761,0
20240930,144100,26291933,761,761,761,761,0
20240930,144000,26291933,761,761,761,761,0
20240930,143900,26291933,761,761,761,761,0
20240930,143800,26291933,761,761,761,761,0
20240930,143700,26291933,761,761,761,761,3
20240930,143600,26289650,767,767,767,767,0
20240930,143500,26289650,767,767,767,767,0
20240930,143400,26289650,767,767,767,767,0
20240930,143300,26289650,767,767,767,767,0
20240930,143200,26289650,767,767,767,767,0
20240930,143100,26289650,767,767,767,767,0
20240930,143000,26289650,767,767,767,767,0
20240930,142900,26289650,767,767,767,767,0
20240930,142800,26289650,767,767,767,767,0
20240930,142700,26289650,767,767,767,767,0
20240930,142600,26289650,767,767,767,767,0
20240930,142500,26289650,767,761,767,761,64
20240930,142400,26240916,761,761,761,761,0
20240930,142300,26240916,761,761,761,761,0
20240930,142200,26240916,761,761,761,761,0
20240930,142100,26240916,761,761,761,761,3
20240930,142000,26238633,761,761,761,761,0
20240930,141900,26238633,761,761,761,761,0
20240930,141800,26238633,761,761,761,761,0
20240930,141700,26238633,761,761,761,761,0
20240930,141600,26238633,761,761,761,761,0
20240930,141500,26238633,761,761,761,761,0
20240930,141400,26238633,761,761,761,761,0
20240930,141300,26238633,761,761,761,761,0
20240930,141200,26238633,761,761,761,761,0
20240930,141100,26238633,761,761,761,761,0
20240930,141000,26238633,761,761,761,761,0
20240930,140900,26238633,761,761,761,761,3
20240930,140800,26236350,767,767,767,767,5
20240930,140700,26232515,761,761,761,761,0
20240930,140600,26232515,761,761,761,761,0
20240930,140500,26232515,761,761,761,761,0
20240930,140400,26232515,761,761,761,761,0
20240930,140300,26232515,761,761,761,761,0
20240930,140200,26232515,761,761,761,761,0
20240930,140100,26232515,761,761,761,761,0
20240930,140000,26232515,761,761,761,761,0
20240930,135900,26232515,761,761,761,761,0
20240930,135800,26232515,761,761,761,761,0
20240930,135700,26232515,761,761,761,761,0
20240930,135600,26232515,761,761,761,761,0
20240930,135500,26232515,761,761,761,761,3
20240930,135400,26230232,767,767,767,767,0
20240930,135300,26230232,767,767,767,767,0
20240930,135200,26230232,767,767,767,767,0
20240930,135100,26230232,767,767,767,767,0
20240930,135000,26230232,767,767,767,767,0
20240930,134900,26230232,767,767,767,767,3
20240930,134800,26227931,761,761,761,761,0
20240930,134700,26227931,761,761,761,761,0
20240930,134600,26227931,761,761,761,761,0
20240930,134500,26227931,761,761,761,761,0
20240930,134400,26227931,761,761,761,761,0
20240930,134300,26227931,761,761,761,761,3
20240930,134200,26225648,767,767,767,767,0
20240930,134100,26225648,767,767,767,767,5
20240930,134000,26221813,761,766,766,761,59
20240930,133900,26176862,760,760,760,760,0
20240930,133800,26176862,760,760,760,760,0
20240930,133700,26176862,760,760,760,760,0
20240930,133600,26176862,760,760,760,760,0
20240930,133500,26176862,760,760,760,760,0
20240930,133400,26176862,760,760,760,760,0
20240930,133300,26176862,760,760,760,760,0
20240930,133200,26176862,760,760,760,760,0
20240930,133100,26176862,760,760,760,760,0
20240930,133000,26176862,760,760,760,760,0
20240930,132900,26176862,760,760,760,760,0
20240930,132800,26176862,760,760,760,760,84
20240930,132700,26113022,763,763,763,763,0
20240930,132600,26113022,763,763,763,763,0
20240930,132500,26113022,763,763,763,763,0
20240930,132400,26113022,763,763,763,763,0
20240930,132300,26113022,763,763,763,763,0
20240930,132200,26113022,763,763,763,763,1
20240930,132100,26112259,761,769,770,761,42
20240930,132000,26079973,769,769,769,769,0
20240930,131900,26079973,769,769,769,769,0
20240930,131800,26079973,769,769,769,769,0
20240930,131700,26079973,769,769,769,769,0
20240930,131600,26079973,769,769,769,769,0
20240930,131500,26079973,769,769,769,769,0
20240930,131400,26079973,769,768,769,768,10
20240930,131300,26072284,761,761,761,761,0
20240930,131200,26072284,761,761,761,761,0
20240930,131100,26072284,761,761,761,761,0
20240930,131000,26072284,761,761,761,761,0
20240930,130900,26072284,761,761,761,761,0
20240930,130800,26072284,761,761,761,761,0
20240930,130700,26072284,761,768,769,761,16
20240930,130600,26060043,760,760,760,760,0
20240930,130500,26060043,760,760,760,760,0
20240930,130400,26060043,760,760,760,760,0
20240930,130300,26060043,760,760,760,760,0
20240930,130200,26060043,760,760,760,760,0
20240930,130100,26060043,760,760,760,760,0
20240930,130000,26060043,760,760,760,760,0
20240930,125900,26060043,760,760,760,760,0
20240930,125800,26060043,760,760,760,760,0
20240930,125700,26060043,760,760,760,760,2999
20240930,125600,23780803,760,760,760,760,0
20240930,125500,23780803,760,760,760,760,63
20240930,125400,23732923,760,760,760,760,0
20240930,125300,23732923,760,760,760,760,0
20240930,125200,23732923,760,760,760,760,0
20240930,125100,23732923,760,760,760,760,0
20240930,125000,23732923,760,760,760,760,0
20240930,124900,23732923,760,760,760,760,0
20240930,124800,23732923,760,760,760,760,0
20240930,124700,23732923,760,760,760,760,0
20240930,124600,23732923,760,760,760,760,0
20240930,124500,23732923,760,760,760,760,0
20240930,124400,23732923,760,760,760,760,0
20240930,124300,23732923,760,760,760,760,5
20240930,124200,23729123,768,768,768,768,0
20240930,124100,23729123,768,768,768,768,0
20240930,124000,23729123,768,768,768,768,0
20240930,123900,23729123,768,768,768,768,0
20240930,123800,23729123,768,768,768,768,0
20240930,123700,23729123,768,768,768,768,0
20240930,123600,23729123,768,768,768,768,1
20240930,123500,23728355,760,760,760,760,0
20240930,123400,23728355,760,760,760,760,1820
20240930,123300,22345155,760,760,760,760,0
20240930,123200,22345155,760,760,760,760,236
20240930,123100,22165795,768,768,768,768,0
20240930,123000,22165795,768,768,768,768,0
20240930,122900,22165795,768,768,768,768,0
20240930,122800,22165795,768,768,768,768,0
20240930,122700,22165795,768,768,768,768,0
20240930,122600,22165795,768,768,768,768,0
20240930,122500,22165795,768,768,768,768,0
20240930,122400,22165795,768,768,768,768,1
20240930,122300,22165027,760,760,760,760,3
20240930,122200,22162747,766,766,766,766,0
20240930,122100,22162747,766,766,766,766,14398
20240930,122000,11133879,766,766,766,766,0
20240930,121900,11133879,766,766,766,766,0
20240930,121800,11133879,766,766,766,766,0
20240930,121700,11133879,766,766,766,766,0
20240930,121600,11133879,766,766,766,766,0
20240930,121500,11133879,766,766,766,766,1
20240930,121400,11133113,760,760,760,760,0
20240930,121300,11133113,760,760,760,760,0
20240930,121200,11133113,760,760,760,760,0
20240930,121100,11133113,760,760,760,760,0
20240930,121000,11133113,760,761,761,760,60
20240930,120900,11087503,761,767,768,761,31
20240930,120800,11063782,760,760,760,760,0
20240930,120700,11063782,760,760,760,760,0
20240930,120600,11063782,760,760,760,760,0
20240930,120500,11063782,760,760,760,760,0
20240930,120400,11063782,760,760,760,760,0
20240930,120300,11063782,760,760,760,760,0
20240930,120200,11063782,760,760,760,760,0
20240930,120100,11063782,760,760,760,760,0
20240930,120000,11063782,760,760,760,760,0
20240930,115900,11063782,760,760,760,760,0
20240930,115800,11063782,760,760,760,760,0
20240930,115700,11063782,760,760,760,760,0
20240930,115600,11063782,760,760,760,760,0
20240930,115500,11063782,760,760,760,760,0
20240930,115400,11063782,760,760,760,760,0
20240930,115300,11063782,760,760,760,760,0
20240930,115200,11063782,760,760,760,760,0
20240930,115100,11063782,760,760,760,760,0
20240930,115000,11063782,760,760,760,760,0
20240930,114900,11063782,760,760,760,760,400
20240930,114800,10759782,760,760,760,760,0
20240930,114700,10759782,760,760,760,760,0
20240930,114600,10759782,760,760,760,760,0
20240930,114500,10759782,760,760,760,760,0
20240930,114400,10759782,760,765,765,760,11000
20240930,114300,2399031,765,765,765,765,0
20240930,114200,2399031,765,765,765,765,0
20240930,114100,2399031,765,765,765,765,0
20240930,114000,2399031,765,765,765,765,0
20240930,113900,2399031,765,765,765,765,0
20240930,113800,2399031,765,765,765,765,0
20240930,113700,2399031,765,765,765,765,0
20240930,113600,2399031,765,765,765,765,0
20240930,113500,2399031,765,765,765,765,0
20240930,113400,2399031,765,765,765,765,0
20240930,113300,2399031,765,765,765,765,0
20240930,113200,2399031,765,765,765,765,0
20240930,113100,2399031,765,765,765,765,0
20240930,113000,2399031,765,765,765,765,0
20240930,112900,2399031,765,765,765,765,0
20240930,112800,2399031,765,765,765,765,0
20240930,112700,2399031,765,765,765,765,0
20240930,112600,2399031,765,765,765,765,0
20240930,112500,2399031,765,765,765,765,60
20240930,112400,2353131,768,768,768,768,0
20240930,112300,2353131,768,768,768,768,0
20240930,112200,2353131,768,768,768,768,0
20240930,112100,2353131,768,768,768,768,0
20240930,112000,2353131,768,768,768,768,0
20240930,111900,2353131,768,768,768,768,0
20240930,111800,2353131,768,768,768,768,0
20240930,111700,2353131,768,768,768,768,0
20240930,111600,2353131,768,768,768,768,0
20240930,111500,2353131,768,768,768,768,0
20240930,111400,2353131,768,768,768,768,0
20240930,111300,2353131,768,768,768,768,0
20240930,111200,2353131,768,768,768,768,0
20240930,111100,2353131,768,768,768,768,0
20240930,111000,2353131,768,768,768,768,0
20240930,110900,2353131,768,768,768,768,0
20240930,110800,2353131,768,768,768,768,0
20240930,110700,2353131,768,768,768,768,723
20240930,110600,1797867,768,768,768,768,0
20240930,110500,1797867,768,768,768,768,258
20240930,110400,1599723,768,768,768,768,0
20240930,110300,1599723,768,768,768,768,28
20240930,110200,1578219,770,770,770,770,0
20240930,110100,1578219,770,770,770,770,7
20240930,110000,1572829,770,770,770,770,0
20240930,105900,1572829,770,770,770,770,0
20240930,105800,1572829,770,770,770,770,0
20240930,105700,1572829,770,770,770,770,0
20240930,105600,1572829,770,770,770,770,1
20240930,105500,1572059,771,771,771,771,0
20240930,105400,1572059,771,771,771,771,0
20240930,105300,1572059,771,771,771,771,0
20240930,105200,1572059,771,771,771,771,0
20240930,105100,1572059,771,771,771,771,0
20240930,105000,1572059,771,771,771,771,0
20240930,104900,1572059,771,771,771,771,0
20240930,104800,1572059,771,771,771,771,0
20240930,104700,1572059,771,771,771,771,0
20240930,104600,1572059,771,771,771,771,0
20240930,104500,1572059,771,771,771,771,0
20240930,104400,1572059,771,770,771,770,10
20240930,104300,1564358,765,765,765,765,0
20240930,104200,1564358,765,765,765,765,0
20240930,104100,1564358,765,765,765,765,0
20240930,104000,1564358,765,765,765,765,60
20240930,103900,1518458,770,770,770,770,0
20240930,103800,1518458,770,770,770,770,0
20240930,103700,1518458,770,770,770,770,0
20240930,103600,1518458,770,770,770,770,0
20240930,103500,1518458,770,770,770,770,0
20240930,103400,1518458,770,770,770,770,0
20240930,103300,1518458,770,770,770,770,0
20240930,103200,1518458,770,770,770,770,0
20240930,103100,1518458,770,770,770,770,0
20240930,103000,1518458,770,770,770,770,0
20240930,102900,1518458,770,770,770,770,0
20240930,102800,1518458,770,770,770,770,0
20240930,102700,1518458,770,770,770,770,0
20240930,102600,1518458,770,770,770,770,0
20240930,102500,1518458,770,770,770,770,0
20240930,102400,1518458,770,770,770,770,0
20240930,102300,1518458,770,770,770,770,0
20240930,102200,1518458,770,770,770,770,0
20240930,102100,1518458,770,770,770,770,0
20240930,102000,1518458,770,770,770,770,0
20240930,101900,1518458,770,770,770,770,0
20240930,101800,1518458,770,770,770,770,0
20240930,101700,1518458,770,770,770,770,0
20240930,101600,1518458,770,770,770,770,0
20240930,101500,1518458,770,770,770,770,1
20240930,101400,1517688,768,768,768,768,0
20240930,101300,1517688,768,768,768,768,0
20240930,101200,1517688,768,768,768,768,0
20240930,101100,1517688,768,768,768,768,0
20240930,101000,1517688,768,768,768,768,0
20240930,100900,1517688,768,768,768,768,0
20240930,100800,1517688,768,768,768,768,0
20240930,100700,1517688,768,768,768,768,0
20240930,100600,1517688,768,768,768,768,0
20240930,100500,1517688,768,768,768,768,0
20240930,100400,1517688,768,768,768,768,0
20240930,100300,1517688,768,768,768,768,0
20240930,100200,1517688,768,768,768,768,313
20240930,100100,1277304,768,768,768,768,0
20240930,100000,1277304,768,768,768,768,230
20240930,095900,1100664,771,771,771,771,0
20240930,095800,1100664,771,771,771,771,0
20240930,095700,1100664,771,771,771,771,0
20240930,095600,1100664,771,771,771,771,0
20240930,095500,1100664,771,771,771,771,0
20240930,095400,1100664,771,771,771,771,0
20240930,095300,1100664,771,771,771,771,0
20240930,095200,1100664,771,771,771,771,21
20240930,095100,1084473,771,771,771,771,0
20240930,095000,1084473,771,771,771,771,0
20240930,094900,1084473,771,771,771,771,0
20240930,094800,1084473,771,771,771,771,0
20240930,094700,1084473,771,771,771,771,0
20240930,094600,1084473,771,771,771,771,9
20240930,094500,1077534,772,772,772,772,0
20240930,094400,1077534,772,772,772,772,0
20240930,094300,1077534,772,772,772,772,0
20240930,094200,1077534,772,772,772,772,0
20240930,094100,1077534,772,772,772,772,0
20240930,094000,1077534,772,772,772,772,0
20240930,093900,1077534,772,772,772,772,0
20240930,093800,1077534,772,772,772,772,0
20240930,093700,1077534,772,772,772,772,0
20240930,093600,1077534,772,772,772,772,0
20240930,093500,1077534,772,772,772,772,0
20240930,093400,1077534,772,772,772,772,0
20240930,093300,1077534,772,772,772,772,0
20240930,093200,1077534,772,772,772,772,0
20240930,093100,1077534,772,772,772,772,0
20240930,093000,1077534,772,772,772,772,0
20240930,092900,1077534,772,772,772,772,0
20240930,092800,1077534,772,772,772,772,0
20240930,092700,1077534,772,772,772,772,0
20240930,092600,1077534,772,772,772,772,0
20240930,092500,1077534,772,772,772,772,0
20240930,092400,1077534,772,772,772,772,0
20240930,092300,1077534,772,772,772,772,0
20240930,092200,1077534,772,772,772,772,0
20240930,092100,1077534,772,772,772,772,0
20240930,092000,1077534,772,772,772,772,0
20240930,091900,1077534,772,772,772,772,0
20240930,091800,1077534,772,772,772,772,0
20240930,091700,1077534,772,772,772,772,0
20240930,091600,1077534,772,772,772,772,0
20240930,091500,1077534,772,772,772,772,0
20240930,091400,1077534,772,772,772,772,0
20240930,091300,1077534,772,772,772,772,0
20240930,091200,1077534,772,772,772,772,0
20240930,091100,1077534,772,772,772,772,0
20240930,091000,1077534,772,772,772,772,0
20240930,090900,1077534,772,772,772,772,0
20240930,090800,1077534,772,772,772,772,0
20240930,090700,1077534,772,772,772,772,0
20240930,090600,1077534,772,770,772,770,8
20240930,090500,1071368,770,770,770,770,0
20240930,090400,1071368,770,770,770,770,0
20240930,090300,1071368,770,770,770,770,0
20240930,090200,1071368,770,770,770,770,4
20240930,090100,1068288,768,768,768,768,0
20240930,090000,1068288,768,768,768,768,1391