KissMeData/001020/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,183300,16411183,712,712,712,712,953
20240927,183200,16411183,712,712,712,712,0
20240927,183100,16411183,712,712,712,712,0
20240927,183000,16411183,712,712,712,712,0
20240927,182900,16411183,712,712,712,712,0
20240927,182800,16411183,712,712,712,712,0
20240927,182700,16411183,712,712,712,712,0
20240927,182600,16411183,712,712,712,712,0
20240927,182500,16411183,712,712,712,712,0
20240927,182400,16411183,712,712,712,712,0
20240927,182300,16411183,712,712,712,712,0
20240927,182200,16411183,712,712,712,712,0
20240927,182100,16411183,712,712,712,712,0
20240927,182000,16411183,712,712,712,712,0
20240927,181900,16411183,712,712,712,712,0
20240927,181800,16411183,712,712,712,712,0
20240927,181700,16411183,712,712,712,712,0
20240927,181600,16411183,712,712,712,712,0
20240927,181500,16411183,712,712,712,712,0
20240927,181400,16411183,712,712,712,712,0
20240927,181300,16411183,712,712,712,712,0
20240927,181200,16411183,712,712,712,712,0
20240927,181100,16411183,712,712,712,712,0
20240927,181000,16411183,712,712,712,712,0
20240927,180900,16411183,712,712,712,712,0
20240927,180800,16411183,712,712,712,712,0
20240927,180700,16411183,712,712,712,712,0
20240927,180600,16411183,712,712,712,712,0
20240927,180500,16411183,712,712,712,712,0
20240927,180400,16411183,712,712,712,712,0
20240927,180300,16411183,712,712,712,712,953
20240927,180200,16411183,712,712,712,712,0
20240927,180100,16411183,712,712,712,712,0
20240927,180000,16411183,712,712,712,712,0
20240927,175900,16411183,712,712,712,712,0
20240927,175800,16411183,712,712,712,712,0
20240927,175700,16411183,712,712,712,712,0
20240927,175600,16411183,712,712,712,712,0
20240927,175500,16411183,712,712,712,712,0
20240927,175400,16411183,712,712,712,712,0
20240927,175300,16411183,712,712,712,712,0
20240927,175200,16411183,712,712,712,712,0
20240927,175100,16411183,712,712,712,712,0
20240927,175000,16411183,712,712,712,712,0
20240927,174900,16411183,712,712,712,712,0
20240927,174800,16411183,712,712,712,712,0
20240927,174700,16411183,712,712,712,712,0
20240927,174600,16411183,712,712,712,712,0
20240927,174500,16411183,712,712,712,712,0
20240927,174400,16411183,712,712,712,712,0
20240927,174300,16411183,712,712,712,712,0
20240927,174200,16411183,712,712,712,712,0
20240927,174100,16411183,712,712,712,712,0
20240927,174000,16411183,712,712,712,712,0
20240927,173900,16411183,712,712,712,712,0
20240927,173800,16411183,712,712,712,712,0
20240927,173700,16411183,712,712,712,712,0
20240927,173600,16411183,712,712,712,712,0
20240927,173500,16411183,712,712,712,712,0
20240927,173400,16411183,712,712,712,712,0
20240927,173300,16411183,712,712,712,712,953
20240927,173200,16411183,712,712,712,712,0
20240927,173100,16411183,712,712,712,712,0
20240927,173000,16411183,712,712,712,712,0
20240927,172900,16411183,712,712,712,712,0
20240927,172800,16411183,712,712,712,712,0
20240927,172700,16411183,712,712,712,712,0
20240927,172600,16411183,712,712,712,712,0
20240927,172500,16411183,712,712,712,712,0
20240927,172400,16411183,712,712,712,712,0
20240927,172300,16411183,712,712,712,712,0
20240927,172200,16411183,712,712,712,712,0
20240927,172100,16411183,712,712,712,712,0
20240927,172000,16411183,712,712,712,712,0
20240927,171900,16411183,712,712,712,712,0
20240927,171800,16411183,712,712,712,712,0
20240927,171700,16411183,712,712,712,712,0
20240927,171600,16411183,712,712,712,712,0
20240927,171500,16411183,712,712,712,712,0
20240927,171400,16411183,712,712,712,712,0
20240927,171300,16411183,712,712,712,712,0
20240927,171200,16411183,712,712,712,712,0
20240927,171100,16411183,712,712,712,712,0
20240927,171000,16411183,712,712,712,712,0
20240927,170900,16411183,712,712,712,712,0
20240927,170800,16411183,712,712,712,712,0
20240927,170700,16411183,712,712,712,712,0
20240927,170600,16411183,712,712,712,712,0
20240927,170500,16411183,712,712,712,712,0
20240927,170400,16411183,712,712,712,712,0
20240927,170300,16411183,712,712,712,712,953
20240927,170200,16411183,712,712,712,712,0
20240927,170100,16411183,712,712,712,712,0
20240927,170000,16411183,712,712,712,712,0
20240927,165900,16411183,712,712,712,712,0
20240927,165800,16411183,712,712,712,712,0
20240927,165700,16411183,712,712,712,712,0
20240927,165600,16411183,712,712,712,712,0
20240927,165500,16411183,712,712,712,712,0
20240927,165400,16411183,712,712,712,712,0
20240927,165300,16411183,712,712,712,712,0
20240927,165200,16411183,712,712,712,712,0
20240927,165100,16411183,712,712,712,712,0
20240927,165000,16411183,712,712,712,712,0
20240927,164900,16411183,712,712,712,712,0
20240927,164800,16411183,712,712,712,712,0
20240927,164700,16411183,712,712,712,712,0
20240927,164600,16411183,712,712,712,712,0
20240927,164500,16411183,712,712,712,712,0
20240927,164400,16411183,712,712,712,712,0
20240927,164300,16411183,712,712,712,712,0
20240927,164200,16411183,712,712,712,712,0
20240927,164100,16411183,712,712,712,712,0
20240927,164000,16411183,712,712,712,712,0
20240927,163900,16411183,712,712,712,712,0
20240927,163800,16411183,712,712,712,712,0
20240927,163700,16411183,712,712,712,712,0
20240927,163600,16411183,712,712,712,712,0
20240927,163500,16411183,712,712,712,712,0
20240927,163400,16411183,712,712,712,712,0
20240927,163300,16411183,712,712,712,712,953
20240927,163200,16411183,712,712,712,712,0
20240927,163100,16411183,712,712,712,712,0
20240927,163000,16411183,712,712,712,712,0
20240927,162900,16411183,712,712,712,712,0
20240927,162800,16411183,712,712,712,712,0
20240927,162700,16411183,712,712,712,712,0
20240927,162600,16411183,712,712,712,712,0
20240927,162500,16411183,712,712,712,712,0
20240927,162400,16411183,712,712,712,712,0
20240927,162300,16411183,712,712,712,712,0
20240927,162200,16411183,712,712,712,712,0
20240927,162100,16411183,712,712,712,712,0
20240927,162000,16411183,712,712,712,712,0
20240927,161900,16411183,712,712,712,712,0
20240927,161800,16411183,712,712,712,712,0
20240927,161700,16411183,712,712,712,712,0
20240927,161600,16411183,712,712,712,712,0
20240927,161500,16411183,712,712,712,712,0
20240927,161400,16411183,712,712,712,712,0
20240927,161300,16411183,712,712,712,712,0
20240927,161200,16411183,712,712,712,712,0
20240927,161100,16411183,712,712,712,712,0
20240927,161000,16411183,712,712,712,712,0
20240927,160900,16411183,712,712,712,712,0
20240927,160800,16411183,712,712,712,712,0
20240927,160700,16411183,712,712,712,712,0
20240927,160600,16411183,712,712,712,712,0
20240927,160500,16411183,712,712,712,712,0
20240927,160400,16411183,712,712,712,712,0
20240927,160300,16411183,712,712,712,712,953
20240927,160200,16411183,712,712,712,712,0
20240927,160100,16411183,712,712,712,712,0
20240927,160000,16411183,712,712,712,712,0
20240927,155900,16411183,712,712,712,712,0
20240927,155800,16411183,712,712,712,712,0
20240927,155700,16411183,712,712,712,712,0
20240927,155600,16411183,712,712,712,712,0
20240927,155500,16411183,712,712,712,712,0
20240927,155400,16411183,712,712,712,712,0
20240927,155300,16411183,712,712,712,712,0
20240927,155200,16411183,712,712,712,712,0
20240927,155100,16411183,712,712,712,712,0
20240927,155000,16411183,712,712,712,712,0
20240927,154900,16411183,712,712,712,712,0
20240927,154800,16411183,712,712,712,712,0
20240927,154700,16411183,712,712,712,712,0
20240927,154600,16411183,712,712,712,712,0
20240927,154500,16411183,712,712,712,712,0
20240927,154400,16411183,712,712,712,712,0
20240927,154300,16411183,712,712,712,712,0
20240927,154200,16411183,712,712,712,712,0
20240927,154100,16411183,712,712,712,712,0
20240927,154000,16411183,712,712,712,712,0
20240927,153900,16411183,712,712,712,712,0
20240927,153800,16411183,712,712,712,712,0
20240927,153700,16411183,712,712,712,712,0
20240927,153600,16411183,712,712,712,712,0
20240927,153500,16411183,712,712,712,712,0
20240927,153400,16411183,712,712,712,712,0
20240927,153300,16411183,712,712,712,712,953
20240927,153200,16411183,712,712,712,712,0
20240927,153100,16411183,712,712,712,712,0
20240927,153000,16411183,712,712,712,712,953
20240927,152900,15732647,719,719,719,719,0
20240927,152800,15732647,719,719,719,719,0
20240927,152700,15732647,719,719,719,719,0
20240927,152600,15732647,719,719,719,719,0
20240927,152500,15732647,719,719,719,719,0
20240927,152400,15732647,719,719,719,719,0
20240927,152300,15732647,719,719,719,719,0
20240927,152200,15732647,719,719,719,719,0
20240927,152100,15732647,719,719,719,719,0
20240927,152000,15732647,719,719,719,719,0
20240927,151900,15732647,719,719,719,719,0
20240927,151800,15732647,719,719,719,719,0
20240927,151700,15732647,719,719,719,719,0
20240927,151600,15732647,719,719,719,719,0
20240927,151500,15732647,719,719,719,719,0
20240927,151400,15732647,719,719,719,719,0
20240927,151300,15732647,719,719,719,719,0
20240927,151200,15732647,719,719,719,719,0
20240927,151100,15732647,719,719,719,719,0
20240927,151000,15732647,719,719,719,719,0
20240927,150900,15732647,719,719,719,719,0
20240927,150800,15732647,719,719,719,719,1
20240927,150700,15731928,717,717,717,717,0
20240927,150600,15731928,717,717,717,717,0
20240927,150500,15731928,717,717,717,717,0
20240927,150400,15731928,717,717,717,717,0
20240927,150300,15731928,717,717,717,717,0
20240927,150200,15731928,717,717,717,717,0
20240927,150100,15731928,717,717,717,717,0
20240927,150000,15731928,717,717,717,717,0
20240927,145900,15731928,717,717,717,717,0
20240927,145800,15731928,717,717,717,717,14
20240927,145700,15721890,717,717,717,717,0
20240927,145600,15721890,717,717,717,717,0
20240927,145500,15721890,717,719,719,717,58
20240927,145400,15680263,718,718,718,718,0
20240927,145300,15680263,718,718,718,718,0
20240927,145200,15680263,718,718,718,718,0
20240927,145100,15680263,718,718,718,718,0
20240927,145000,15680263,718,718,718,718,0
20240927,144900,15680263,718,718,718,718,0
20240927,144800,15680263,718,718,718,718,0
20240927,144700,15680263,718,718,718,718,0
20240927,144600,15680263,718,718,718,718,0
20240927,144500,15680263,718,718,718,718,0
20240927,144400,15680263,718,718,718,718,0
20240927,144300,15680263,718,718,718,718,0
20240927,144200,15680263,718,718,718,718,0
20240927,144100,15680263,718,718,718,718,0
20240927,144000,15680263,718,718,718,718,0
20240927,143900,15680263,718,718,718,718,0
20240927,143800,15680263,718,718,718,718,0
20240927,143700,15680263,718,718,718,718,104
20240927,143600,15605591,719,719,719,719,0
20240927,143500,15605591,719,719,719,719,0
20240927,143400,15605591,719,719,719,719,0
20240927,143300,15605591,719,719,719,719,200
20240927,143200,15461791,719,719,719,719,0
20240927,143100,15461791,719,719,719,719,0
20240927,143000,15461791,719,719,719,719,0
20240927,142900,15461791,719,719,719,719,0
20240927,142800,15461791,719,719,719,719,0
20240927,142700,15461791,719,719,719,719,0
20240927,142600,15461791,719,719,719,719,1
20240927,142500,15461072,719,719,719,719,0
20240927,142400,15461072,719,719,719,719,0
20240927,142300,15461072,719,719,719,719,0
20240927,142200,15461072,719,719,719,719,0
20240927,142100,15461072,719,719,719,719,0
20240927,142000,15461072,719,719,719,719,0
20240927,141900,15461072,719,719,719,719,0
20240927,141800,15461072,719,719,719,719,0
20240927,141700,15461072,719,719,719,719,0
20240927,141600,15461072,719,719,719,719,0
20240927,141500,15461072,719,719,719,719,0
20240927,141400,15461072,719,719,719,719,2
20240927,141300,15459634,719,719,719,719,0
20240927,141200,15459634,719,719,719,719,1
20240927,141100,15458915,719,719,719,719,0
20240927,141000,15458915,719,719,719,719,3
20240927,140900,15456758,719,719,719,719,0
20240927,140800,15456758,719,719,719,719,0
20240927,140700,15456758,719,719,719,719,0
20240927,140600,15456758,719,719,719,719,0
20240927,140500,15456758,719,719,719,719,0
20240927,140400,15456758,719,719,719,719,0
20240927,140300,15456758,719,719,719,719,0
20240927,140200,15456758,719,719,719,719,312
20240927,140100,15232430,719,719,719,719,0
20240927,140000,15232430,719,719,719,719,0
20240927,135900,15232430,719,719,719,719,0
20240927,135800,15232430,719,719,719,719,0
20240927,135700,15232430,719,719,719,719,200
20240927,135600,15088630,718,718,718,718,0
20240927,135500,15088630,718,718,718,718,0
20240927,135400,15088630,718,718,718,718,0
20240927,135300,15088630,718,718,718,718,0
20240927,135200,15088630,718,718,718,718,0
20240927,135100,15088630,718,718,718,718,0
20240927,135000,15088630,718,718,718,718,0
20240927,134900,15088630,718,718,718,718,0
20240927,134800,15088630,718,718,718,718,0
20240927,134700,15088630,718,718,718,718,0
20240927,134600,15088630,718,718,718,718,0
20240927,134500,15088630,718,718,718,718,5
20240927,134400,15085040,719,719,719,719,0
20240927,134300,15085040,719,719,719,719,0
20240927,134200,15085040,719,719,719,719,0
20240927,134100,15085040,719,719,719,719,0
20240927,134000,15085040,719,719,719,719,0
20240927,133900,15085040,719,719,719,719,0
20240927,133800,15085040,719,719,719,719,0
20240927,133700,15085040,719,719,719,719,0
20240927,133600,15085040,719,719,719,719,1
20240927,133500,15084321,720,720,720,720,0
20240927,133400,15084321,720,720,720,720,0
20240927,133300,15084321,720,720,720,720,0
20240927,133200,15084321,720,720,720,720,0
20240927,133100,15084321,720,720,720,720,0
20240927,133000,15084321,720,720,720,720,0
20240927,132900,15084321,720,720,720,720,0
20240927,132800,15084321,720,720,720,720,0
20240927,132700,15084321,720,720,720,720,0
20240927,132600,15084321,720,720,720,720,0
20240927,132500,15084321,720,720,720,720,0
20240927,132400,15084321,720,720,720,720,0
20240927,132300,15084321,720,720,720,720,0
20240927,132200,15084321,720,720,720,720,14
20240927,132100,15074241,720,720,720,720,0
20240927,132000,15074241,720,720,720,720,0
20240927,131900,15074241,720,720,720,720,0
20240927,131800,15074241,720,720,720,720,1
20240927,131700,15073521,718,718,718,718,0
20240927,131600,15073521,718,719,719,718,5
20240927,131500,15069930,720,720,720,720,0
20240927,131400,15069930,720,720,720,720,0
20240927,131300,15069930,720,720,720,720,0
20240927,131200,15069930,720,720,720,720,0
20240927,131100,15069930,720,720,720,720,11
20240927,131000,15062010,719,719,719,719,0
20240927,130900,15062010,719,719,719,719,1
20240927,130800,15061291,720,720,720,720,0
20240927,130700,15061291,720,720,720,720,11
20240927,130600,15053371,720,720,720,720,0
20240927,130500,15053371,720,720,720,720,11
20240927,130400,15045451,720,720,720,720,0
20240927,130300,15045451,720,720,720,720,0
20240927,130200,15045451,720,720,720,720,0
20240927,130100,15045451,720,720,720,720,0
20240927,130000,15045451,720,720,720,720,20
20240927,125900,15031051,719,719,719,719,0
20240927,125800,15031051,719,719,719,719,10
20240927,125700,15023861,720,720,720,720,0
20240927,125600,15023861,720,720,720,720,0
20240927,125500,15023861,720,720,720,720,0
20240927,125400,15023861,720,720,720,720,0
20240927,125300,15023861,720,720,720,720,0
20240927,125200,15023861,720,720,720,720,0
20240927,125100,15023861,720,720,720,720,10
20240927,125000,15016661,720,720,720,720,0
20240927,124900,15016661,720,720,720,720,0
20240927,124800,15016661,720,720,720,720,0
20240927,124700,15016661,720,720,720,720,0
20240927,124600,15016661,720,720,720,720,11
20240927,124500,15008741,720,720,720,720,0
20240927,124400,15008741,720,720,720,720,0
20240927,124300,15008741,720,720,720,720,0
20240927,124200,15008741,720,720,720,720,11
20240927,124100,15000821,720,720,720,720,0
20240927,124000,15000821,720,720,720,720,163
20240927,123900,14883461,720,720,720,720,0
20240927,123800,14883461,720,720,720,720,0
20240927,123700,14883461,720,720,720,720,0
20240927,123600,14883461,720,720,720,720,0
20240927,123500,14883461,720,720,720,720,0
20240927,123400,14883461,720,720,720,720,0
20240927,123300,14883461,720,720,720,720,0
20240927,123200,14883461,720,720,720,720,0
20240927,123100,14883461,720,720,720,720,7
20240927,123000,14878421,721,721,721,721,0
20240927,122900,14878421,721,721,721,721,0
20240927,122800,14878421,721,721,721,721,0
20240927,122700,14878421,721,721,721,721,0
20240927,122600,14878421,721,721,721,721,0
20240927,122500,14878421,721,721,721,721,0
20240927,122400,14878421,721,721,721,721,0
20240927,122300,14878421,721,721,721,721,0
20240927,122200,14878421,721,721,721,721,1
20240927,122100,14877700,720,718,720,718,989
20240927,122000,14167557,718,718,718,718,770
20240927,121900,13614697,718,717,718,717,22
20240927,121800,13598913,717,717,717,717,0
20240927,121700,13598913,717,717,717,717,0
20240927,121600,13598913,717,717,717,717,0
20240927,121500,13598913,717,717,717,717,0
20240927,121400,13598913,717,717,717,717,0
20240927,121300,13598913,717,717,717,717,0
20240927,121200,13598913,717,717,717,717,88
20240927,121100,13535817,718,718,718,718,1
20240927,121000,13535099,718,718,718,718,0
20240927,120900,13535099,718,718,718,718,0
20240927,120800,13535099,718,718,718,718,0
20240927,120700,13535099,718,718,718,718,0
20240927,120600,13535099,718,718,718,718,30
20240927,120500,13513559,717,717,717,717,0
20240927,120400,13513559,717,717,717,717,0
20240927,120300,13513559,717,717,717,717,0
20240927,120200,13513559,717,717,717,717,0
20240927,120100,13513559,717,717,717,717,0
20240927,120000,13513559,717,717,717,717,0
20240927,115900,13513559,717,717,717,717,0
20240927,115800,13513559,717,717,717,717,0
20240927,115700,13513559,717,717,717,717,0
20240927,115600,13513559,717,717,717,717,0
20240927,115500,13513559,717,717,717,717,0
20240927,115400,13513559,717,717,717,717,0
20240927,115300,13513559,717,717,717,717,1000
20240927,115200,12796559,717,717,717,717,0
20240927,115100,12796559,717,717,717,717,0
20240927,115000,12796559,717,717,717,717,0
20240927,114900,12796559,717,717,717,717,0
20240927,114800,12796559,717,717,717,717,0
20240927,114700,12796559,717,717,717,717,0
20240927,114600,12796559,717,717,717,717,0
20240927,114500,12796559,717,717,717,717,0
20240927,114400,12796559,717,717,717,717,0
20240927,114300,12796559,717,717,717,717,0
20240927,114200,12796559,717,717,717,717,0
20240927,114100,12796559,717,717,717,717,0
20240927,114000,12796559,717,717,717,717,0
20240927,113900,12796559,717,717,717,717,0
20240927,113800,12796559,717,717,717,717,0
20240927,113700,12796559,717,717,717,717,9
20240927,113600,12790106,717,717,717,717,0
20240927,113500,12790106,717,717,717,717,0
20240927,113400,12790106,717,717,717,717,0
20240927,113300,12790106,717,717,717,717,0
20240927,113200,12790106,717,717,717,717,0
20240927,113100,12790106,717,717,717,717,0
20240927,113000,12790106,717,717,717,717,0
20240927,112900,12790106,717,717,717,717,0
20240927,112800,12790106,717,717,717,717,0
20240927,112700,12790106,717,717,717,717,0
20240927,112600,12790106,717,717,717,717,0
20240927,112500,12790106,717,717,717,717,0
20240927,112400,12790106,717,717,717,717,0
20240927,112300,12790106,717,717,717,717,0
20240927,112200,12790106,717,717,717,717,0
20240927,112100,12790106,717,717,717,717,11
20240927,112000,12782219,717,717,717,717,0
20240927,111900,12782219,717,717,717,717,0
20240927,111800,12782219,717,717,717,717,180
20240927,111700,12653159,718,718,718,718,0
20240927,111600,12653159,718,718,718,718,11
20240927,111500,12645261,718,718,718,718,0
20240927,111400,12645261,718,718,718,718,0
20240927,111300,12645261,718,718,718,718,0
20240927,111200,12645261,718,718,718,718,0
20240927,111100,12645261,718,718,718,718,0
20240927,111000,12645261,718,718,718,718,0
20240927,110900,12645261,718,718,718,718,277
20240927,110800,12446375,717,717,717,717,0
20240927,110700,12446375,717,717,717,717,0
20240927,110600,12446375,717,717,717,717,0
20240927,110500,12446375,717,717,717,717,0
20240927,110400,12446375,717,717,717,717,0
20240927,110300,12446375,717,717,717,717,0
20240927,110200,12446375,717,717,717,717,0
20240927,110100,12446375,717,717,717,717,0
20240927,110000,12446375,717,717,717,717,0
20240927,105900,12446375,717,717,717,717,0
20240927,105800,12446375,717,717,717,717,0
20240927,105700,12446375,717,717,717,717,0
20240927,105600,12446375,717,717,717,717,0
20240927,105500,12446375,717,717,717,717,0
20240927,105400,12446375,717,717,717,717,0
20240927,105300,12446375,717,717,717,717,0
20240927,105200,12446375,717,717,717,717,0
20240927,105100,12446375,717,717,717,717,0
20240927,105000,12446375,717,717,717,717,0
20240927,104900,12446375,717,717,717,717,0
20240927,104800,12446375,717,717,717,717,0
20240927,104700,12446375,717,717,717,717,0
20240927,104600,12446375,717,717,717,717,0
20240927,104500,12446375,717,717,717,717,0
20240927,104400,12446375,717,717,717,717,0
20240927,104300,12446375,717,717,717,717,0
20240927,104200,12446375,717,717,717,717,1
20240927,104100,12445658,718,718,718,718,0
20240927,104000,12445658,718,718,718,718,0
20240927,103900,12445658,718,718,718,718,0
20240927,103800,12445658,718,718,718,718,0
20240927,103700,12445658,718,718,718,718,0
20240927,103600,12445658,718,718,718,718,0
20240927,103500,12445658,718,718,718,718,0
20240927,103400,12445658,718,718,718,718,0
20240927,103300,12445658,718,718,718,718,0
20240927,103200,12445658,718,718,718,718,0
20240927,103100,12445658,718,718,718,718,0
20240927,103000,12445658,718,718,718,718,1
20240927,102900,12444940,717,717,718,717,836
20240927,102800,11844890,717,717,717,717,0
20240927,102700,11844890,717,717,717,717,0
20240927,102600,11844890,717,717,717,717,0
20240927,102500,11844890,717,717,717,717,0
20240927,102400,11844890,717,717,717,717,0
20240927,102300,11844890,717,717,717,717,0
20240927,102200,11844890,717,717,717,717,0
20240927,102100,11844890,717,717,717,717,11
20240927,102000,11837003,715,715,715,715,0
20240927,101900,11837003,715,715,715,715,0
20240927,101800,11837003,715,715,715,715,0
20240927,101700,11837003,715,715,715,715,0
20240927,101600,11837003,715,715,715,715,0
20240927,101500,11837003,715,715,715,715,1
20240927,101400,11836288,715,715,715,715,0
20240927,101300,11836288,715,715,715,715,0
20240927,101200,11836288,715,715,715,715,1
20240927,101100,11835573,717,717,717,717,800
20240927,101000,11261973,717,717,717,717,0
20240927,100900,11261973,717,717,717,717,0
20240927,100800,11261973,717,717,717,717,0
20240927,100700,11261973,717,717,717,717,0
20240927,100600,11261973,717,717,717,717,0
20240927,100500,11261973,717,717,717,717,0
20240927,100400,11261973,717,714,717,714,2
20240927,100300,11260542,714,714,714,714,0
20240927,100200,11260542,714,714,714,714,0
20240927,100100,11260542,714,714,714,714,3
20240927,100000,11258400,714,714,714,714,0
20240927,095900,11258400,714,714,714,714,0
20240927,095800,11258400,714,714,714,714,0
20240927,095700,11258400,714,714,714,714,74
20240927,095600,11205564,714,714,714,714,5
20240927,095500,11201994,714,714,714,714,0
20240927,095400,11201994,714,714,714,714,0
20240927,095300,11201994,714,714,714,714,0
20240927,095200,11201994,714,714,714,714,0
20240927,095100,11201994,714,713,714,713,2
20240927,095000,11200567,710,710,710,710,0
20240927,094900,11200567,710,710,710,710,0
20240927,094800,11200567,710,710,710,710,0
20240927,094700,11200567,710,710,710,710,281
20240927,094600,11001057,710,707,710,703,2001
20240927,094500,9593360,705,705,705,705,0
20240927,094400,9593360,705,705,705,705,5223
20240927,094300,5911145,706,710,710,706,2349
20240927,094200,4246942,711,712,712,711,69
20240927,094100,4197872,722,716,722,708,4041
20240927,094000,1324559,717,717,717,717,0
20240927,093900,1324559,717,717,717,717,23
20240927,093800,1308068,717,717,717,717,42
20240927,093700,1277954,717,722,722,717,27
20240927,093600,1258486,722,722,722,722,0
20240927,093500,1258486,722,722,722,722,0
20240927,093400,1258486,722,722,722,722,0
20240927,093300,1258486,722,722,722,722,6
20240927,093200,1254154,722,722,722,722,11
20240927,093100,1246212,721,721,721,721,0
20240927,093000,1246212,721,721,721,721,1
20240927,092900,1245491,721,721,721,721,0
20240927,092800,1245491,721,721,721,721,0
20240927,092700,1245491,721,721,721,721,2
20240927,092600,1244049,721,721,721,721,0
20240927,092500,1244049,721,721,721,721,2
20240927,092400,1242607,721,721,721,721,0
20240927,092300,1242607,721,721,721,721,2
20240927,092200,1241165,721,720,721,720,2
20240927,092100,1239724,722,720,722,720,22
20240927,092000,1223875,714,715,715,714,1000
20240927,091900,509860,714,714,714,714,0
20240927,091800,509860,714,721,721,714,554
20240927,091700,113701,722,722,722,722,0
20240927,091600,113701,722,722,722,722,0
20240927,091500,113701,722,722,722,722,0
20240927,091400,113701,722,722,722,722,0
20240927,091300,113701,722,722,722,722,0
20240927,091200,113701,722,724,724,722,100
20240927,091100,41309,724,724,724,724,0
20240927,091000,41309,724,724,724,724,5
20240927,090900,37689,724,724,724,724,0
20240927,090800,37689,724,724,724,724,0
20240927,090700,37689,724,724,724,724,0
20240927,090600,37689,724,724,724,724,0
20240927,090500,37689,724,724,724,724,0
20240927,090400,37689,724,724,724,724,1
20240927,090300,36965,725,725,725,725,0
20240927,090200,36965,725,724,725,722,7
20240927,090100,31900,725,725,725,725,0
20240927,090000,31900,725,725,725,725,44