KissMeData/083640/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,195600,16979390,360,360,360,360,6093
20240926,195500,16979390,360,360,360,360,0
20240926,195400,16979390,360,360,360,360,0
20240926,195300,16979390,360,360,360,360,0
20240926,195200,16979390,360,360,360,360,0
20240926,195100,16979390,360,360,360,360,0
20240926,195000,16979390,360,360,360,360,0
20240926,194900,16979390,360,360,360,360,0
20240926,194800,16979390,360,360,360,360,0
20240926,194700,16979390,360,360,360,360,0
20240926,194600,16979390,360,360,360,360,0
20240926,194500,16979390,360,360,360,360,0
20240926,194400,16979390,360,360,360,360,0
20240926,194300,16979390,360,360,360,360,0
20240926,194200,16979390,360,360,360,360,0
20240926,194100,16979390,360,360,360,360,0
20240926,194000,16979390,360,360,360,360,0
20240926,193900,16979390,360,360,360,360,0
20240926,193800,16979390,360,360,360,360,0
20240926,193700,16979390,360,360,360,360,0
20240926,193600,16979390,360,360,360,360,0
20240926,193500,16979390,360,360,360,360,0
20240926,193400,16979390,360,360,360,360,0
20240926,193300,16979390,360,360,360,360,0
20240926,193200,16979390,360,360,360,360,0
20240926,193100,16979390,360,360,360,360,0
20240926,193000,16979390,360,360,360,360,0
20240926,192900,16979390,360,360,360,360,0
20240926,192800,16979390,360,360,360,360,0
20240926,192700,16979390,360,360,360,360,0
20240926,192600,16979390,360,360,360,360,6093
20240926,192500,16979390,360,360,360,360,0
20240926,192400,16979390,360,360,360,360,0
20240926,192300,16979390,360,360,360,360,0
20240926,192200,16979390,360,360,360,360,0
20240926,192100,16979390,360,360,360,360,0
20240926,192000,16979390,360,360,360,360,0
20240926,191900,16979390,360,360,360,360,0
20240926,191800,16979390,360,360,360,360,0
20240926,191700,16979390,360,360,360,360,0
20240926,191600,16979390,360,360,360,360,0
20240926,191500,16979390,360,360,360,360,0
20240926,191400,16979390,360,360,360,360,0
20240926,191300,16979390,360,360,360,360,0
20240926,191200,16979390,360,360,360,360,0
20240926,191100,16979390,360,360,360,360,0
20240926,191000,16979390,360,360,360,360,0
20240926,190900,16979390,360,360,360,360,0
20240926,190800,16979390,360,360,360,360,0
20240926,190700,16979390,360,360,360,360,0
20240926,190600,16979390,360,360,360,360,0
20240926,190500,16979390,360,360,360,360,0
20240926,190400,16979390,360,360,360,360,0
20240926,190300,16979390,360,360,360,360,0
20240926,190200,16979390,360,360,360,360,0
20240926,190100,16979390,360,360,360,360,0
20240926,190000,16979390,360,360,360,360,0
20240926,185900,16979390,360,360,360,360,0
20240926,185800,16979390,360,360,360,360,0
20240926,185700,16979390,360,360,360,360,0
20240926,185600,16979390,360,360,360,360,6093
20240926,185500,16979390,360,360,360,360,0
20240926,185400,16979390,360,360,360,360,0
20240926,185300,16979390,360,360,360,360,0
20240926,185200,16979390,360,360,360,360,0
20240926,185100,16979390,360,360,360,360,0
20240926,185000,16979390,360,360,360,360,0
20240926,184900,16979390,360,360,360,360,0
20240926,184800,16979390,360,360,360,360,0
20240926,184700,16979390,360,360,360,360,0
20240926,184600,16979390,360,360,360,360,0
20240926,184500,16979390,360,360,360,360,0
20240926,184400,16979390,360,360,360,360,0
20240926,184300,16979390,360,360,360,360,0
20240926,184200,16979390,360,360,360,360,0
20240926,184100,16979390,360,360,360,360,0
20240926,184000,16979390,360,360,360,360,0
20240926,183900,16979390,360,360,360,360,0
20240926,183800,16979390,360,360,360,360,0
20240926,183700,16979390,360,360,360,360,0
20240926,183600,16979390,360,360,360,360,0
20240926,183500,16979390,360,360,360,360,0
20240926,183400,16979390,360,360,360,360,0
20240926,183300,16979390,360,360,360,360,0
20240926,183200,16979390,360,360,360,360,0
20240926,183100,16979390,360,360,360,360,0
20240926,183000,16979390,360,360,360,360,0
20240926,182900,16979390,360,360,360,360,0
20240926,182800,16979390,360,360,360,360,0
20240926,182700,16979390,360,360,360,360,0
20240926,182600,16979390,360,360,360,360,6093
20240926,182500,16979390,360,360,360,360,0
20240926,182400,16979390,360,360,360,360,0
20240926,182300,16979390,360,360,360,360,0
20240926,182200,16979390,360,360,360,360,0
20240926,182100,16979390,360,360,360,360,0
20240926,182000,16979390,360,360,360,360,0
20240926,181900,16979390,360,360,360,360,0
20240926,181800,16979390,360,360,360,360,0
20240926,181700,16979390,360,360,360,360,0
20240926,181600,16979390,360,360,360,360,0
20240926,181500,16979390,360,360,360,360,0
20240926,181400,16979390,360,360,360,360,0
20240926,181300,16979390,360,360,360,360,0
20240926,181200,16979390,360,360,360,360,0
20240926,181100,16979390,360,360,360,360,0
20240926,181000,16979390,360,360,360,360,0
20240926,180900,16979390,360,360,360,360,0
20240926,180800,16979390,360,360,360,360,0
20240926,180700,16979390,360,360,360,360,0
20240926,180600,16979390,360,360,360,360,0
20240926,180500,16979390,360,360,360,360,0
20240926,180400,16979390,360,360,360,360,0
20240926,180300,16979390,360,360,360,360,0
20240926,180200,16979390,360,360,360,360,0
20240926,180100,16979390,360,360,360,360,0
20240926,180000,16979390,360,360,360,360,0
20240926,175900,16979390,360,360,360,360,0
20240926,175800,16979390,360,360,360,360,0
20240926,175700,16979390,360,360,360,360,0
20240926,175600,16979390,360,360,360,360,6093
20240926,175500,16979390,360,360,360,360,0
20240926,175400,16979390,360,360,360,360,0
20240926,175300,16979390,360,360,360,360,0
20240926,175200,16979390,360,360,360,360,0
20240926,175100,16979390,360,360,360,360,0
20240926,175000,16979390,360,360,360,360,0
20240926,174900,16979390,360,360,360,360,0
20240926,174800,16979390,360,360,360,360,0
20240926,174700,16979390,360,360,360,360,0
20240926,174600,16979390,360,360,360,360,0
20240926,174500,16979390,360,360,360,360,0
20240926,174400,16979390,360,360,360,360,0
20240926,174300,16979390,360,360,360,360,0
20240926,174200,16979390,360,360,360,360,0
20240926,174100,16979390,360,360,360,360,0
20240926,174000,16979390,360,360,360,360,0
20240926,173900,16979390,360,360,360,360,0
20240926,173800,16979390,360,360,360,360,0
20240926,173700,16979390,360,360,360,360,0
20240926,173600,16979390,360,360,360,360,0
20240926,173500,16979390,360,360,360,360,0
20240926,173400,16979390,360,360,360,360,0
20240926,173300,16979390,360,360,360,360,0
20240926,173200,16979390,360,360,360,360,0
20240926,173100,16979390,360,360,360,360,0
20240926,173000,16979390,360,360,360,360,0
20240926,172900,16979390,360,360,360,360,0
20240926,172800,16979390,360,360,360,360,0
20240926,172700,16979390,360,360,360,360,0
20240926,172600,16979390,360,360,360,360,6093
20240926,172500,16979390,360,360,360,360,0
20240926,172400,16979390,360,360,360,360,0
20240926,172300,16979390,360,360,360,360,0
20240926,172200,16979390,360,360,360,360,0
20240926,172100,16979390,360,360,360,360,0
20240926,172000,16979390,360,360,360,360,0
20240926,171900,16979390,360,360,360,360,0
20240926,171800,16979390,360,360,360,360,0
20240926,171700,16979390,360,360,360,360,0
20240926,171600,16979390,360,360,360,360,0
20240926,171500,16979390,360,360,360,360,0
20240926,171400,16979390,360,360,360,360,0
20240926,171300,16979390,360,360,360,360,0
20240926,171200,16979390,360,360,360,360,0
20240926,171100,16979390,360,360,360,360,0
20240926,171000,16979390,360,360,360,360,0
20240926,170900,16979390,360,360,360,360,0
20240926,170800,16979390,360,360,360,360,0
20240926,170700,16979390,360,360,360,360,0
20240926,170600,16979390,360,360,360,360,0
20240926,170500,16979390,360,360,360,360,0
20240926,170400,16979390,360,360,360,360,0
20240926,170300,16979390,360,360,360,360,0
20240926,170200,16979390,360,360,360,360,0
20240926,170100,16979390,360,360,360,360,0
20240926,170000,16979390,360,360,360,360,0
20240926,165900,16979390,360,360,360,360,0
20240926,165800,16979390,360,360,360,360,0
20240926,165700,16979390,360,360,360,360,0
20240926,165600,16979390,360,360,360,360,6093
20240926,165500,16979390,360,360,360,360,0
20240926,165400,16979390,360,360,360,360,0
20240926,165300,16979390,360,360,360,360,0
20240926,165200,16979390,360,360,360,360,0
20240926,165100,16979390,360,360,360,360,0
20240926,165000,16979390,360,360,360,360,0
20240926,164900,16979390,360,360,360,360,0
20240926,164800,16979390,360,360,360,360,0
20240926,164700,16979390,360,360,360,360,0
20240926,164600,16979390,360,360,360,360,0
20240926,164500,16979390,360,360,360,360,0
20240926,164400,16979390,360,360,360,360,0
20240926,164300,16979390,360,360,360,360,0
20240926,164200,16979390,360,360,360,360,0
20240926,164100,16979390,360,360,360,360,0
20240926,164000,16979390,360,360,360,360,0
20240926,163900,16979390,360,360,360,360,0
20240926,163800,16979390,360,360,360,360,0
20240926,163700,16979390,360,360,360,360,0
20240926,163600,16979390,360,360,360,360,0
20240926,163500,16979390,360,360,360,360,0
20240926,163400,16979390,360,360,360,360,0
20240926,163300,16979390,360,360,360,360,0
20240926,163200,16979390,360,360,360,360,0
20240926,163100,16979390,360,360,360,360,0
20240926,163000,16979390,360,360,360,360,0
20240926,162900,16979390,360,360,360,360,0
20240926,162800,16979390,360,360,360,360,0
20240926,162700,16979390,360,360,360,360,0
20240926,162600,16979390,360,360,360,360,6093
20240926,162500,16979390,360,360,360,360,0
20240926,162400,16979390,360,360,360,360,0
20240926,162300,16979390,360,360,360,360,0
20240926,162200,16979390,360,360,360,360,0
20240926,162100,16979390,360,360,360,360,0
20240926,162000,16979390,360,360,360,360,0
20240926,161900,16979390,360,360,360,360,0
20240926,161800,16979390,360,360,360,360,0
20240926,161700,16979390,360,360,360,360,0
20240926,161600,16979390,360,360,360,360,0
20240926,161500,16979390,360,360,360,360,0
20240926,161400,16979390,360,360,360,360,0
20240926,161300,16979390,360,360,360,360,0
20240926,161200,16979390,360,360,360,360,0
20240926,161100,16979390,360,360,360,360,0
20240926,161000,16979390,360,360,360,360,0
20240926,160900,16979390,360,360,360,360,0
20240926,160800,16979390,360,360,360,360,0
20240926,160700,16979390,360,360,360,360,0
20240926,160600,16979390,360,360,360,360,0
20240926,160500,16979390,360,360,360,360,0
20240926,160400,16979390,360,360,360,360,0
20240926,160300,16979390,360,360,360,360,0
20240926,160200,16979390,360,360,360,360,0
20240926,160100,16979390,360,360,360,360,0
20240926,160000,16979390,360,360,360,360,0
20240926,155900,16979390,360,360,360,360,0
20240926,155800,16979390,360,360,360,360,0
20240926,155700,16979390,360,360,360,360,0
20240926,155600,16979390,360,360,360,360,6093
20240926,155500,16979390,360,360,360,360,0
20240926,155400,16979390,360,360,360,360,0
20240926,155300,16979390,360,360,360,360,0
20240926,155200,16979390,360,360,360,360,0
20240926,155100,16979390,360,360,360,360,0
20240926,155000,16979390,360,360,360,360,0
20240926,154900,16979390,360,360,360,360,0
20240926,154800,16979390,360,360,360,360,0
20240926,154700,16979390,360,360,360,360,0
20240926,154600,16979390,360,360,360,360,0
20240926,154500,16979390,360,360,360,360,0
20240926,154400,16979390,360,360,360,360,0
20240926,154300,16979390,360,360,360,360,0
20240926,154200,16979390,360,360,360,360,0
20240926,154100,16979390,360,360,360,360,0
20240926,154000,16979390,360,360,360,360,0
20240926,153900,16979390,360,360,360,360,0
20240926,153800,16979390,360,360,360,360,0
20240926,153700,16979390,360,360,360,360,0
20240926,153600,16979390,360,360,360,360,0
20240926,153500,16979390,360,360,360,360,0
20240926,153400,16979390,360,360,360,360,0
20240926,153300,16979390,360,360,360,360,0
20240926,153200,16979390,360,360,360,360,0
20240926,153100,16979390,360,360,360,360,0
20240926,153000,16979390,360,360,360,360,6093
20240926,152900,14785910,360,360,360,360,0
20240926,152800,14785910,360,360,360,360,0
20240926,152700,14785910,360,360,360,360,0
20240926,152600,14785910,360,360,360,360,0
20240926,152500,14785910,360,360,360,360,0
20240926,152400,14785910,360,360,360,360,0
20240926,152300,14785910,360,360,360,360,0
20240926,152200,14785910,360,360,360,360,0
20240926,152100,14785910,360,360,360,360,0
20240926,152000,14785910,360,360,360,360,0
20240926,151900,14785910,360,360,360,360,0
20240926,151800,14785910,360,360,360,360,5063
20240926,151700,12963230,360,359,360,359,2
20240926,151600,12962511,360,360,360,360,437
20240926,151500,12805191,361,361,361,361,0
20240926,151400,12805191,361,361,361,361,0
20240926,151300,12805191,361,361,361,361,0
20240926,151200,12805191,361,361,361,361,1
20240926,151100,12804830,360,360,360,360,0
20240926,151000,12804830,360,360,360,360,99
20240926,150900,12769190,361,361,361,361,0
20240926,150800,12769190,361,361,361,361,0
20240926,150700,12769190,361,361,361,361,10
20240926,150600,12765580,360,360,360,360,0
20240926,150500,12765580,360,360,360,360,0
20240926,150400,12765580,360,360,360,360,144
20240926,150300,12713740,360,361,361,360,208
20240926,150200,12638760,361,362,362,361,491
20240926,150100,12461499,363,363,363,363,0
20240926,150000,12461499,363,363,363,363,500
20240926,145900,12279999,363,363,363,363,0
20240926,145800,12279999,363,363,363,363,22
20240926,145700,12272013,363,363,363,363,0
20240926,145600,12272013,363,363,363,363,0
20240926,145500,12272013,363,363,363,363,0
20240926,145400,12272013,363,363,363,363,2
20240926,145300,12271287,362,362,362,362,0
20240926,145200,12271287,362,362,362,362,0
20240926,145100,12271287,362,362,362,362,13
20240926,145000,12266581,363,363,363,363,0
20240926,144900,12266581,363,362,363,362,80
20240926,144800,12237618,362,362,362,362,53
20240926,144700,12218432,363,363,363,363,10
20240926,144600,12214802,363,363,363,363,23
20240926,144500,12206453,363,363,363,363,0
20240926,144400,12206453,363,363,363,363,0
20240926,144300,12206453,363,363,363,363,0
20240926,144200,12206453,363,363,363,363,0
20240926,144100,12206453,363,363,363,363,33
20240926,144000,12194474,362,362,362,362,0
20240926,143900,12194474,362,362,362,362,922
20240926,143800,11860710,362,362,362,362,0
20240926,143700,11860710,362,362,362,362,0
20240926,143600,11860710,362,362,362,362,23
20240926,143500,11852384,362,362,362,362,0
20240926,143400,11852384,362,362,362,362,0
20240926,143300,11852384,362,362,362,362,0
20240926,143200,11852384,362,362,362,362,0
20240926,143100,11852384,362,362,362,362,23
20240926,143000,11844058,363,363,363,363,0
20240926,142900,11844058,363,363,363,363,0
20240926,142800,11844058,363,363,363,363,6
20240926,142700,11841880,360,360,360,360,0
20240926,142600,11841880,360,360,360,360,0
20240926,142500,11841880,360,363,363,360,579
20240926,142400,11633203,363,363,363,363,0
20240926,142300,11633203,363,363,363,363,0
20240926,142200,11633203,363,363,363,363,4
20240926,142100,11631751,360,360,360,360,0
20240926,142000,11631751,360,360,360,360,0
20240926,141900,11631751,360,363,363,360,592
20240926,141800,11418091,363,363,363,363,4
20240926,141700,11416639,363,363,363,363,30
20240926,141600,11405749,364,364,364,364,0
20240926,141500,11405749,364,364,364,364,0
20240926,141400,11405749,364,364,364,364,0
20240926,141300,11405749,364,364,364,364,0
20240926,141200,11405749,364,364,364,364,6
20240926,141100,11403565,364,364,364,364,0
20240926,141000,11403565,364,364,364,364,0
20240926,140900,11403565,364,364,364,364,0
20240926,140800,11403565,364,364,364,364,10
20240926,140700,11399925,362,362,362,362,0
20240926,140600,11399925,362,362,362,362,0
20240926,140500,11399925,362,362,362,362,0
20240926,140400,11399925,362,362,362,362,0
20240926,140300,11399925,362,362,362,362,1000
20240926,140200,11037925,364,364,364,364,0
20240926,140100,11037925,364,364,364,364,0
20240926,140000,11037925,364,364,364,364,0
20240926,135900,11037925,364,364,364,364,0
20240926,135800,11037925,364,363,364,362,1874
20240926,135700,10359521,363,363,363,363,130
20240926,135600,10312331,364,364,364,364,0
20240926,135500,10312331,364,364,364,364,0
20240926,135400,10312331,364,364,364,364,0
20240926,135300,10312331,364,364,364,364,0
20240926,135200,10312331,364,364,364,364,0
20240926,135100,10312331,364,364,364,364,0
20240926,135000,10312331,364,364,364,364,0
20240926,134900,10312331,364,364,364,364,0
20240926,134800,10312331,364,364,364,364,0
20240926,134700,10312331,364,364,364,364,0
20240926,134600,10312331,364,364,364,364,0
20240926,134500,10312331,364,364,364,364,0
20240926,134400,10312331,364,364,364,364,0
20240926,134300,10312331,364,364,364,364,0
20240926,134200,10312331,364,364,364,364,11
20240926,134100,10308327,364,364,364,364,0
20240926,134000,10308327,364,364,364,364,0
20240926,133900,10308327,364,364,364,364,0
20240926,133800,10308327,364,364,364,364,0
20240926,133700,10308327,364,364,364,364,0
20240926,133600,10308327,364,364,364,364,0
20240926,133500,10308327,364,364,364,364,0
20240926,133400,10308327,364,364,364,364,0
20240926,133300,10308327,364,364,364,364,0
20240926,133200,10308327,364,364,364,364,1
20240926,133100,10307963,365,365,365,365,0
20240926,133000,10307963,365,365,365,365,0
20240926,132900,10307963,365,365,365,365,0
20240926,132800,10307963,365,365,365,365,947
20240926,132700,9962308,365,365,365,365,0
20240926,132600,9962308,365,365,365,365,0
20240926,132500,9962308,365,365,365,365,0
20240926,132400,9962308,365,365,365,365,0
20240926,132300,9962308,365,365,365,365,4
20240926,132200,9960848,365,365,365,365,0
20240926,132100,9960848,365,365,365,365,1
20240926,132000,9960483,365,365,365,365,416
20240926,131900,9808643,365,365,365,365,0
20240926,131800,9808643,365,365,365,365,100
20240926,131700,9772143,365,365,365,365,0
20240926,131600,9772143,365,365,365,365,0
20240926,131500,9772143,365,365,365,365,0
20240926,131400,9772143,365,363,365,363,9055
20240926,131300,6485175,363,363,363,363,0
20240926,131200,6485175,363,363,363,363,0
20240926,131100,6485175,363,363,363,363,0
20240926,131000,6485175,363,363,363,363,0
20240926,130900,6485175,363,363,363,363,0
20240926,130800,6485175,363,363,363,363,0
20240926,130700,6485175,363,363,363,363,0
20240926,130600,6485175,363,363,363,363,0
20240926,130500,6485175,363,363,363,363,0
20240926,130400,6485175,363,363,363,363,300
20240926,130300,6376275,363,363,363,363,0
20240926,130200,6376275,363,363,363,363,0
20240926,130100,6376275,363,363,363,363,0
20240926,130000,6376275,363,363,363,363,0
20240926,125900,6376275,363,363,363,363,0
20240926,125800,6376275,363,363,363,363,0
20240926,125700,6376275,363,363,363,363,0
20240926,125600,6376275,363,363,363,363,0
20240926,125500,6376275,363,363,363,363,0
20240926,125400,6376275,363,363,363,363,0
20240926,125300,6376275,363,363,363,363,0
20240926,125200,6376275,363,363,363,363,1
20240926,125100,6375912,362,362,362,362,0
20240926,125000,6375912,362,362,362,362,0
20240926,124900,6375912,362,362,362,362,0
20240926,124800,6375912,362,362,362,362,0
20240926,124700,6375912,362,362,362,362,83
20240926,124600,6345866,362,362,362,362,50
20240926,124500,6327766,362,362,362,362,50
20240926,124400,6309666,362,362,362,362,16
20240926,124300,6303874,363,363,363,363,0
20240926,124200,6303874,363,363,363,363,23
20240926,124100,6295525,363,363,363,363,0
20240926,124000,6295525,363,363,363,363,29
20240926,123900,6284998,363,363,363,363,0
20240926,123800,6284998,363,363,363,363,23
20240926,123700,6276649,362,362,362,362,0
20240926,123600,6276649,362,362,362,362,0
20240926,123500,6276649,362,362,362,362,0
20240926,123400,6276649,362,362,362,362,0
20240926,123300,6276649,362,362,362,362,566
20240926,123200,6071757,363,363,363,363,0
20240926,123100,6071757,363,363,363,363,23
20240926,123000,6063408,363,363,363,363,0
20240926,122900,6063408,363,363,363,363,0
20240926,122800,6063408,363,363,363,363,184
20240926,122700,5996616,363,363,363,363,18
20240926,122600,5990082,363,363,363,363,0
20240926,122500,5990082,363,363,363,363,0
20240926,122400,5990082,363,363,363,363,0
20240926,122300,5990082,363,363,363,363,8
20240926,122200,5987178,363,363,363,363,0
20240926,122100,5987178,363,363,363,363,0
20240926,122000,5987178,363,363,363,363,0
20240926,121900,5987178,363,363,363,363,0
20240926,121800,5987178,363,363,363,363,0
20240926,121700,5987178,363,363,363,363,0
20240926,121600,5987178,363,363,363,363,23
20240926,121500,5978829,363,363,363,363,0
20240926,121400,5978829,363,363,363,363,0
20240926,121300,5978829,363,363,363,363,0
20240926,121200,5978829,363,363,363,363,0
20240926,121100,5978829,363,363,363,363,2554
20240926,121000,5051727,363,363,363,363,0
20240926,120900,5051727,363,363,363,363,1
20240926,120800,5051364,363,363,363,363,0
20240926,120700,5051364,363,363,363,363,0
20240926,120600,5051364,363,363,363,363,23
20240926,120500,5043015,363,363,363,363,0
20240926,120400,5043015,363,363,363,363,0
20240926,120300,5043015,363,363,363,363,0
20240926,120200,5043015,363,363,363,363,0
20240926,120100,5043015,363,363,363,363,23
20240926,120000,5034666,363,363,363,363,0
20240926,115900,5034666,363,363,363,363,275
20240926,115800,4934841,363,362,363,362,400
20240926,115700,4790019,362,362,362,362,0
20240926,115600,4790019,362,362,362,362,576
20240926,115500,4581507,361,361,361,361,0
20240926,115400,4581507,361,361,361,361,1
20240926,115300,4581146,362,362,362,362,0
20240926,115200,4581146,362,362,362,362,0
20240926,115100,4581146,362,362,362,362,23
20240926,115000,4572820,362,362,362,362,0
20240926,114900,4572820,362,362,362,362,0
20240926,114800,4572820,362,362,362,362,0
20240926,114700,4572820,362,362,362,362,0
20240926,114600,4572820,362,362,362,362,23
20240926,114500,4564494,362,362,362,362,0
20240926,114400,4564494,362,362,362,362,18
20240926,114300,4557978,362,362,362,362,5
20240926,114200,4556168,362,362,362,362,0
20240926,114100,4556168,362,362,362,362,0
20240926,114000,4556168,362,362,362,362,0
20240926,113900,4556168,362,362,362,362,0
20240926,113800,4556168,362,362,362,362,0
20240926,113700,4556168,362,362,362,362,116
20240926,113600,4514176,362,362,362,362,7
20240926,113500,4511642,362,362,362,362,0
20240926,113400,4511642,362,362,362,362,0
20240926,113300,4511642,362,362,362,362,0
20240926,113200,4511642,362,362,362,362,18
20240926,113100,4505126,363,363,363,363,23
20240926,113000,4496777,363,363,363,363,0
20240926,112900,4496777,363,363,363,363,0
20240926,112800,4496777,363,363,363,363,0
20240926,112700,4496777,363,363,363,363,23
20240926,112600,4488428,363,363,363,363,0
20240926,112500,4488428,363,363,363,363,23
20240926,112400,4480079,363,363,363,363,0
20240926,112300,4480079,363,363,363,363,0
20240926,112200,4480079,363,363,363,363,0
20240926,112100,4480079,363,363,363,363,0
20240926,112000,4480079,363,363,363,363,0
20240926,111900,4480079,363,363,363,363,0
20240926,111800,4480079,363,363,363,363,0
20240926,111700,4480079,363,363,363,363,0
20240926,111600,4480079,363,363,363,363,23
20240926,111500,4471730,362,362,362,362,3
20240926,111400,4470644,362,362,362,362,0
20240926,111300,4470644,362,362,362,362,0
20240926,111200,4470644,362,362,362,362,0
20240926,111100,4470644,362,363,363,362,25
20240926,111000,4461571,363,363,363,363,0
20240926,110900,4461571,363,363,363,363,0
20240926,110800,4461571,363,363,363,363,3
20240926,110700,4460482,363,363,363,363,0
20240926,110600,4460482,363,363,363,363,2
20240926,110500,4459756,362,362,362,362,128
20240926,110400,4413420,362,362,362,362,0
20240926,110300,4413420,362,362,362,362,0
20240926,110200,4413420,362,362,362,362,0
20240926,110100,4413420,362,362,362,362,0
20240926,110000,4413420,362,362,362,362,0
20240926,105900,4413420,362,362,362,362,0
20240926,105800,4413420,362,362,362,362,0
20240926,105700,4413420,362,362,362,362,3953
20240926,105600,2982434,361,361,361,361,9
20240926,105500,2979185,360,360,360,360,0
20240926,105400,2979185,360,360,360,360,0
20240926,105300,2979185,360,360,360,360,0
20240926,105200,2979185,360,360,360,360,0
20240926,105100,2979185,360,362,362,360,84
20240926,105000,2948851,362,362,362,362,0
20240926,104900,2948851,362,362,362,362,0
20240926,104800,2948851,362,362,362,362,0
20240926,104700,2948851,362,362,362,362,0
20240926,104600,2948851,362,362,362,362,23
20240926,104500,2940525,362,362,362,362,28
20240926,104400,2930389,362,362,362,362,23
20240926,104300,2922063,362,362,362,362,0
20240926,104200,2922063,362,362,362,362,1000
20240926,104100,2560063,362,362,362,362,0
20240926,104000,2560063,362,362,362,362,0
20240926,103900,2560063,362,362,362,362,0
20240926,103800,2560063,362,362,362,362,0
20240926,103700,2560063,362,362,362,362,0
20240926,103600,2560063,362,362,362,362,23
20240926,103500,2551737,363,363,363,363,0
20240926,103400,2551737,363,363,363,363,0
20240926,103300,2551737,363,363,363,363,0
20240926,103200,2551737,363,363,363,363,0
20240926,103100,2551737,363,363,363,363,0
20240926,103000,2551737,363,363,363,363,0
20240926,102900,2551737,363,363,363,363,0
20240926,102800,2551737,363,360,363,360,29
20240926,102700,2541294,363,363,363,363,0
20240926,102600,2541294,363,363,363,363,0
20240926,102500,2541294,363,363,363,363,0
20240926,102400,2541294,363,360,363,359,36
20240926,102300,2528307,363,362,363,362,55
20240926,102200,2508395,359,359,359,359,0
20240926,102100,2508395,359,359,359,359,0
20240926,102000,2508395,359,359,359,359,0
20240926,101900,2508395,359,360,360,359,38
20240926,101800,2494739,363,360,363,359,36
20240926,101700,2481727,360,361,361,360,48
20240926,101600,2464424,362,362,362,362,23
20240926,101500,2456098,363,363,363,363,0
20240926,101400,2456098,363,363,363,363,200
20240926,101300,2383498,363,363,363,363,0
20240926,101200,2383498,363,363,363,363,0
20240926,101100,2383498,363,363,363,363,0
20240926,101000,2383498,363,363,363,363,0
20240926,100900,2383498,363,363,363,363,1
20240926,100800,2383135,360,360,360,360,0
20240926,100700,2383135,360,360,360,360,3
20240926,100600,2382055,363,363,363,363,0
20240926,100500,2382055,363,363,363,363,0
20240926,100400,2382055,363,363,363,363,10
20240926,100300,2378425,359,359,359,359,0
20240926,100200,2378425,359,362,363,359,14
20240926,100100,2373349,358,358,358,358,1
20240926,100000,2372991,360,360,360,360,0
20240926,095900,2372991,360,363,363,360,130
20240926,095800,2325804,358,361,361,358,5
20240926,095700,2324007,363,363,363,363,0
20240926,095600,2324007,363,363,363,363,0
20240926,095500,2324007,363,363,363,363,0
20240926,095400,2324007,363,363,363,363,0
20240926,095300,2324007,363,363,363,363,440
20240926,095200,2164287,363,363,363,363,0
20240926,095100,2164287,363,363,363,363,0
20240926,095000,2164287,363,363,363,363,0
20240926,094900,2164287,363,363,363,363,2
20240926,094800,2163561,363,364,364,363,25
20240926,094700,2154463,363,363,363,363,0
20240926,094600,2154463,363,363,363,363,0
20240926,094500,2154463,363,363,363,363,0
20240926,094400,2154463,363,363,363,363,0
20240926,094300,2154463,363,363,363,363,150
20240926,094200,2100013,363,363,363,363,1
20240926,094100,2099650,365,365,365,365,0
20240926,094000,2099650,365,365,365,364,37
20240926,093900,2086155,365,362,365,362,2
20240926,093800,2085428,366,366,366,366,0
20240926,093700,2085428,366,366,366,366,0
20240926,093600,2085428,366,366,366,366,0
20240926,093500,2085428,366,366,366,366,0
20240926,093400,2085428,366,366,366,366,0
20240926,093300,2085428,366,366,366,366,2
20240926,093200,2084696,366,366,366,366,0
20240926,093100,2084696,366,366,366,366,0
20240926,093000,2084696,366,366,366,366,0
20240926,092900,2084696,366,366,366,366,0
20240926,092800,2084696,366,366,366,366,0
20240926,092700,2084696,366,366,366,366,0
20240926,092600,2084696,366,366,366,366,0
20240926,092500,2084696,366,366,366,366,0
20240926,092400,2084696,366,366,366,366,0
20240926,092300,2084696,366,362,366,362,814
20240926,092200,1790000,362,362,362,362,961
20240926,092100,1442118,366,366,366,366,0
20240926,092000,1442118,366,366,366,366,0
20240926,091900,1442118,366,366,366,366,0
20240926,091800,1442118,366,366,366,366,0
20240926,091700,1442118,366,366,366,366,0
20240926,091600,1442118,366,365,366,365,98
20240926,091500,1406346,366,366,366,366,0
20240926,091400,1406346,366,366,366,365,2005
20240926,091300,674516,365,364,365,364,664
20240926,091200,432656,365,365,365,365,0
20240926,091100,432656,365,365,365,365,0
20240926,091000,432656,365,365,365,365,50
20240926,090900,414406,365,365,365,365,0
20240926,090800,414406,365,360,365,360,90
20240926,090700,381764,364,364,364,364,0
20240926,090600,381764,364,364,364,364,30
20240926,090500,370844,364,359,364,359,32
20240926,090400,359233,363,362,363,362,50
20240926,090300,341131,362,361,362,361,47
20240926,090200,324162,360,361,361,359,430
20240926,090100,169755,360,360,360,360,0
20240926,090000,169755,360,359,360,359,472