KissMeData/083640/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195700,15191360,360,360,360,360,4009
20240927,195600,15191360,360,360,360,360,0
20240927,195500,15191360,360,360,360,360,0
20240927,195400,15191360,360,360,360,360,0
20240927,195300,15191360,360,360,360,360,0
20240927,195200,15191360,360,360,360,360,0
20240927,195100,15191360,360,360,360,360,0
20240927,195000,15191360,360,360,360,360,0
20240927,194900,15191360,360,360,360,360,0
20240927,194800,15191360,360,360,360,360,0
20240927,194700,15191360,360,360,360,360,0
20240927,194600,15191360,360,360,360,360,0
20240927,194500,15191360,360,360,360,360,0
20240927,194400,15191360,360,360,360,360,0
20240927,194300,15191360,360,360,360,360,0
20240927,194200,15191360,360,360,360,360,0
20240927,194100,15191360,360,360,360,360,0
20240927,194000,15191360,360,360,360,360,0
20240927,193900,15191360,360,360,360,360,0
20240927,193800,15191360,360,360,360,360,0
20240927,193700,15191360,360,360,360,360,0
20240927,193600,15191360,360,360,360,360,0
20240927,193500,15191360,360,360,360,360,0
20240927,193400,15191360,360,360,360,360,0
20240927,193300,15191360,360,360,360,360,0
20240927,193200,15191360,360,360,360,360,0
20240927,193100,15191360,360,360,360,360,0
20240927,193000,15191360,360,360,360,360,0
20240927,192900,15191360,360,360,360,360,0
20240927,192800,15191360,360,360,360,360,0
20240927,192700,15191360,360,360,360,360,4009
20240927,192600,15191360,360,360,360,360,0
20240927,192500,15191360,360,360,360,360,0
20240927,192400,15191360,360,360,360,360,0
20240927,192300,15191360,360,360,360,360,0
20240927,192200,15191360,360,360,360,360,0
20240927,192100,15191360,360,360,360,360,0
20240927,192000,15191360,360,360,360,360,0
20240927,191900,15191360,360,360,360,360,0
20240927,191800,15191360,360,360,360,360,0
20240927,191700,15191360,360,360,360,360,0
20240927,191600,15191360,360,360,360,360,0
20240927,191500,15191360,360,360,360,360,0
20240927,191400,15191360,360,360,360,360,0
20240927,191300,15191360,360,360,360,360,0
20240927,191200,15191360,360,360,360,360,0
20240927,191100,15191360,360,360,360,360,0
20240927,191000,15191360,360,360,360,360,0
20240927,190900,15191360,360,360,360,360,0
20240927,190800,15191360,360,360,360,360,0
20240927,190700,15191360,360,360,360,360,0
20240927,190600,15191360,360,360,360,360,0
20240927,190500,15191360,360,360,360,360,0
20240927,190400,15191360,360,360,360,360,0
20240927,190300,15191360,360,360,360,360,0
20240927,190200,15191360,360,360,360,360,0
20240927,190100,15191360,360,360,360,360,0
20240927,190000,15191360,360,360,360,360,0
20240927,185900,15191360,360,360,360,360,0
20240927,185800,15191360,360,360,360,360,0
20240927,185700,15191360,360,360,360,360,4009
20240927,185600,15191360,360,360,360,360,0
20240927,185500,15191360,360,360,360,360,0
20240927,185400,15191360,360,360,360,360,0
20240927,185300,15191360,360,360,360,360,0
20240927,185200,15191360,360,360,360,360,0
20240927,185100,15191360,360,360,360,360,0
20240927,185000,15191360,360,360,360,360,0
20240927,184900,15191360,360,360,360,360,0
20240927,184800,15191360,360,360,360,360,0
20240927,184700,15191360,360,360,360,360,0
20240927,184600,15191360,360,360,360,360,0
20240927,184500,15191360,360,360,360,360,0
20240927,184400,15191360,360,360,360,360,0
20240927,184300,15191360,360,360,360,360,0
20240927,184200,15191360,360,360,360,360,0
20240927,184100,15191360,360,360,360,360,0
20240927,184000,15191360,360,360,360,360,0
20240927,183900,15191360,360,360,360,360,0
20240927,183800,15191360,360,360,360,360,0
20240927,183700,15191360,360,360,360,360,0
20240927,183600,15191360,360,360,360,360,0
20240927,183500,15191360,360,360,360,360,0
20240927,183400,15191360,360,360,360,360,0
20240927,183300,15191360,360,360,360,360,0
20240927,183200,15191360,360,360,360,360,0
20240927,183100,15191360,360,360,360,360,0
20240927,183000,15191360,360,360,360,360,0
20240927,182900,15191360,360,360,360,360,0
20240927,182800,15191360,360,360,360,360,0
20240927,182700,15191360,360,360,360,360,4009
20240927,182600,15191360,360,360,360,360,0
20240927,182500,15191360,360,360,360,360,0
20240927,182400,15191360,360,360,360,360,0
20240927,182300,15191360,360,360,360,360,0
20240927,182200,15191360,360,360,360,360,0
20240927,182100,15191360,360,360,360,360,0
20240927,182000,15191360,360,360,360,360,0
20240927,181900,15191360,360,360,360,360,0
20240927,181800,15191360,360,360,360,360,0
20240927,181700,15191360,360,360,360,360,0
20240927,181600,15191360,360,360,360,360,0
20240927,181500,15191360,360,360,360,360,0
20240927,181400,15191360,360,360,360,360,0
20240927,181300,15191360,360,360,360,360,0
20240927,181200,15191360,360,360,360,360,0
20240927,181100,15191360,360,360,360,360,0
20240927,181000,15191360,360,360,360,360,0
20240927,180900,15191360,360,360,360,360,0
20240927,180800,15191360,360,360,360,360,0
20240927,180700,15191360,360,360,360,360,0
20240927,180600,15191360,360,360,360,360,0
20240927,180500,15191360,360,360,360,360,0
20240927,180400,15191360,360,360,360,360,0
20240927,180300,15191360,360,360,360,360,0
20240927,180200,15191360,360,360,360,360,0
20240927,180100,15191360,360,360,360,360,0
20240927,180000,15191360,360,360,360,360,0
20240927,175900,15191360,360,360,360,360,0
20240927,175800,15191360,360,360,360,360,0
20240927,175700,15191360,360,360,360,360,4009
20240927,175600,15191360,360,360,360,360,0
20240927,175500,15191360,360,360,360,360,0
20240927,175400,15191360,360,360,360,360,0
20240927,175300,15191360,360,360,360,360,0
20240927,175200,15191360,360,360,360,360,0
20240927,175100,15191360,360,360,360,360,0
20240927,175000,15191360,360,360,360,360,0
20240927,174900,15191360,360,360,360,360,0
20240927,174800,15191360,360,360,360,360,0
20240927,174700,15191360,360,360,360,360,0
20240927,174600,15191360,360,360,360,360,0
20240927,174500,15191360,360,360,360,360,0
20240927,174400,15191360,360,360,360,360,0
20240927,174300,15191360,360,360,360,360,0
20240927,174200,15191360,360,360,360,360,0
20240927,174100,15191360,360,360,360,360,0
20240927,174000,15191360,360,360,360,360,0
20240927,173900,15191360,360,360,360,360,0
20240927,173800,15191360,360,360,360,360,0
20240927,173700,15191360,360,360,360,360,0
20240927,173600,15191360,360,360,360,360,0
20240927,173500,15191360,360,360,360,360,0
20240927,173400,15191360,360,360,360,360,0
20240927,173300,15191360,360,360,360,360,0
20240927,173200,15191360,360,360,360,360,0
20240927,173100,15191360,360,360,360,360,0
20240927,173000,15191360,360,360,360,360,0
20240927,172900,15191360,360,360,360,360,0
20240927,172800,15191360,360,360,360,360,0
20240927,172700,15191360,360,360,360,360,4009
20240927,172600,15191360,360,360,360,360,0
20240927,172500,15191360,360,360,360,360,0
20240927,172400,15191360,360,360,360,360,0
20240927,172300,15191360,360,360,360,360,0
20240927,172200,15191360,360,360,360,360,0
20240927,172100,15191360,360,360,360,360,0
20240927,172000,15191360,360,360,360,360,0
20240927,171900,15191360,360,360,360,360,0
20240927,171800,15191360,360,360,360,360,0
20240927,171700,15191360,360,360,360,360,0
20240927,171600,15191360,360,360,360,360,0
20240927,171500,15191360,360,360,360,360,0
20240927,171400,15191360,360,360,360,360,0
20240927,171300,15191360,360,360,360,360,0
20240927,171200,15191360,360,360,360,360,0
20240927,171100,15191360,360,360,360,360,0
20240927,171000,15191360,360,360,360,360,0
20240927,170900,15191360,360,360,360,360,0
20240927,170800,15191360,360,360,360,360,0
20240927,170700,15191360,360,360,360,360,0
20240927,170600,15191360,360,360,360,360,0
20240927,170500,15191360,360,360,360,360,0
20240927,170400,15191360,360,360,360,360,0
20240927,170300,15191360,360,360,360,360,0
20240927,170200,15191360,360,360,360,360,0
20240927,170100,15191360,360,360,360,360,0
20240927,170000,15191360,360,360,360,360,0
20240927,165900,15191360,360,360,360,360,0
20240927,165800,15191360,360,360,360,360,0
20240927,165700,15191360,360,360,360,360,4009
20240927,165600,15191360,360,360,360,360,0
20240927,165500,15191360,360,360,360,360,0
20240927,165400,15191360,360,360,360,360,0
20240927,165300,15191360,360,360,360,360,0
20240927,165200,15191360,360,360,360,360,0
20240927,165100,15191360,360,360,360,360,0
20240927,165000,15191360,360,360,360,360,0
20240927,164900,15191360,360,360,360,360,0
20240927,164800,15191360,360,360,360,360,0
20240927,164700,15191360,360,360,360,360,0
20240927,164600,15191360,360,360,360,360,0
20240927,164500,15191360,360,360,360,360,0
20240927,164400,15191360,360,360,360,360,0
20240927,164300,15191360,360,360,360,360,0
20240927,164200,15191360,360,360,360,360,0
20240927,164100,15191360,360,360,360,360,0
20240927,164000,15191360,360,360,360,360,0
20240927,163900,15191360,360,360,360,360,0
20240927,163800,15191360,360,360,360,360,0
20240927,163700,15191360,360,360,360,360,0
20240927,163600,15191360,360,360,360,360,0
20240927,163500,15191360,360,360,360,360,0
20240927,163400,15191360,360,360,360,360,0
20240927,163300,15191360,360,360,360,360,0
20240927,163200,15191360,360,360,360,360,0
20240927,163100,15191360,360,360,360,360,0
20240927,163000,15191360,360,360,360,360,0
20240927,162900,15191360,360,360,360,360,0
20240927,162800,15191360,360,360,360,360,0
20240927,162700,15191360,360,360,360,360,4009
20240927,162600,15191360,360,360,360,360,0
20240927,162500,15191360,360,360,360,360,0
20240927,162400,15191360,360,360,360,360,0
20240927,162300,15191360,360,360,360,360,0
20240927,162200,15191360,360,360,360,360,0
20240927,162100,15191360,360,360,360,360,0
20240927,162000,15191360,360,360,360,360,0
20240927,161900,15191360,360,360,360,360,0
20240927,161800,15191360,360,360,360,360,0
20240927,161700,15191360,360,360,360,360,0
20240927,161600,15191360,360,360,360,360,0
20240927,161500,15191360,360,360,360,360,0
20240927,161400,15191360,360,360,360,360,0
20240927,161300,15191360,360,360,360,360,0
20240927,161200,15191360,360,360,360,360,0
20240927,161100,15191360,360,360,360,360,0
20240927,161000,15191360,360,360,360,360,0
20240927,160900,15191360,360,360,360,360,0
20240927,160800,15191360,360,360,360,360,0
20240927,160700,15191360,360,360,360,360,0
20240927,160600,15191360,360,360,360,360,0
20240927,160500,15191360,360,360,360,360,0
20240927,160400,15191360,360,360,360,360,0
20240927,160300,15191360,360,360,360,360,0
20240927,160200,15191360,360,360,360,360,0
20240927,160100,15191360,360,360,360,360,0
20240927,160000,15191360,360,360,360,360,0
20240927,155900,15191360,360,360,360,360,0
20240927,155800,15191360,360,360,360,360,0
20240927,155700,15191360,360,360,360,360,4009
20240927,155600,15191360,360,360,360,360,0
20240927,155500,15191360,360,360,360,360,0
20240927,155400,15191360,360,360,360,360,0
20240927,155300,15191360,360,360,360,360,0
20240927,155200,15191360,360,360,360,360,0
20240927,155100,15191360,360,360,360,360,0
20240927,155000,15191360,360,360,360,360,0
20240927,154900,15191360,360,360,360,360,0
20240927,154800,15191360,360,360,360,360,0
20240927,154700,15191360,360,360,360,360,0
20240927,154600,15191360,360,360,360,360,0
20240927,154500,15191360,360,360,360,360,0
20240927,154400,15191360,360,360,360,360,0
20240927,154300,15191360,360,360,360,360,0
20240927,154200,15191360,360,360,360,360,0
20240927,154100,15191360,360,360,360,360,0
20240927,154000,15191360,360,360,360,360,0
20240927,153900,15191360,360,360,360,360,0
20240927,153800,15191360,360,360,360,360,0
20240927,153700,15191360,360,360,360,360,0
20240927,153600,15191360,360,360,360,360,0
20240927,153500,15191360,360,360,360,360,0
20240927,153400,15191360,360,360,360,360,0
20240927,153300,15191360,360,360,360,360,0
20240927,153200,15191360,360,360,360,360,0
20240927,153100,15191360,360,360,360,360,0
20240927,153000,15191360,360,360,360,360,4009
20240927,152900,13748120,360,360,360,360,0
20240927,152800,13748120,360,360,360,360,0
20240927,152700,13748120,360,360,360,360,0
20240927,152600,13748120,360,360,360,360,0
20240927,152500,13748120,360,360,360,360,0
20240927,152400,13748120,360,360,360,360,0
20240927,152300,13748120,360,360,360,360,0
20240927,152200,13748120,360,360,360,360,0
20240927,152100,13748120,360,360,360,360,0
20240927,152000,13748120,360,360,360,360,0
20240927,151900,13748120,360,362,362,360,2
20240927,151800,13747398,360,360,360,360,0
20240927,151700,13747398,360,360,360,360,0
20240927,151600,13747398,360,362,362,360,7
20240927,151500,13744866,360,360,360,360,0
20240927,151400,13744866,360,360,360,360,0
20240927,151300,13744866,360,360,360,360,0
20240927,151200,13744866,360,360,360,360,0
20240927,151100,13744866,360,360,360,360,801
20240927,151000,13456506,362,361,362,361,600
20240927,150900,13239806,361,361,361,361,0
20240927,150800,13239806,361,361,361,361,200
20240927,150700,13167606,360,360,360,360,0
20240927,150600,13167606,360,360,360,360,0
20240927,150500,13167606,360,360,360,360,0
20240927,150400,13167606,360,360,360,360,0
20240927,150300,13167606,360,360,360,360,1
20240927,150200,13167246,361,361,361,361,1
20240927,150100,13166885,361,361,361,361,0
20240927,150000,13166885,361,361,361,361,0
20240927,145900,13166885,361,361,361,361,4
20240927,145800,13165441,362,362,362,362,1
20240927,145700,13165079,361,361,361,361,23
20240927,145600,13156776,362,361,362,361,29
20240927,145500,13146301,362,362,362,362,0
20240927,145400,13146301,362,362,362,362,0
20240927,145300,13146301,362,362,362,362,6
20240927,145200,13144129,361,361,361,361,0
20240927,145100,13144129,361,361,361,361,0
20240927,145000,13144129,361,361,361,361,6
20240927,144900,13141963,362,361,362,361,12
20240927,144800,13137630,361,361,361,361,44
20240927,144700,13121746,362,362,362,362,0
20240927,144600,13121746,362,362,362,362,0
20240927,144500,13121746,362,362,362,362,0
20240927,144400,13121746,362,362,362,362,0
20240927,144300,13121746,362,361,362,361,40
20240927,144200,13107303,361,361,361,361,463
20240927,144100,12940160,361,361,361,361,1417
20240927,144000,12428623,362,362,362,362,4
20240927,143900,12427175,361,361,361,361,220
20240927,143800,12347755,361,361,361,361,0
20240927,143700,12347755,361,361,361,361,100
20240927,143600,12311655,361,361,361,361,669
20240927,143500,12070146,361,361,361,361,11
20240927,143400,12066175,361,361,361,361,0
20240927,143300,12066175,361,361,361,361,0
20240927,143200,12066175,361,361,361,361,0
20240927,143100,12066175,361,361,361,361,2764
20240927,143000,11068371,360,360,360,360,2986
20240927,142900,9993411,360,360,360,360,5000
20240927,142800,8193411,361,361,361,361,0
20240927,142700,8193411,361,361,361,361,0
20240927,142600,8193411,361,361,361,361,0
20240927,142500,8193411,361,361,361,361,0
20240927,142400,8193411,361,361,361,361,0
20240927,142300,8193411,361,361,361,361,0
20240927,142200,8193411,361,361,361,361,100
20240927,142100,8157311,361,361,361,361,0
20240927,142000,8157311,361,361,361,361,0
20240927,141900,8157311,361,361,361,361,30
20240927,141800,8146481,361,361,361,361,0
20240927,141700,8146481,361,361,361,361,66
20240927,141600,8122655,361,361,361,361,0
20240927,141500,8122655,361,361,361,361,0
20240927,141400,8122655,361,361,361,361,0
20240927,141300,8122655,361,361,361,361,0
20240927,141200,8122655,361,361,361,361,0
20240927,141100,8122655,361,361,361,361,0
20240927,141000,8122655,361,361,361,361,0
20240927,140900,8122655,361,360,361,360,2
20240927,140800,8121934,358,358,358,358,0
20240927,140700,8121934,358,359,359,358,666
20240927,140600,7883335,361,361,361,361,0
20240927,140500,7883335,361,360,361,360,75
20240927,140400,7856334,360,360,360,360,0
20240927,140300,7856334,360,360,360,360,0
20240927,140200,7856334,360,360,360,360,0
20240927,140100,7856334,360,360,360,360,0
20240927,140000,7856334,360,360,360,360,26
20240927,135900,7846974,360,360,360,360,0
20240927,135800,7846974,360,360,360,360,100
20240927,135700,7810974,360,360,360,360,213
20240927,135600,7734294,361,361,361,361,0
20240927,135500,7734294,361,361,361,361,0
20240927,135400,7734294,361,361,361,361,0
20240927,135300,7734294,361,361,361,361,0
20240927,135200,7734294,361,361,361,361,0
20240927,135100,7734294,361,361,361,361,0
20240927,135000,7734294,361,361,361,361,0
20240927,134900,7734294,361,361,361,361,0
20240927,134800,7734294,361,361,361,361,201
20240927,134700,7661733,361,361,361,361,0
20240927,134600,7661733,361,361,361,361,0
20240927,134500,7661733,361,361,361,361,0
20240927,134400,7661733,361,361,361,361,0
20240927,134300,7661733,361,361,361,361,0
20240927,134200,7661733,361,361,361,361,2
20240927,134100,7661011,361,361,361,361,0
20240927,134000,7661011,361,361,361,361,0
20240927,133900,7661011,361,361,361,361,0
20240927,133800,7661011,361,361,361,361,0
20240927,133700,7661011,361,361,361,361,0
20240927,133600,7661011,361,361,361,361,8
20240927,133500,7658123,361,361,361,361,83
20240927,133400,7628160,362,362,362,362,0
20240927,133300,7628160,362,362,362,362,0
20240927,133200,7628160,362,362,362,362,0
20240927,133100,7628160,362,362,362,362,0
20240927,133000,7628160,362,362,362,362,2
20240927,132900,7627436,362,362,362,362,20
20240927,132800,7620196,362,362,362,362,0
20240927,132700,7620196,362,362,362,362,0
20240927,132600,7620196,362,362,362,362,0
20240927,132500,7620196,362,362,362,362,5
20240927,132400,7618386,362,362,362,362,204
20240927,132300,7544538,362,362,362,362,1
20240927,132200,7544176,362,362,362,362,2000
20240927,132100,6820176,362,362,362,362,0
20240927,132000,6820176,362,362,362,362,0
20240927,131900,6820176,362,362,362,362,0
20240927,131800,6820176,362,362,362,362,0
20240927,131700,6820176,362,362,362,362,22
20240927,131600,6812212,362,362,362,362,0
20240927,131500,6812212,362,362,362,362,22
20240927,131400,6804248,362,362,362,362,0
20240927,131300,6804248,362,362,362,362,0
20240927,131200,6804248,362,362,362,362,0
20240927,131100,6804248,362,362,362,362,22
20240927,131000,6796284,362,362,362,362,0
20240927,130900,6796284,362,362,362,362,0
20240927,130800,6796284,362,362,362,362,0
20240927,130700,6796284,362,362,362,362,22
20240927,130600,6788320,362,362,362,362,0
20240927,130500,6788320,362,362,362,362,0
20240927,130400,6788320,362,362,362,362,0
20240927,130300,6788320,362,361,362,361,219
20240927,130200,6709260,361,361,361,361,0
20240927,130100,6709260,361,361,361,361,0
20240927,130000,6709260,361,361,361,361,42
20240927,125900,6694098,361,361,361,361,3
20240927,125800,6693015,361,361,361,361,0
20240927,125700,6693015,361,361,361,361,0
20240927,125600,6693015,361,361,361,361,0
20240927,125500,6693015,361,361,361,361,0
20240927,125400,6693015,361,361,361,361,0
20240927,125300,6693015,361,361,361,361,0
20240927,125200,6693015,361,361,361,361,0
20240927,125100,6693015,361,361,361,361,362
20240927,125000,6562333,362,362,362,362,0
20240927,124900,6562333,362,362,362,362,0
20240927,124800,6562333,362,362,362,362,0
20240927,124700,6562333,362,362,362,362,0
20240927,124600,6562333,362,362,362,362,21
20240927,124500,6554731,362,362,362,362,0
20240927,124400,6554731,362,362,362,362,0
20240927,124300,6554731,362,362,362,362,0
20240927,124200,6554731,362,362,362,362,21
20240927,124100,6547129,362,362,362,362,0
20240927,124000,6547129,362,362,362,362,0
20240927,123900,6547129,362,362,362,362,0
20240927,123800,6547129,362,360,362,360,2
20240927,123700,6546407,362,362,362,362,1
20240927,123600,6546045,362,361,362,361,40
20240927,123500,6531604,361,361,361,361,0
20240927,123400,6531604,361,361,361,361,61
20240927,123300,6509583,362,362,362,362,0
20240927,123200,6509583,362,362,362,362,0
20240927,123100,6509583,362,362,362,362,5
20240927,123000,6507773,361,361,361,361,0
20240927,122900,6507773,361,361,361,361,0
20240927,122800,6507773,361,361,361,361,0
20240927,122700,6507773,361,362,362,361,553
20240927,122600,6307864,362,362,362,362,0
20240927,122500,6307864,362,362,362,362,0
20240927,122400,6307864,362,362,362,362,0
20240927,122300,6307864,362,362,362,362,0
20240927,122200,6307864,362,362,362,362,0
20240927,122100,6307864,362,362,362,362,0
20240927,122000,6307864,362,362,362,362,5
20240927,121900,6306054,362,362,362,362,0
20240927,121800,6306054,362,362,362,362,0
20240927,121700,6306054,362,362,362,362,0
20240927,121600,6306054,362,362,362,362,0
20240927,121500,6306054,362,362,362,362,0
20240927,121400,6306054,362,362,362,362,0
20240927,121300,6306054,362,362,362,362,0
20240927,121200,6306054,362,362,362,362,0
20240927,121100,6306054,362,362,362,362,5
20240927,121000,6304244,360,360,360,360,0
20240927,120900,6304244,360,360,360,360,50
20240927,120800,6286244,360,360,360,360,0
20240927,120700,6286244,360,360,360,360,0
20240927,120600,6286244,360,360,360,360,0
20240927,120500,6286244,360,360,360,360,0
20240927,120400,6286244,360,360,360,360,0
20240927,120300,6286244,360,360,360,360,0
20240927,120200,6286244,360,360,360,360,0
20240927,120100,6286244,360,360,360,360,0
20240927,120000,6286244,360,361,361,360,80
20240927,115900,6257441,362,362,362,362,10
20240927,115800,6253821,362,362,362,362,0
20240927,115700,6253821,362,362,362,362,0
20240927,115600,6253821,362,362,362,362,0
20240927,115500,6253821,362,362,362,362,0
20240927,115400,6253821,362,362,362,362,100
20240927,115300,6217621,362,362,362,362,0
20240927,115200,6217621,362,362,362,362,0
20240927,115100,6217621,362,362,362,362,0
20240927,115000,6217621,362,362,362,362,0
20240927,114900,6217621,362,362,362,362,0
20240927,114800,6217621,362,362,362,362,0
20240927,114700,6217621,362,362,362,362,0
20240927,114600,6217621,362,362,362,362,0
20240927,114500,6217621,362,362,362,362,0
20240927,114400,6217621,362,362,362,362,0
20240927,114300,6217621,362,362,362,362,0
20240927,114200,6217621,362,362,362,362,0
20240927,114100,6217621,362,362,362,362,0
20240927,114000,6217621,362,362,362,362,100
20240927,113900,6181421,362,362,362,362,0
20240927,113800,6181421,362,362,362,362,0
20240927,113700,6181421,362,362,362,362,0
20240927,113600,6181421,362,362,362,362,0
20240927,113500,6181421,362,362,362,362,0
20240927,113400,6181421,362,362,362,362,0
20240927,113300,6181421,362,362,362,362,0
20240927,113200,6181421,362,362,362,362,0
20240927,113100,6181421,362,362,362,362,0
20240927,113000,6181421,362,362,362,362,0
20240927,112900,6181421,362,362,362,362,0
20240927,112800,6181421,362,362,362,362,0
20240927,112700,6181421,362,362,362,362,0
20240927,112600,6181421,362,362,362,362,0
20240927,112500,6181421,362,362,362,362,0
20240927,112400,6181421,362,362,362,362,0
20240927,112300,6181421,362,362,362,362,400
20240927,112200,6036621,362,361,362,361,1087
20240927,112100,5643312,361,361,361,361,25
20240927,112000,5634287,361,361,361,361,0
20240927,111900,5634287,361,361,361,361,0
20240927,111800,5634287,361,361,361,361,0
20240927,111700,5634287,361,361,361,361,0
20240927,111600,5634287,361,361,361,361,22
20240927,111500,5626345,361,361,361,361,0
20240927,111400,5626345,361,361,361,361,216
20240927,111300,5548369,361,361,361,361,0
20240927,111200,5548369,361,360,361,360,260
20240927,111100,5454757,360,360,360,360,0
20240927,111000,5454757,360,360,360,360,0
20240927,110900,5454757,360,360,360,360,0
20240927,110800,5454757,360,360,360,360,0
20240927,110700,5454757,360,360,360,360,0
20240927,110600,5454757,360,360,360,360,0
20240927,110500,5454757,360,360,360,360,0
20240927,110400,5454757,360,360,360,360,700
20240927,110300,5202757,360,360,360,360,200
20240927,110200,5130757,360,360,360,360,124
20240927,110100,5086117,360,360,360,360,0
20240927,110000,5086117,360,360,360,360,0
20240927,105900,5086117,360,360,360,360,0
20240927,105800,5086117,360,360,360,360,1246
20240927,105700,4637557,360,360,360,360,1
20240927,105600,4637197,360,360,360,360,0
20240927,105500,4637197,360,360,360,360,0
20240927,105400,4637197,360,360,360,360,0
20240927,105300,4637197,360,360,360,360,0
20240927,105200,4637197,360,360,360,360,0
20240927,105100,4637197,360,360,360,360,0
20240927,105000,4637197,360,360,360,360,0
20240927,104900,4637197,360,360,360,360,0
20240927,104800,4637197,360,360,360,360,0
20240927,104700,4637197,360,360,360,360,0
20240927,104600,4637197,360,360,360,360,0
20240927,104500,4637197,360,360,360,360,0
20240927,104400,4637197,360,360,360,360,0
20240927,104300,4637197,360,360,360,360,0
20240927,104200,4637197,360,360,360,360,0
20240927,104100,4637197,360,360,360,360,500
20240927,104000,4457197,360,360,360,360,0
20240927,103900,4457197,360,360,360,360,0
20240927,103800,4457197,360,360,360,360,0
20240927,103700,4457197,360,360,360,360,0
20240927,103600,4457197,360,360,360,360,0
20240927,103500,4457197,360,360,360,360,0
20240927,103400,4457197,360,360,360,360,1
20240927,103300,4456837,358,358,358,358,0
20240927,103200,4456837,358,358,358,358,2000
20240927,103100,3740837,358,358,358,358,515
20240927,103000,3556467,359,359,359,359,1623
20240927,102900,2973810,360,360,360,360,0
20240927,102800,2973810,360,360,360,360,0
20240927,102700,2973810,360,360,360,360,0
20240927,102600,2973810,360,360,360,360,0
20240927,102500,2973810,360,360,360,360,0
20240927,102400,2973810,360,360,360,360,0
20240927,102300,2973810,360,360,360,360,0
20240927,102200,2973810,360,360,360,360,0
20240927,102100,2973810,360,360,360,360,27
20240927,102000,2964090,360,360,360,360,20
20240927,101900,2956890,360,360,360,360,89
20240927,101800,2924850,360,360,360,360,0
20240927,101700,2924850,360,360,360,360,0
20240927,101600,2924850,360,360,360,360,44
20240927,101500,2909010,359,359,359,359,0
20240927,101400,2909010,359,359,359,359,0
20240927,101300,2909010,359,359,359,359,294
20240927,101200,2803464,359,359,359,359,0
20240927,101100,2803464,359,359,359,359,0
20240927,101000,2803464,359,359,359,359,0
20240927,100900,2803464,359,359,359,359,4
20240927,100800,2802028,360,360,360,360,0
20240927,100700,2802028,360,360,360,360,1
20240927,100600,2801668,360,360,360,360,37
20240927,100500,2788348,359,360,360,359,15
20240927,100400,2782953,360,360,360,360,0
20240927,100300,2782953,360,360,360,360,22
20240927,100200,2775033,360,360,360,360,13
20240927,100100,2770353,360,360,360,360,0
20240927,100000,2770353,360,360,360,360,287
20240927,095900,2667033,361,361,361,361,0
20240927,095800,2667033,361,361,361,361,1
20240927,095700,2666672,360,360,360,360,0
20240927,095600,2666672,360,360,360,360,0
20240927,095500,2666672,360,361,361,360,4508
20240927,095400,1043784,361,361,361,361,131
20240927,095300,996493,362,362,362,362,0
20240927,095200,996493,362,362,362,362,0
20240927,095100,996493,362,362,362,362,0
20240927,095000,996493,362,362,362,362,0
20240927,094900,996493,362,362,362,362,0
20240927,094800,996493,362,362,362,362,0
20240927,094700,996493,362,362,362,362,0
20240927,094600,996493,362,362,362,362,0
20240927,094500,996493,362,362,362,362,0
20240927,094400,996493,362,362,362,362,0
20240927,094300,996493,362,362,362,362,1
20240927,094200,996131,362,362,362,362,21
20240927,094100,988529,362,362,362,362,19
20240927,094000,981651,362,362,362,362,59
20240927,093900,960293,363,363,363,363,0
20240927,093800,960293,363,363,363,363,0
20240927,093700,960293,363,363,363,362,456
20240927,093600,794777,362,363,363,362,72
20240927,093500,768691,363,363,363,363,0
20240927,093400,768691,363,363,363,363,2
20240927,093300,767965,363,363,363,363,0
20240927,093200,767965,363,363,363,363,63
20240927,093100,745096,363,363,363,363,11
20240927,093000,741103,363,363,363,363,135
20240927,092900,692098,363,363,363,363,0
20240927,092800,692098,363,363,363,363,0
20240927,092700,692098,363,363,363,363,0
20240927,092600,692098,363,363,363,363,0
20240927,092500,692098,363,363,363,363,0
20240927,092400,692098,363,363,363,363,25
20240927,092300,683023,365,365,365,365,2
20240927,092200,682293,365,365,365,365,0
20240927,092100,682293,365,365,365,365,0
20240927,092000,682293,365,365,365,365,0
20240927,091900,682293,365,365,365,365,0
20240927,091800,682293,365,365,365,365,0
20240927,091700,682293,365,365,365,365,0
20240927,091600,682293,365,365,365,365,10
20240927,091500,678643,365,365,365,365,0
20240927,091400,678643,365,365,365,365,0
20240927,091300,678643,365,365,365,365,0
20240927,091200,678643,365,365,365,365,0
20240927,091100,678643,365,365,365,365,1
20240927,091000,678278,365,365,365,365,2
20240927,090900,677548,366,366,366,366,0
20240927,090800,677548,366,366,366,366,0
20240927,090700,677548,366,366,366,366,1200
20240927,090600,238348,366,366,366,366,1
20240927,090500,237982,367,367,367,367,0
20240927,090400,237982,367,367,367,367,0
20240927,090300,237982,367,367,367,367,0
20240927,090200,237982,367,367,367,367,24
20240927,090100,229174,367,364,367,363,5
20240927,090000,227346,368,360,368,360,631