KissMeData/084440/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,195700,18228406,858,858,858,858,869
20240926,195600,18228406,858,858,858,858,0
20240926,195500,18228406,858,858,858,858,0
20240926,195400,18228406,858,858,858,858,0
20240926,195300,18228406,858,858,858,858,0
20240926,195200,18228406,858,858,858,858,0
20240926,195100,18228406,858,858,858,858,0
20240926,195000,18228406,858,858,858,858,0
20240926,194900,18228406,858,858,858,858,0
20240926,194800,18228406,858,858,858,858,0
20240926,194700,18228406,858,858,858,858,0
20240926,194600,18228406,858,858,858,858,0
20240926,194500,18228406,858,858,858,858,0
20240926,194400,18228406,858,858,858,858,0
20240926,194300,18228406,858,858,858,858,0
20240926,194200,18228406,858,858,858,858,0
20240926,194100,18228406,858,858,858,858,0
20240926,194000,18228406,858,858,858,858,0
20240926,193900,18228406,858,858,858,858,0
20240926,193800,18228406,858,858,858,858,0
20240926,193700,18228406,858,858,858,858,0
20240926,193600,18228406,858,858,858,858,0
20240926,193500,18228406,858,858,858,858,0
20240926,193400,18228406,858,858,858,858,0
20240926,193300,18228406,858,858,858,858,0
20240926,193200,18228406,858,858,858,858,0
20240926,193100,18228406,858,858,858,858,0
20240926,193000,18228406,858,858,858,858,0
20240926,192900,18228406,858,858,858,858,0
20240926,192800,18228406,858,858,858,858,0
20240926,192700,18228406,858,858,858,858,869
20240926,192600,18228406,858,858,858,858,0
20240926,192500,18228406,858,858,858,858,0
20240926,192400,18228406,858,858,858,858,0
20240926,192300,18228406,858,858,858,858,0
20240926,192200,18228406,858,858,858,858,0
20240926,192100,18228406,858,858,858,858,0
20240926,192000,18228406,858,858,858,858,0
20240926,191900,18228406,858,858,858,858,0
20240926,191800,18228406,858,858,858,858,0
20240926,191700,18228406,858,858,858,858,0
20240926,191600,18228406,858,858,858,858,0
20240926,191500,18228406,858,858,858,858,0
20240926,191400,18228406,858,858,858,858,0
20240926,191300,18228406,858,858,858,858,0
20240926,191200,18228406,858,858,858,858,0
20240926,191100,18228406,858,858,858,858,0
20240926,191000,18228406,858,858,858,858,0
20240926,190900,18228406,858,858,858,858,0
20240926,190800,18228406,858,858,858,858,0
20240926,190700,18228406,858,858,858,858,0
20240926,190600,18228406,858,858,858,858,0
20240926,190500,18228406,858,858,858,858,0
20240926,190400,18228406,858,858,858,858,0
20240926,190300,18228406,858,858,858,858,0
20240926,190200,18228406,858,858,858,858,0
20240926,190100,18228406,858,858,858,858,0
20240926,190000,18228406,858,858,858,858,0
20240926,185900,18228406,858,858,858,858,0
20240926,185800,18228406,858,858,858,858,0
20240926,185700,18228406,858,858,858,858,869
20240926,185600,18228406,858,858,858,858,0
20240926,185500,18228406,858,858,858,858,0
20240926,185400,18228406,858,858,858,858,0
20240926,185300,18228406,858,858,858,858,0
20240926,185200,18228406,858,858,858,858,0
20240926,185100,18228406,858,858,858,858,0
20240926,185000,18228406,858,858,858,858,0
20240926,184900,18228406,858,858,858,858,0
20240926,184800,18228406,858,858,858,858,0
20240926,184700,18228406,858,858,858,858,0
20240926,184600,18228406,858,858,858,858,0
20240926,184500,18228406,858,858,858,858,0
20240926,184400,18228406,858,858,858,858,0
20240926,184300,18228406,858,858,858,858,0
20240926,184200,18228406,858,858,858,858,0
20240926,184100,18228406,858,858,858,858,0
20240926,184000,18228406,858,858,858,858,0
20240926,183900,18228406,858,858,858,858,0
20240926,183800,18228406,858,858,858,858,0
20240926,183700,18228406,858,858,858,858,0
20240926,183600,18228406,858,858,858,858,0
20240926,183500,18228406,858,858,858,858,0
20240926,183400,18228406,858,858,858,858,0
20240926,183300,18228406,858,858,858,858,0
20240926,183200,18228406,858,858,858,858,0
20240926,183100,18228406,858,858,858,858,0
20240926,183000,18228406,858,858,858,858,0
20240926,182900,18228406,858,858,858,858,0
20240926,182800,18228406,858,858,858,858,0
20240926,182700,18228406,858,858,858,858,869
20240926,182600,18228406,858,858,858,858,0
20240926,182500,18228406,858,858,858,858,0
20240926,182400,18228406,858,858,858,858,0
20240926,182300,18228406,858,858,858,858,0
20240926,182200,18228406,858,858,858,858,0
20240926,182100,18228406,858,858,858,858,0
20240926,182000,18228406,858,858,858,858,0
20240926,181900,18228406,858,858,858,858,0
20240926,181800,18228406,858,858,858,858,0
20240926,181700,18228406,858,858,858,858,0
20240926,181600,18228406,858,858,858,858,0
20240926,181500,18228406,858,858,858,858,0
20240926,181400,18228406,858,858,858,858,0
20240926,181300,18228406,858,858,858,858,0
20240926,181200,18228406,858,858,858,858,0
20240926,181100,18228406,858,858,858,858,0
20240926,181000,18228406,858,858,858,858,0
20240926,180900,18228406,858,858,858,858,0
20240926,180800,18228406,858,858,858,858,0
20240926,180700,18228406,858,858,858,858,0
20240926,180600,18228406,858,858,858,858,0
20240926,180500,18228406,858,858,858,858,0
20240926,180400,18228406,858,858,858,858,0
20240926,180300,18228406,858,858,858,858,0
20240926,180200,18228406,858,858,858,858,0
20240926,180100,18228406,858,858,858,858,0
20240926,180000,18228406,858,858,858,858,0
20240926,175900,18228406,858,858,858,858,0
20240926,175800,18228406,858,858,858,858,0
20240926,175700,18228406,858,858,858,858,869
20240926,175600,18228406,858,858,858,858,0
20240926,175500,18228406,858,858,858,858,0
20240926,175400,18228406,858,858,858,858,0
20240926,175300,18228406,858,858,858,858,0
20240926,175200,18228406,858,858,858,858,0
20240926,175100,18228406,858,858,858,858,0
20240926,175000,18228406,858,858,858,858,0
20240926,174900,18228406,858,858,858,858,0
20240926,174800,18228406,858,858,858,858,0
20240926,174700,18228406,858,858,858,858,0
20240926,174600,18228406,858,858,858,858,0
20240926,174500,18228406,858,858,858,858,0
20240926,174400,18228406,858,858,858,858,0
20240926,174300,18228406,858,858,858,858,0
20240926,174200,18228406,858,858,858,858,0
20240926,174100,18228406,858,858,858,858,0
20240926,174000,18228406,858,858,858,858,0
20240926,173900,18228406,858,858,858,858,0
20240926,173800,18228406,858,858,858,858,0
20240926,173700,18228406,858,858,858,858,0
20240926,173600,18228406,858,858,858,858,0
20240926,173500,18228406,858,858,858,858,0
20240926,173400,18228406,858,858,858,858,0
20240926,173300,18228406,858,858,858,858,0
20240926,173200,18228406,858,858,858,858,0
20240926,173100,18228406,858,858,858,858,0
20240926,173000,18228406,858,858,858,858,0
20240926,172900,18228406,858,858,858,858,0
20240926,172800,18228406,858,858,858,858,0
20240926,172700,18228406,858,858,858,858,869
20240926,172600,18228406,858,858,858,858,0
20240926,172500,18228406,858,858,858,858,0
20240926,172400,18228406,858,858,858,858,0
20240926,172300,18228406,858,858,858,858,0
20240926,172200,18228406,858,858,858,858,0
20240926,172100,18228406,858,858,858,858,0
20240926,172000,18228406,858,858,858,858,0
20240926,171900,18228406,858,858,858,858,0
20240926,171800,18228406,858,858,858,858,0
20240926,171700,18228406,858,858,858,858,0
20240926,171600,18228406,858,858,858,858,0
20240926,171500,18228406,858,858,858,858,0
20240926,171400,18228406,858,858,858,858,0
20240926,171300,18228406,858,858,858,858,0
20240926,171200,18228406,858,858,858,858,0
20240926,171100,18228406,858,858,858,858,0
20240926,171000,18228406,858,858,858,858,0
20240926,170900,18228406,858,858,858,858,0
20240926,170800,18228406,858,858,858,858,0
20240926,170700,18228406,858,858,858,858,0
20240926,170600,18228406,858,858,858,858,0
20240926,170500,18228406,858,858,858,858,0
20240926,170400,18228406,858,858,858,858,0
20240926,170300,18228406,858,858,858,858,0
20240926,170200,18228406,858,858,858,858,0
20240926,170100,18228406,858,858,858,858,0
20240926,170000,18228406,858,858,858,858,0
20240926,165900,18228406,858,858,858,858,0
20240926,165800,18228406,858,858,858,858,0
20240926,165700,18228406,858,858,858,858,869
20240926,165600,18228406,858,858,858,858,0
20240926,165500,18228406,858,858,858,858,0
20240926,165400,18228406,858,858,858,858,0
20240926,165300,18228406,858,858,858,858,0
20240926,165200,18228406,858,858,858,858,0
20240926,165100,18228406,858,858,858,858,0
20240926,165000,18228406,858,858,858,858,0
20240926,164900,18228406,858,858,858,858,0
20240926,164800,18228406,858,858,858,858,0
20240926,164700,18228406,858,858,858,858,0
20240926,164600,18228406,858,858,858,858,0
20240926,164500,18228406,858,858,858,858,0
20240926,164400,18228406,858,858,858,858,0
20240926,164300,18228406,858,858,858,858,0
20240926,164200,18228406,858,858,858,858,0
20240926,164100,18228406,858,858,858,858,0
20240926,164000,18228406,858,858,858,858,0
20240926,163900,18228406,858,858,858,858,0
20240926,163800,18228406,858,858,858,858,0
20240926,163700,18228406,858,858,858,858,0
20240926,163600,18228406,858,858,858,858,0
20240926,163500,18228406,858,858,858,858,0
20240926,163400,18228406,858,858,858,858,0
20240926,163300,18228406,858,858,858,858,0
20240926,163200,18228406,858,858,858,858,0
20240926,163100,18228406,858,858,858,858,0
20240926,163000,18228406,858,858,858,858,0
20240926,162900,18228406,858,858,858,858,0
20240926,162800,18228406,858,858,858,858,0
20240926,162700,18228406,858,858,858,858,869
20240926,162600,18228406,858,858,858,858,0
20240926,162500,18228406,858,858,858,858,0
20240926,162400,18228406,858,858,858,858,0
20240926,162300,18228406,858,858,858,858,0
20240926,162200,18228406,858,858,858,858,0
20240926,162100,18228406,858,858,858,858,0
20240926,162000,18228406,858,858,858,858,0
20240926,161900,18228406,858,858,858,858,0
20240926,161800,18228406,858,858,858,858,0
20240926,161700,18228406,858,858,858,858,0
20240926,161600,18228406,858,858,858,858,0
20240926,161500,18228406,858,858,858,858,0
20240926,161400,18228406,858,858,858,858,0
20240926,161300,18228406,858,858,858,858,0
20240926,161200,18228406,858,858,858,858,0
20240926,161100,18228406,858,858,858,858,0
20240926,161000,18228406,858,858,858,858,0
20240926,160900,18228406,858,858,858,858,0
20240926,160800,18228406,858,858,858,858,0
20240926,160700,18228406,858,858,858,858,0
20240926,160600,18228406,858,858,858,858,0
20240926,160500,18228406,858,858,858,858,0
20240926,160400,18228406,858,858,858,858,0
20240926,160300,18228406,858,858,858,858,0
20240926,160200,18228406,858,858,858,858,0
20240926,160100,18228406,858,858,858,858,0
20240926,160000,18228406,858,858,858,858,0
20240926,155900,18228406,858,858,858,858,0
20240926,155800,18228406,858,858,858,858,0
20240926,155700,18228406,858,858,858,858,869
20240926,155600,18228406,858,858,858,858,0
20240926,155500,18228406,858,858,858,858,0
20240926,155400,18228406,858,858,858,858,0
20240926,155300,18228406,858,858,858,858,0
20240926,155200,18228406,858,858,858,858,0
20240926,155100,18228406,858,858,858,858,0
20240926,155000,18228406,858,858,858,858,0
20240926,154900,18228406,858,858,858,858,0
20240926,154800,18228406,858,858,858,858,0
20240926,154700,18228406,858,858,858,858,0
20240926,154600,18228406,858,858,858,858,0
20240926,154500,18228406,858,858,858,858,0
20240926,154400,18228406,858,858,858,858,0
20240926,154300,18228406,858,858,858,858,0
20240926,154200,18228406,858,858,858,858,0
20240926,154100,18228406,858,858,858,858,0
20240926,154000,18228406,858,858,858,858,0
20240926,153900,18228406,858,858,858,858,0
20240926,153800,18228406,858,858,858,858,0
20240926,153700,18228406,858,858,858,858,0
20240926,153600,18228406,858,858,858,858,0
20240926,153500,18228406,858,858,858,858,0
20240926,153400,18228406,858,858,858,858,0
20240926,153300,18228406,858,858,858,858,0
20240926,153200,18228406,858,858,858,858,0
20240926,153100,18228406,858,858,858,858,0
20240926,153000,18228406,858,858,858,858,869
20240926,152900,17482804,853,853,853,853,0
20240926,152800,17482804,853,853,853,853,0
20240926,152700,17482804,853,853,853,853,0
20240926,152600,17482804,853,853,853,853,0
20240926,152500,17482804,853,853,853,853,0
20240926,152400,17482804,853,853,853,853,0
20240926,152300,17482804,853,853,853,853,0
20240926,152200,17482804,853,853,853,853,0
20240926,152100,17482804,853,853,853,853,0
20240926,152000,17482804,853,853,853,853,0
20240926,151900,17482804,853,855,855,853,656
20240926,151800,16923168,858,858,858,858,0
20240926,151700,16923168,858,858,858,858,0
20240926,151600,16923168,858,858,858,858,0
20240926,151500,16923168,858,858,858,858,12
20240926,151400,16912872,858,858,858,858,0
20240926,151300,16912872,858,858,858,858,0
20240926,151200,16912872,858,858,858,858,0
20240926,151100,16912872,858,858,858,858,0
20240926,151000,16912872,858,858,858,858,0
20240926,150900,16912872,858,858,858,858,0
20240926,150800,16912872,858,858,858,858,20
20240926,150700,16895712,855,855,855,855,0
20240926,150600,16895712,855,855,855,855,11
20240926,150500,16886307,855,855,855,855,0
20240926,150400,16886307,855,855,855,855,0
20240926,150300,16886307,855,855,855,855,0
20240926,150200,16886307,855,855,855,855,0
20240926,150100,16886307,855,855,855,855,0
20240926,150000,16886307,855,855,855,855,0
20240926,145900,16886307,855,855,855,855,0
20240926,145800,16886307,855,855,855,855,0
20240926,145700,16886307,855,855,855,855,0
20240926,145600,16886307,855,855,855,855,0
20240926,145500,16886307,855,855,855,855,1
20240926,145400,16885452,860,860,860,860,0
20240926,145300,16885452,860,860,860,860,0
20240926,145200,16885452,860,860,860,860,0
20240926,145100,16885452,860,860,860,860,0
20240926,145000,16885452,860,860,860,860,0
20240926,144900,16885452,860,860,860,860,10
20240926,144800,16876852,860,860,860,860,0
20240926,144700,16876852,860,860,860,860,0
20240926,144600,16876852,860,860,860,860,0
20240926,144500,16876852,860,860,860,860,1
20240926,144400,16875992,853,853,853,853,0
20240926,144300,16875992,853,853,853,853,0
20240926,144200,16875992,853,853,853,853,0
20240926,144100,16875992,853,853,853,853,10
20240926,144000,16867462,854,855,855,854,12
20240926,143900,16857212,857,857,857,857,0
20240926,143800,16857212,857,857,857,857,0
20240926,143700,16857212,857,857,857,857,0
20240926,143600,16857212,857,857,857,857,0
20240926,143500,16857212,857,857,857,857,0
20240926,143400,16857212,857,857,857,857,0
20240926,143300,16857212,857,857,857,857,0
20240926,143200,16857212,857,857,857,857,0
20240926,143100,16857212,857,857,857,857,0
20240926,143000,16857212,857,857,857,857,174
20240926,142900,16708094,855,855,855,855,952
20240926,142800,15894134,855,855,855,855,0
20240926,142700,15894134,855,855,855,855,6
20240926,142600,15889004,855,855,855,855,0
20240926,142500,15889004,855,855,855,855,0
20240926,142400,15889004,855,855,855,855,0
20240926,142300,15889004,855,855,855,855,0
20240926,142200,15889004,855,855,855,855,0
20240926,142100,15889004,855,855,855,855,1
20240926,142000,15888149,855,855,855,855,0
20240926,141900,15888149,855,855,855,855,0
20240926,141800,15888149,855,855,855,855,0
20240926,141700,15888149,855,855,855,855,0
20240926,141600,15888149,855,855,855,855,0
20240926,141500,15888149,855,855,855,855,0
20240926,141400,15888149,855,855,855,855,1
20240926,141300,15887294,855,855,855,855,0
20240926,141200,15887294,855,855,855,855,0
20240926,141100,15887294,855,855,855,855,5
20240926,141000,15883019,855,855,855,855,0
20240926,140900,15883019,855,855,855,855,0
20240926,140800,15883019,855,855,855,855,0
20240926,140700,15883019,855,855,855,855,1
20240926,140600,15882164,853,853,853,853,0
20240926,140500,15882164,853,853,853,853,0
20240926,140400,15882164,853,853,853,853,0
20240926,140300,15882164,853,853,853,853,0
20240926,140200,15882164,853,853,853,853,0
20240926,140100,15882164,853,853,853,853,1
20240926,140000,15881311,851,853,853,851,561
20240926,135900,15402910,853,853,853,853,18
20240926,135800,15387556,854,855,855,854,12
20240926,135700,15377298,855,855,855,855,10
20240926,135600,15368748,854,855,855,854,166
20240926,135500,15226828,855,855,855,855,0
20240926,135400,15226828,855,855,855,855,0
20240926,135300,15226828,855,855,855,855,0
20240926,135200,15226828,855,855,855,855,0
20240926,135100,15226828,855,855,855,855,0
20240926,135000,15226828,855,855,855,855,0
20240926,134900,15226828,855,855,855,855,0
20240926,134800,15226828,855,855,855,855,0
20240926,134700,15226828,855,855,855,855,0
20240926,134600,15226828,855,855,855,855,0
20240926,134500,15226828,855,855,855,855,0
20240926,134400,15226828,855,855,855,855,0
20240926,134300,15226828,855,855,855,855,0
20240926,134200,15226828,855,855,855,855,0
20240926,134100,15226828,855,858,858,855,2500
20240926,134000,13087255,859,860,860,859,19
20240926,133900,13070930,860,861,861,860,324
20240926,133800,12791986,862,862,862,862,68
20240926,133700,12733370,863,863,863,863,0
20240926,133600,12733370,863,863,863,863,0
20240926,133500,12733370,863,863,863,863,0
20240926,133400,12733370,863,863,863,863,0
20240926,133300,12733370,863,863,863,863,0
20240926,133200,12733370,863,863,863,863,0
20240926,133100,12733370,863,863,863,863,0
20240926,133000,12733370,863,863,863,863,0
20240926,132900,12733370,863,863,863,863,0
20240926,132800,12733370,863,863,863,863,0
20240926,132700,12733370,863,863,863,863,0
20240926,132600,12733370,863,863,863,863,0
20240926,132500,12733370,863,863,863,863,0
20240926,132400,12733370,863,863,863,863,0
20240926,132300,12733370,863,863,863,863,0
20240926,132200,12733370,863,863,863,863,0
20240926,132100,12733370,863,863,863,863,0
20240926,132000,12733370,863,863,863,863,0
20240926,131900,12733370,863,863,863,863,0
20240926,131800,12733370,863,863,863,863,0
20240926,131700,12733370,863,863,863,863,0
20240926,131600,12733370,863,863,863,863,0
20240926,131500,12733370,863,863,863,863,0
20240926,131400,12733370,863,863,863,863,1
20240926,131300,12732507,865,865,865,865,0
20240926,131200,12732507,865,865,865,865,0
20240926,131100,12732507,865,865,865,865,0
20240926,131000,12732507,865,865,865,865,0
20240926,130900,12732507,865,865,865,865,0
20240926,130800,12732507,865,865,865,865,0
20240926,130700,12732507,865,865,865,865,0
20240926,130600,12732507,865,865,865,865,0
20240926,130500,12732507,865,865,865,865,200
20240926,130400,12559507,865,865,865,865,0
20240926,130300,12559507,865,865,865,865,6
20240926,130200,12554317,863,863,863,863,0
20240926,130100,12554317,863,863,863,863,0
20240926,130000,12554317,863,863,863,863,0
20240926,125900,12554317,863,863,863,863,0
20240926,125800,12554317,863,863,863,863,0
20240926,125700,12554317,863,863,863,863,0
20240926,125600,12554317,863,863,863,863,0
20240926,125500,12554317,863,863,863,863,0
20240926,125400,12554317,863,863,863,863,0
20240926,125300,12554317,863,863,863,863,0
20240926,125200,12554317,863,863,863,863,8
20240926,125100,12547413,863,863,863,863,0
20240926,125000,12547413,863,863,863,863,0
20240926,124900,12547413,863,863,863,863,0
20240926,124800,12547413,863,863,863,863,0
20240926,124700,12547413,863,863,863,863,0
20240926,124600,12547413,863,863,863,863,0
20240926,124500,12547413,863,863,863,863,0
20240926,124400,12547413,863,863,863,863,0
20240926,124300,12547413,863,863,863,863,0
20240926,124200,12547413,863,863,863,863,0
20240926,124100,12547413,863,863,863,863,10
20240926,124000,12538783,862,862,862,862,0
20240926,123900,12538783,862,862,862,862,0
20240926,123800,12538783,862,862,862,862,0
20240926,123700,12538783,862,862,862,862,27
20240926,123600,12515509,863,863,863,863,0
20240926,123500,12515509,863,863,863,863,0
20240926,123400,12515509,863,863,863,863,0
20240926,123300,12515509,863,863,863,863,0
20240926,123200,12515509,863,863,863,863,0
20240926,123100,12515509,863,863,863,863,0
20240926,123000,12515509,863,863,863,863,0
20240926,122900,12515509,863,863,863,863,0
20240926,122800,12515509,863,863,863,863,0
20240926,122700,12515509,863,863,863,863,0
20240926,122600,12515509,863,863,863,863,0
20240926,122500,12515509,863,863,863,863,0
20240926,122400,12515509,863,863,863,863,0
20240926,122300,12515509,863,863,863,863,4
20240926,122200,12512057,862,863,863,862,175
20240926,122100,12361197,864,864,864,864,0
20240926,122000,12361197,864,864,864,864,0
20240926,121900,12361197,864,864,864,864,0
20240926,121800,12361197,864,864,864,864,0
20240926,121700,12361197,864,864,864,864,0
20240926,121600,12361197,864,864,864,864,0
20240926,121500,12361197,864,864,864,864,0
20240926,121400,12361197,864,864,864,864,0
20240926,121300,12361197,864,864,864,864,0
20240926,121200,12361197,864,865,865,864,236
20240926,121100,12157078,865,865,865,865,0
20240926,121000,12157078,865,875,876,865,22
20240926,120900,12137829,876,876,876,876,0
20240926,120800,12137829,876,876,876,876,0
20240926,120700,12137829,876,876,876,876,0
20240926,120600,12137829,876,876,876,876,0
20240926,120500,12137829,876,876,876,876,0
20240926,120400,12137829,876,876,876,876,0
20240926,120300,12137829,876,876,876,876,0
20240926,120200,12137829,876,876,876,876,0
20240926,120100,12137829,876,876,876,876,0
20240926,120000,12137829,876,876,876,876,0
20240926,115900,12137829,876,876,876,876,0
20240926,115800,12137829,876,876,876,876,0
20240926,115700,12137829,876,876,876,876,0
20240926,115600,12137829,876,876,876,876,0
20240926,115500,12137829,876,876,876,876,0
20240926,115400,12137829,876,876,876,876,0
20240926,115300,12137829,876,876,876,876,0
20240926,115200,12137829,876,876,876,876,0
20240926,115100,12137829,876,876,876,876,0
20240926,115000,12137829,876,876,876,876,0
20240926,114900,12137829,876,876,876,876,0
20240926,114800,12137829,876,876,876,876,0
20240926,114700,12137829,876,866,876,866,3000
20240926,114600,9515699,856,860,860,856,103
20240926,114500,9427471,863,863,863,863,0
20240926,114400,9427471,863,863,863,863,0
20240926,114300,9427471,863,863,863,863,0
20240926,114200,9427471,863,863,863,863,2
20240926,114100,9425745,865,865,865,865,2
20240926,114000,9424015,866,866,866,866,10
20240926,113900,9415355,858,858,858,858,0
20240926,113800,9415355,858,858,858,858,0
20240926,113700,9415355,858,858,858,858,0
20240926,113600,9415355,858,858,858,858,0
20240926,113500,9415355,858,858,858,858,0
20240926,113400,9415355,858,858,858,858,0
20240926,113300,9415355,858,858,858,858,0
20240926,113200,9415355,858,859,859,858,3633
20240926,113100,6298231,865,865,865,865,0
20240926,113000,6298231,865,865,865,865,0
20240926,112900,6298231,865,865,865,865,0
20240926,112800,6298231,865,865,865,865,0
20240926,112700,6298231,865,865,865,865,0
20240926,112600,6298231,865,865,865,865,0
20240926,112500,6298231,865,865,865,865,0
20240926,112400,6298231,865,865,865,865,0
20240926,112300,6298231,865,865,865,865,0
20240926,112200,6298231,865,865,865,865,0
20240926,112100,6298231,865,865,865,865,0
20240926,112000,6298231,865,865,865,865,0
20240926,111900,6298231,865,865,865,865,0
20240926,111800,6298231,865,865,865,865,60
20240926,111700,6246331,865,865,865,865,0
20240926,111600,6246331,865,865,865,865,0
20240926,111500,6246331,865,865,865,865,0
20240926,111400,6246331,865,865,865,865,0
20240926,111300,6246331,865,865,865,865,32
20240926,111200,6218651,863,863,863,863,0
20240926,111100,6218651,863,863,863,863,0
20240926,111000,6218651,863,863,863,863,0
20240926,110900,6218651,863,863,863,863,0
20240926,110800,6218651,863,863,863,863,0
20240926,110700,6218651,863,863,863,863,0
20240926,110600,6218651,863,863,863,863,0
20240926,110500,6218651,863,863,863,863,0
20240926,110400,6218651,863,863,863,863,0
20240926,110300,6218651,863,863,863,863,0
20240926,110200,6218651,863,863,863,863,0
20240926,110100,6218651,863,863,863,863,0
20240926,110000,6218651,863,863,863,863,0
20240926,105900,6218651,863,863,863,863,0
20240926,105800,6218651,863,863,863,863,0
20240926,105700,6218651,863,863,863,863,0
20240926,105600,6218651,863,863,863,863,0
20240926,105500,6218651,863,863,863,863,0
20240926,105400,6218651,863,863,863,863,0
20240926,105300,6218651,863,863,863,863,0
20240926,105200,6218651,863,863,863,863,112
20240926,105100,6121995,856,856,856,856,0
20240926,105000,6121995,856,856,856,856,0
20240926,104900,6121995,856,864,865,856,1152
20240926,104800,5125577,865,865,865,865,0
20240926,104700,5125577,865,865,865,865,0
20240926,104600,5125577,865,865,865,865,0
20240926,104500,5125577,865,865,865,865,0
20240926,104400,5125577,865,865,865,865,0
20240926,104300,5125577,865,865,865,865,0
20240926,104200,5125577,865,865,865,865,0
20240926,104100,5125577,865,865,865,865,0
20240926,104000,5125577,865,865,865,865,0
20240926,103900,5125577,865,865,865,865,0
20240926,103800,5125577,865,865,865,865,0
20240926,103700,5125577,865,865,865,865,0
20240926,103600,5125577,865,865,865,865,1
20240926,103500,5124712,855,855,855,855,0
20240926,103400,5124712,855,855,855,855,0
20240926,103300,5124712,855,855,855,855,0
20240926,103200,5124712,855,855,855,855,0
20240926,103100,5124712,855,855,855,855,0
20240926,103000,5124712,855,855,855,855,0
20240926,102900,5124712,855,855,855,855,0
20240926,102800,5124712,855,855,855,855,0
20240926,102700,5124712,855,855,855,855,0
20240926,102600,5124712,855,855,855,855,1
20240926,102500,5123857,855,855,855,855,55
20240926,102400,5076832,855,855,855,855,0
20240926,102300,5076832,855,855,855,855,0
20240926,102200,5076832,855,855,855,855,0
20240926,102100,5076832,855,855,855,855,0
20240926,102000,5076832,855,855,855,855,0
20240926,101900,5076832,855,855,855,855,0
20240926,101800,5076832,855,855,855,855,0
20240926,101700,5076832,855,855,855,855,0
20240926,101600,5076832,855,855,855,855,0
20240926,101500,5076832,855,855,855,855,0
20240926,101400,5076832,855,855,855,855,0
20240926,101300,5076832,855,855,855,855,1
20240926,101200,5075977,865,865,865,865,0
20240926,101100,5075977,865,855,865,855,34
20240926,101000,5046757,862,862,862,862,0
20240926,100900,5046757,862,862,862,862,0
20240926,100800,5046757,862,862,862,862,0
20240926,100700,5046757,862,862,862,862,0
20240926,100600,5046757,862,862,862,862,0
20240926,100500,5046757,862,862,862,862,0
20240926,100400,5046757,862,862,862,862,0
20240926,100300,5046757,862,862,862,862,1
20240926,100200,5045895,862,862,862,862,0
20240926,100100,5045895,862,862,862,862,0
20240926,100000,5045895,862,862,862,862,0
20240926,095900,5045895,862,862,862,862,0
20240926,095800,5045895,862,862,862,862,0
20240926,095700,5045895,862,862,862,862,0
20240926,095600,5045895,862,862,862,862,0
20240926,095500,5045895,862,862,862,862,0
20240926,095400,5045895,862,862,862,862,0
20240926,095300,5045895,862,862,862,862,0
20240926,095200,5045895,862,862,862,862,0
20240926,095100,5045895,862,862,862,862,0
20240926,095000,5045895,862,862,862,862,4
20240926,094900,5042447,863,863,863,863,0
20240926,094800,5042447,863,863,863,863,0
20240926,094700,5042447,863,863,863,863,2
20240926,094600,5040721,865,865,865,865,0
20240926,094500,5040721,865,865,865,865,0
20240926,094400,5040721,865,865,865,865,0
20240926,094300,5040721,865,856,865,855,15
20240926,094200,5027875,856,867,867,856,6
20240926,094100,5022717,856,867,867,856,301
20240926,094000,4765045,867,858,867,858,139
20240926,093900,4645774,870,870,870,870,0
20240926,093800,4645774,870,870,870,870,0
20240926,093700,4645774,870,870,870,870,0
20240926,093600,4645774,870,870,870,870,0
20240926,093500,4645774,870,870,870,870,0
20240926,093400,4645774,870,870,870,870,0
20240926,093300,4645774,870,870,870,870,0
20240926,093200,4645774,870,870,870,870,0
20240926,093100,4645774,870,870,870,870,0
20240926,093000,4645774,870,870,870,870,0
20240926,092900,4645774,870,870,870,870,0
20240926,092800,4645774,870,870,870,870,0
20240926,092700,4645774,870,870,870,870,0
20240926,092600,4645774,870,870,870,870,0
20240926,092500,4645774,870,870,870,870,0
20240926,092400,4645774,870,870,870,870,0
20240926,092300,4645774,870,870,870,870,0
20240926,092200,4645774,870,870,870,870,0
20240926,092100,4645774,870,870,870,870,0
20240926,092000,4645774,870,870,870,870,0
20240926,091900,4645774,870,870,870,870,0
20240926,091800,4645774,870,870,870,870,0
20240926,091700,4645774,870,870,870,870,0
20240926,091600,4645774,870,870,870,870,0
20240926,091500,4645774,870,870,870,870,0
20240926,091400,4645774,870,870,870,870,0
20240926,091300,4645774,870,870,870,870,0
20240926,091200,4645774,870,870,870,870,0
20240926,091100,4645774,870,870,870,870,0
20240926,091000,4645774,870,870,870,870,0
20240926,090900,4645774,870,870,870,870,0
20240926,090800,4645774,870,870,870,870,0
20240926,090700,4645774,870,870,870,870,0
20240926,090600,4645774,870,870,870,870,0
20240926,090500,4645774,870,870,870,870,0
20240926,090400,4645774,870,870,870,870,0
20240926,090300,4645774,870,870,870,870,0
20240926,090200,4645774,870,870,870,870,1874
20240926,090100,3015394,870,851,870,850,1865
20240926,090000,1411850,850,850,850,850,1661