KissMeData/299480/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,210900,923,498,498,498,498,1
20240927,210800,923,498,498,498,498,0
20240927,210700,923,498,498,498,498,0
20240927,210600,923,498,498,498,498,0
20240927,210500,923,498,498,498,498,0
20240927,210400,923,498,498,498,498,0
20240927,210300,923,498,498,498,498,0
20240927,210200,923,498,498,498,498,0
20240927,210100,923,498,498,498,498,0
20240927,210000,923,498,498,498,498,0
20240927,205900,923,498,498,498,498,0
20240927,205800,923,498,498,498,498,0
20240927,205700,923,498,498,498,498,0
20240927,205600,923,498,498,498,498,0
20240927,205500,923,498,498,498,498,0
20240927,205400,923,498,498,498,498,0
20240927,205300,923,498,498,498,498,0
20240927,205200,923,498,498,498,498,0
20240927,205100,923,498,498,498,498,0
20240927,205000,923,498,498,498,498,0
20240927,204900,923,498,498,498,498,0
20240927,204800,923,498,498,498,498,0
20240927,204700,923,498,498,498,498,0
20240927,204600,923,498,498,498,498,0
20240927,204500,923,498,498,498,498,0
20240927,204400,923,498,498,498,498,0
20240927,204300,923,498,498,498,498,0
20240927,204200,923,498,498,498,498,0
20240927,204100,923,498,498,498,498,0
20240927,204000,923,498,498,498,498,0
20240927,203900,923,498,498,498,498,1
20240927,203800,923,498,498,498,498,0
20240927,203700,923,498,498,498,498,0
20240927,203600,923,498,498,498,498,0
20240927,203500,923,498,498,498,498,0
20240927,203400,923,498,498,498,498,0
20240927,203300,923,498,498,498,498,0
20240927,203200,923,498,498,498,498,0
20240927,203100,923,498,498,498,498,0
20240927,203000,923,498,498,498,498,0
20240927,202900,923,498,498,498,498,0
20240927,202800,923,498,498,498,498,0
20240927,202700,923,498,498,498,498,0
20240927,202600,923,498,498,498,498,0
20240927,202500,923,498,498,498,498,0
20240927,202400,923,498,498,498,498,0
20240927,202300,923,498,498,498,498,0
20240927,202200,923,498,498,498,498,0
20240927,202100,923,498,498,498,498,0
20240927,202000,923,498,498,498,498,0
20240927,201900,923,498,498,498,498,0
20240927,201800,923,498,498,498,498,0
20240927,201700,923,498,498,498,498,0
20240927,201600,923,498,498,498,498,0
20240927,201500,923,498,498,498,498,0
20240927,201400,923,498,498,498,498,0
20240927,201300,923,498,498,498,498,0
20240927,201200,923,498,498,498,498,0
20240927,201100,923,498,498,498,498,0
20240927,201000,923,498,498,498,498,0
20240927,200900,923,498,498,498,498,1
20240927,200800,923,498,498,498,498,0
20240927,200700,923,498,498,498,498,0
20240927,200600,923,498,498,498,498,0
20240927,200500,923,498,498,498,498,0
20240927,200400,923,498,498,498,498,0
20240927,200300,923,498,498,498,498,0
20240927,200200,923,498,498,498,498,0
20240927,200100,923,498,498,498,498,0
20240927,200000,923,498,498,498,498,0
20240927,195900,923,498,498,498,498,0
20240927,195800,923,498,498,498,498,0
20240927,195700,923,498,498,498,498,0
20240927,195600,923,498,498,498,498,0
20240927,195500,923,498,498,498,498,0
20240927,195400,923,498,498,498,498,0
20240927,195300,923,498,498,498,498,0
20240927,195200,923,498,498,498,498,0
20240927,195100,923,498,498,498,498,0
20240927,195000,923,498,498,498,498,0
20240927,194900,923,498,498,498,498,0
20240927,194800,923,498,498,498,498,0
20240927,194700,923,498,498,498,498,0
20240927,194600,923,498,498,498,498,0
20240927,194500,923,498,498,498,498,0
20240927,194400,923,498,498,498,498,0
20240927,194300,923,498,498,498,498,0
20240927,194200,923,498,498,498,498,0
20240927,194100,923,498,498,498,498,0
20240927,194000,923,498,498,498,498,0
20240927,193900,923,498,498,498,498,1
20240927,193800,923,498,498,498,498,0
20240927,193700,923,498,498,498,498,0
20240927,193600,923,498,498,498,498,0
20240927,193500,923,498,498,498,498,0
20240927,193400,923,498,498,498,498,0
20240927,193300,923,498,498,498,498,0
20240927,193200,923,498,498,498,498,0
20240927,193100,923,498,498,498,498,0
20240927,193000,923,498,498,498,498,0
20240927,192900,923,498,498,498,498,0
20240927,192800,923,498,498,498,498,0
20240927,192700,923,498,498,498,498,0
20240927,192600,923,498,498,498,498,0
20240927,192500,923,498,498,498,498,0
20240927,192400,923,498,498,498,498,0
20240927,192300,923,498,498,498,498,0
20240927,192200,923,498,498,498,498,0
20240927,192100,923,498,498,498,498,0
20240927,192000,923,498,498,498,498,0
20240927,191900,923,498,498,498,498,0
20240927,191800,923,498,498,498,498,0
20240927,191700,923,498,498,498,498,0
20240927,191600,923,498,498,498,498,0
20240927,191500,923,498,498,498,498,0
20240927,191400,923,498,498,498,498,0
20240927,191300,923,498,498,498,498,0
20240927,191200,923,498,498,498,498,0
20240927,191100,923,498,498,498,498,0
20240927,191000,923,498,498,498,498,0
20240927,190900,923,498,498,498,498,1
20240927,190800,923,498,498,498,498,0
20240927,190700,923,498,498,498,498,0
20240927,190600,923,498,498,498,498,0
20240927,190500,923,498,498,498,498,0
20240927,190400,923,498,498,498,498,0
20240927,190300,923,498,498,498,498,0
20240927,190200,923,498,498,498,498,0
20240927,190100,923,498,498,498,498,0
20240927,190000,923,498,498,498,498,0
20240927,185900,923,498,498,498,498,0
20240927,185800,923,498,498,498,498,0
20240927,185700,923,498,498,498,498,0
20240927,185600,923,498,498,498,498,0
20240927,185500,923,498,498,498,498,0
20240927,185400,923,498,498,498,498,0
20240927,185300,923,498,498,498,498,0
20240927,185200,923,498,498,498,498,0
20240927,185100,923,498,498,498,498,0
20240927,185000,923,498,498,498,498,0
20240927,184900,923,498,498,498,498,0
20240927,184800,923,498,498,498,498,0
20240927,184700,923,498,498,498,498,0
20240927,184600,923,498,498,498,498,0
20240927,184500,923,498,498,498,498,0
20240927,184400,923,498,498,498,498,0
20240927,184300,923,498,498,498,498,0
20240927,184200,923,498,498,498,498,0
20240927,184100,923,498,498,498,498,0
20240927,184000,923,498,498,498,498,0
20240927,183900,923,498,498,498,498,1
20240927,183800,923,498,498,498,498,0
20240927,183700,923,498,498,498,498,0
20240927,183600,923,498,498,498,498,0
20240927,183500,923,498,498,498,498,0
20240927,183400,923,498,498,498,498,0
20240927,183300,923,498,498,498,498,0
20240927,183200,923,498,498,498,498,0
20240927,183100,923,498,498,498,498,0
20240927,183000,923,498,498,498,498,0
20240927,182900,923,498,498,498,498,0
20240927,182800,923,498,498,498,498,0
20240927,182700,923,498,498,498,498,0
20240927,182600,923,498,498,498,498,0
20240927,182500,923,498,498,498,498,0
20240927,182400,923,498,498,498,498,0
20240927,182300,923,498,498,498,498,0
20240927,182200,923,498,498,498,498,0
20240927,182100,923,498,498,498,498,0
20240927,182000,923,498,498,498,498,0
20240927,181900,923,498,498,498,498,0
20240927,181800,923,498,498,498,498,0
20240927,181700,923,498,498,498,498,0
20240927,181600,923,498,498,498,498,0
20240927,181500,923,498,498,498,498,0
20240927,181400,923,498,498,498,498,0
20240927,181300,923,498,498,498,498,0
20240927,181200,923,498,498,498,498,0
20240927,181100,923,498,498,498,498,0
20240927,181000,923,498,498,498,498,0
20240927,180900,923,498,498,498,498,1
20240927,180800,923,498,498,498,498,0
20240927,180700,923,498,498,498,498,0
20240927,180600,923,498,498,498,498,0
20240927,180500,923,498,498,498,498,0
20240927,180400,923,498,498,498,498,0
20240927,180300,923,498,498,498,498,0
20240927,180200,923,498,498,498,498,0
20240927,180100,923,498,498,498,498,0
20240927,180000,923,498,498,498,498,0
20240927,175900,923,498,498,498,498,0
20240927,175800,923,498,498,498,498,0
20240927,175700,923,498,498,498,498,0
20240927,175600,923,498,498,498,498,0
20240927,175500,923,498,498,498,498,0
20240927,175400,923,498,498,498,498,0
20240927,175300,923,498,498,498,498,0
20240927,175200,923,498,498,498,498,0
20240927,175100,923,498,498,498,498,0
20240927,175000,923,498,498,498,498,0
20240927,174900,923,498,498,498,498,0
20240927,174800,923,498,498,498,498,0
20240927,174700,923,498,498,498,498,0
20240927,174600,923,498,498,498,498,0
20240927,174500,923,498,498,498,498,0
20240927,174400,923,498,498,498,498,0
20240927,174300,923,498,498,498,498,0
20240927,174200,923,498,498,498,498,0
20240927,174100,923,498,498,498,498,0
20240927,174000,923,498,498,498,498,0
20240927,173900,923,498,498,498,498,1
20240927,173800,923,498,498,498,498,0
20240927,173700,923,498,498,498,498,0
20240927,173600,923,498,498,498,498,0
20240927,173500,923,498,498,498,498,0
20240927,173400,923,498,498,498,498,0
20240927,173300,923,498,498,498,498,0
20240927,173200,923,498,498,498,498,0
20240927,173100,923,498,498,498,498,0
20240927,173000,923,498,498,498,498,0
20240927,172900,923,498,498,498,498,0
20240927,172800,923,498,498,498,498,0
20240927,172700,923,498,498,498,498,0
20240927,172600,923,498,498,498,498,0
20240927,172500,923,498,498,498,498,0
20240927,172400,923,498,498,498,498,0
20240927,172300,923,498,498,498,498,0
20240927,172200,923,498,498,498,498,0
20240927,172100,923,498,498,498,498,0
20240927,172000,923,498,498,498,498,0
20240927,171900,923,498,498,498,498,0
20240927,171800,923,498,498,498,498,0
20240927,171700,923,498,498,498,498,0
20240927,171600,923,498,498,498,498,0
20240927,171500,923,498,498,498,498,0
20240927,171400,923,498,498,498,498,0
20240927,171300,923,498,498,498,498,0
20240927,171200,923,498,498,498,498,0
20240927,171100,923,498,498,498,498,0
20240927,171000,923,498,498,498,498,0
20240927,170900,923,498,498,498,498,1
20240927,170800,923,498,498,498,498,0
20240927,170700,923,498,498,498,498,0
20240927,170600,923,498,498,498,498,0
20240927,170500,923,498,498,498,498,0
20240927,170400,923,498,498,498,498,0
20240927,170300,923,498,498,498,498,0
20240927,170200,923,498,498,498,498,0
20240927,170100,923,498,498,498,498,0
20240927,170000,923,498,498,498,498,0
20240927,165900,923,498,498,498,498,0
20240927,165800,923,498,498,498,498,0
20240927,165700,923,498,498,498,498,0
20240927,165600,923,498,498,498,498,0
20240927,165500,923,498,498,498,498,0
20240927,165400,923,498,498,498,498,0
20240927,165300,923,498,498,498,498,0
20240927,165200,923,498,498,498,498,0
20240927,165100,923,498,498,498,498,0
20240927,165000,923,498,498,498,498,0
20240927,164900,923,498,498,498,498,0
20240927,164800,923,498,498,498,498,0
20240927,164700,923,498,498,498,498,0
20240927,164600,923,498,498,498,498,0
20240927,164500,923,498,498,498,498,0
20240927,164400,923,498,498,498,498,0
20240927,164300,923,498,498,498,498,0
20240927,164200,923,498,498,498,498,0
20240927,164100,923,498,498,498,498,0
20240927,164000,923,498,498,498,498,0
20240927,163900,923,498,498,498,498,1
20240927,163800,923,498,498,498,498,0
20240927,163700,923,498,498,498,498,0
20240927,163600,923,498,498,498,498,0
20240927,163500,923,498,498,498,498,0
20240927,163400,923,498,498,498,498,0
20240927,163300,923,498,498,498,498,0
20240927,163200,923,498,498,498,498,0
20240927,163100,923,498,498,498,498,0
20240927,163000,923,498,498,498,498,0
20240927,162900,923,498,498,498,498,0
20240927,162800,923,498,498,498,498,0
20240927,162700,923,498,498,498,498,0
20240927,162600,923,498,498,498,498,0
20240927,162500,923,498,498,498,498,0
20240927,162400,923,498,498,498,498,0
20240927,162300,923,498,498,498,498,0
20240927,162200,923,498,498,498,498,0
20240927,162100,923,498,498,498,498,0
20240927,162000,923,498,498,498,498,0
20240927,161900,923,498,498,498,498,0
20240927,161800,923,498,498,498,498,0
20240927,161700,923,498,498,498,498,0
20240927,161600,923,498,498,498,498,0
20240927,161500,923,498,498,498,498,0
20240927,161400,923,498,498,498,498,0
20240927,161300,923,498,498,498,498,0
20240927,161200,923,498,498,498,498,0
20240927,161100,923,498,498,498,498,0
20240927,161000,923,498,498,498,498,0
20240927,160900,923,498,498,498,498,1
20240927,160800,923,498,498,498,498,0
20240927,160700,923,498,498,498,498,0
20240927,160600,923,498,498,498,498,0
20240927,160500,923,498,498,498,498,0
20240927,160400,923,498,498,498,498,0
20240927,160300,923,498,498,498,498,0
20240927,160200,923,498,498,498,498,0
20240927,160100,923,498,498,498,498,0
20240927,160000,923,498,498,498,498,0
20240927,155900,923,498,498,498,498,0
20240927,155800,923,498,498,498,498,0
20240927,155700,923,498,498,498,498,0
20240927,155600,923,498,498,498,498,0
20240927,155500,923,498,498,498,498,0
20240927,155400,923,498,498,498,498,0
20240927,155300,923,498,498,498,498,0
20240927,155200,923,498,498,498,498,0
20240927,155100,923,498,498,498,498,0
20240927,155000,923,498,498,498,498,0
20240927,154900,923,498,498,498,498,0
20240927,154800,923,498,498,498,498,0
20240927,154700,923,498,498,498,498,0
20240927,154600,923,498,498,498,498,0
20240927,154500,923,498,498,498,498,0
20240927,154400,923,498,498,498,498,0
20240927,154300,923,498,498,498,498,0
20240927,154200,923,498,498,498,498,0
20240927,154100,923,498,498,498,498,0
20240927,154000,923,498,498,498,498,0
20240927,153900,923,498,498,498,498,1
20240927,153800,923,498,498,498,498,0
20240927,153700,923,498,498,498,498,0
20240927,153600,923,498,498,498,498,0
20240927,153500,923,498,498,498,498,0
20240927,153400,923,498,498,498,498,0
20240927,153300,923,498,498,498,498,0
20240927,153200,923,498,498,498,498,0
20240927,153100,923,498,498,498,498,0
20240927,153000,923,498,498,498,498,0
20240927,152900,923,498,498,498,498,0
20240927,152800,923,498,498,498,498,0
20240927,152700,923,498,498,498,498,0
20240927,152600,923,498,498,498,498,0
20240927,152500,923,498,498,498,498,0
20240927,152400,923,498,498,498,498,0
20240927,152300,923,498,498,498,498,0
20240927,152200,923,498,498,498,498,0
20240927,152100,923,498,498,498,498,0
20240927,152000,923,498,498,498,498,0
20240927,151900,923,498,498,498,498,0
20240927,151800,923,498,498,498,498,0
20240927,151700,923,498,498,498,498,0
20240927,151600,923,498,498,498,498,0
20240927,151500,923,498,498,498,498,0
20240927,151400,923,498,498,498,498,0
20240927,151300,923,498,498,498,498,0
20240927,151200,923,498,498,498,498,0
20240927,151100,923,498,498,498,498,0
20240927,151000,923,498,498,498,498,0
20240927,150900,923,498,498,498,498,0
20240927,150800,923,498,498,498,498,0
20240927,150700,923,498,498,498,498,0
20240927,150600,923,498,498,498,498,0
20240927,150500,923,498,498,498,498,0
20240927,150400,923,498,498,498,498,0
20240927,150300,923,498,498,498,498,0
20240927,150200,923,498,498,498,498,0
20240927,150100,923,498,498,498,498,0
20240927,150000,923,498,498,498,498,0
20240927,145900,923,498,498,498,498,0
20240927,145800,923,498,498,498,498,0
20240927,145700,923,498,498,498,498,0
20240927,145600,923,498,498,498,498,0
20240927,145500,923,498,498,498,498,0
20240927,145400,923,498,498,498,498,0
20240927,145300,923,498,498,498,498,0
20240927,145200,923,498,498,498,498,0
20240927,145100,923,498,498,498,498,0
20240927,145000,923,498,498,498,498,0
20240927,144900,923,498,498,498,498,0
20240927,144800,923,498,498,498,498,0
20240927,144700,923,498,498,498,498,0
20240927,144600,923,498,498,498,498,0
20240927,144500,923,498,498,498,498,0
20240927,144400,923,498,498,498,498,0
20240927,144300,923,498,498,498,498,0
20240927,144200,923,498,498,498,498,0
20240927,144100,923,498,498,498,498,0
20240927,144000,923,498,498,498,498,0
20240927,143900,923,498,498,498,498,0
20240927,143800,923,498,498,498,498,0
20240927,143700,923,498,498,498,498,0
20240927,143600,923,498,498,498,498,0
20240927,143500,923,498,498,498,498,0
20240927,143400,923,498,498,498,498,0
20240927,143300,923,498,498,498,498,0
20240927,143200,923,498,498,498,498,0
20240927,143100,923,498,498,498,498,0
20240927,143000,923,498,498,498,498,0
20240927,142900,923,498,498,498,498,0
20240927,142800,923,498,498,498,498,0
20240927,142700,923,498,498,498,498,0
20240927,142600,923,498,498,498,498,0
20240927,142500,923,498,498,498,498,0
20240927,142400,923,498,498,498,498,0
20240927,142300,923,498,498,498,498,0
20240927,142200,923,498,498,498,498,0
20240927,142100,923,498,498,498,498,0
20240927,142000,923,498,498,498,498,0
20240927,141900,923,498,498,498,498,0
20240927,141800,923,498,498,498,498,0
20240927,141700,923,498,498,498,498,0
20240927,141600,923,498,498,498,498,0
20240927,141500,923,498,498,498,498,0
20240927,141400,923,498,498,498,498,0
20240927,141300,923,498,498,498,498,0
20240927,141200,923,498,498,498,498,0
20240927,141100,923,498,498,498,498,0
20240927,141000,923,498,498,498,498,0
20240927,140900,923,498,498,498,498,0
20240927,140800,923,498,498,498,498,0
20240927,140700,923,498,498,498,498,0
20240927,140600,923,498,498,498,498,0
20240927,140500,923,498,498,498,498,0
20240927,140400,923,498,498,498,498,0
20240927,140300,923,498,498,498,498,0
20240927,140200,923,498,498,498,498,0
20240927,140100,923,498,498,498,498,0
20240927,140000,923,498,498,498,498,0
20240927,135900,923,498,498,498,498,0
20240927,135800,923,498,498,498,498,0
20240927,135700,923,498,498,498,498,0
20240927,135600,923,498,498,498,498,0
20240927,135500,923,498,498,498,498,0
20240927,135400,923,498,498,498,498,0
20240927,135300,923,498,498,498,498,0
20240927,135200,923,498,498,498,498,0
20240927,135100,923,498,498,498,498,0
20240927,135000,923,498,498,498,498,0
20240927,134900,923,498,498,498,498,0
20240927,134800,923,498,498,498,498,0
20240927,134700,923,498,498,498,498,0
20240927,134600,923,498,498,498,498,0
20240927,134500,923,498,498,498,498,0
20240927,134400,923,498,498,498,498,0
20240927,134300,923,498,498,498,498,0
20240927,134200,923,498,498,498,498,0
20240927,134100,923,498,498,498,498,0
20240927,134000,923,498,498,498,498,0
20240927,133900,923,498,498,498,498,0
20240927,133800,923,498,498,498,498,0
20240927,133700,923,498,498,498,498,0
20240927,133600,923,498,498,498,498,0
20240927,133500,923,498,498,498,498,0
20240927,133400,923,498,498,498,498,0
20240927,133300,923,498,498,498,498,0
20240927,133200,923,498,498,498,498,0
20240927,133100,923,498,498,498,498,0
20240927,133000,923,498,498,498,498,0
20240927,132900,923,498,498,498,498,0
20240927,132800,923,498,498,498,498,0
20240927,132700,923,498,498,498,498,0
20240927,132600,923,498,498,498,498,0
20240927,132500,923,498,498,498,498,0
20240927,132400,923,498,498,498,498,0
20240927,132300,923,498,498,498,498,0
20240927,132200,923,498,498,498,498,0
20240927,132100,923,498,498,498,498,0
20240927,132000,923,498,498,498,498,0
20240927,131900,923,498,498,498,498,0
20240927,131800,923,498,498,498,498,0
20240927,131700,923,498,498,498,498,0
20240927,131600,923,498,498,498,498,0
20240927,131500,923,498,498,498,498,0
20240927,131400,923,498,498,498,498,0
20240927,131300,923,498,498,498,498,0
20240927,131200,923,498,498,498,498,0
20240927,131100,923,498,498,498,498,0
20240927,131000,923,498,498,498,498,0
20240927,130900,923,498,498,498,498,0
20240927,130800,923,498,498,498,498,0
20240927,130700,923,498,498,498,498,0
20240927,130600,923,498,498,498,498,0
20240927,130500,923,498,498,498,498,0
20240927,130400,923,498,498,498,498,0
20240927,130300,923,498,498,498,498,0
20240927,130200,923,498,498,498,498,0
20240927,130100,923,498,498,498,498,0
20240927,130000,923,498,498,498,498,0
20240927,125900,923,498,498,498,498,0
20240927,125800,923,498,498,498,498,0
20240927,125700,923,498,498,498,498,0
20240927,125600,923,498,498,498,498,0
20240927,125500,923,498,498,498,498,0
20240927,125400,923,498,498,498,498,0
20240927,125300,923,498,498,498,498,0
20240927,125200,923,498,498,498,498,0
20240927,125100,923,498,498,498,498,0
20240927,125000,923,498,498,498,498,0
20240927,124900,923,498,498,498,498,0
20240927,124800,923,498,498,498,498,0
20240927,124700,923,498,498,498,498,0
20240927,124600,923,498,498,498,498,0
20240927,124500,923,498,498,498,498,0
20240927,124400,923,498,498,498,498,0
20240927,124300,923,498,498,498,498,0
20240927,124200,923,498,498,498,498,0
20240927,124100,923,498,498,498,498,0
20240927,124000,923,498,498,498,498,0
20240927,123900,923,498,498,498,498,0
20240927,123800,923,498,498,498,498,0
20240927,123700,923,498,498,498,498,0
20240927,123600,923,498,498,498,498,0
20240927,123500,923,498,498,498,498,0
20240927,123400,923,498,498,498,498,0
20240927,123300,923,498,498,498,498,0
20240927,123200,923,498,498,498,498,0
20240927,123100,923,498,498,498,498,0
20240927,123000,923,498,498,498,498,0
20240927,122900,923,498,498,498,498,0
20240927,122800,923,498,498,498,498,0
20240927,122700,923,498,498,498,498,0
20240927,122600,923,498,498,498,498,0
20240927,122500,923,498,498,498,498,0
20240927,122400,923,498,498,498,498,0
20240927,122300,923,498,498,498,498,0
20240927,122200,923,498,498,498,498,0
20240927,122100,923,498,498,498,498,0
20240927,122000,923,498,498,498,498,0
20240927,121900,923,498,498,498,498,0
20240927,121800,923,498,498,498,498,0
20240927,121700,923,498,498,498,498,0
20240927,121600,923,498,498,498,498,0
20240927,121500,923,498,498,498,498,0
20240927,121400,923,498,498,498,498,0
20240927,121300,923,498,498,498,498,0
20240927,121200,923,498,498,498,498,0
20240927,121100,923,498,498,498,498,1
20240927,121000,425,425,425,425,425,1
20240927,120900,0,499,499,499,499,0
20240927,120800,0,499,499,499,499,0
20240927,120700,0,499,499,499,499,0
20240927,120600,0,499,499,499,499,0
20240927,120500,0,499,499,499,499,0
20240927,120400,0,499,499,499,499,0
20240927,120300,0,499,499,499,499,0
20240927,120200,0,499,499,499,499,0
20240927,120100,0,499,499,499,499,0
20240927,120000,0,499,499,499,499,0
20240927,115900,0,499,499,499,499,0
20240927,115800,0,499,499,499,499,0
20240927,115700,0,499,499,499,499,0
20240927,115600,0,499,499,499,499,0
20240927,115500,0,499,499,499,499,0
20240927,115400,0,499,499,499,499,0
20240927,115300,0,499,499,499,499,0
20240927,115200,0,499,499,499,499,0
20240927,115100,0,499,499,499,499,0
20240927,115000,0,499,499,499,499,0
20240927,114900,0,499,499,499,499,0
20240927,114800,0,499,499,499,499,0
20240927,114700,0,499,499,499,499,0
20240927,114600,0,499,499,499,499,0
20240927,114500,0,499,499,499,499,0
20240927,114400,0,499,499,499,499,0
20240927,114300,0,499,499,499,499,0
20240927,114200,0,499,499,499,499,0
20240927,114100,0,499,499,499,499,0
20240927,114000,0,499,499,499,499,0
20240927,113900,0,499,499,499,499,0
20240927,113800,0,499,499,499,499,0
20240927,113700,0,499,499,499,499,0
20240927,113600,0,499,499,499,499,0
20240927,113500,0,499,499,499,499,0
20240927,113400,0,499,499,499,499,0
20240927,113300,0,499,499,499,499,0
20240927,113200,0,499,499,499,499,0
20240927,113100,0,499,499,499,499,0
20240927,113000,0,499,499,499,499,0
20240927,112900,0,499,499,499,499,0
20240927,112800,0,499,499,499,499,0
20240927,112700,0,499,499,499,499,0
20240927,112600,0,499,499,499,499,0
20240927,112500,0,499,499,499,499,0
20240927,112400,0,499,499,499,499,0
20240927,112300,0,499,499,499,499,0
20240927,112200,0,499,499,499,499,0
20240927,112100,0,499,499,499,499,0
20240927,112000,0,499,499,499,499,0
20240927,111900,0,499,499,499,499,0
20240927,111800,0,499,499,499,499,0
20240927,111700,0,499,499,499,499,0
20240927,111600,0,499,499,499,499,0
20240927,111500,0,499,499,499,499,0
20240927,111400,0,499,499,499,499,0
20240927,111300,0,499,499,499,499,0
20240927,111200,0,499,499,499,499,0
20240927,111100,0,499,499,499,499,0
20240927,111000,0,499,499,499,499,0
20240927,110900,0,499,499,499,499,0
20240927,110800,0,499,499,499,499,0
20240927,110700,0,499,499,499,499,0
20240927,110600,0,499,499,499,499,0
20240927,110500,0,499,499,499,499,0
20240927,110400,0,499,499,499,499,0
20240927,110300,0,499,499,499,499,0
20240927,110200,0,499,499,499,499,0
20240927,110100,0,499,499,499,499,0
20240927,110000,0,499,499,499,499,0
20240927,105900,0,499,499,499,499,0
20240927,105800,0,499,499,499,499,0
20240927,105700,0,499,499,499,499,0
20240927,105600,0,499,499,499,499,0
20240927,105500,0,499,499,499,499,0
20240927,105400,0,499,499,499,499,0
20240927,105300,0,499,499,499,499,0
20240927,105200,0,499,499,499,499,0
20240927,105100,0,499,499,499,499,0
20240927,105000,0,499,499,499,499,0
20240927,104900,0,499,499,499,499,0
20240927,104800,0,499,499,499,499,0
20240927,104700,0,499,499,499,499,0
20240927,104600,0,499,499,499,499,0
20240927,104500,0,499,499,499,499,0
20240927,104400,0,499,499,499,499,0
20240927,104300,0,499,499,499,499,0
20240927,104200,0,499,499,499,499,0
20240927,104100,0,499,499,499,499,0
20240927,104000,0,499,499,499,499,0
20240927,103900,0,499,499,499,499,0
20240927,103800,0,499,499,499,499,0
20240927,103700,0,499,499,499,499,0
20240927,103600,0,499,499,499,499,0
20240927,103500,0,499,499,499,499,0
20240927,103400,0,499,499,499,499,0
20240927,103300,0,499,499,499,499,0
20240927,103200,0,499,499,499,499,0
20240927,103100,0,499,499,499,499,0
20240927,103000,0,499,499,499,499,0
20240927,102900,0,499,499,499,499,0
20240927,102800,0,499,499,499,499,0
20240927,102700,0,499,499,499,499,0
20240927,102600,0,499,499,499,499,0
20240927,102500,0,499,499,499,499,0
20240927,102400,0,499,499,499,499,0
20240927,102300,0,499,499,499,499,0
20240927,102200,0,499,499,499,499,0
20240927,102100,0,499,499,499,499,0
20240927,102000,0,499,499,499,499,0
20240927,101900,0,499,499,499,499,0
20240927,101800,0,499,499,499,499,0
20240927,101700,0,499,499,499,499,0
20240927,101600,0,499,499,499,499,0
20240927,101500,0,499,499,499,499,0
20240927,101400,0,499,499,499,499,0
20240927,101300,0,499,499,499,499,0
20240927,101200,0,499,499,499,499,0
20240927,101100,0,499,499,499,499,0
20240927,101000,0,499,499,499,499,0
20240927,100900,0,499,499,499,499,0
20240927,100800,0,499,499,499,499,0
20240927,100700,0,499,499,499,499,0
20240927,100600,0,499,499,499,499,0
20240927,100500,0,499,499,499,499,0
20240927,100400,0,499,499,499,499,0
20240927,100300,0,499,499,499,499,0
20240927,100200,0,499,499,499,499,0
20240927,100100,0,499,499,499,499,0
20240927,100000,0,499,499,499,499,0
20240927,095900,0,499,499,499,499,0
20240927,095800,0,499,499,499,499,0
20240927,095700,0,499,499,499,499,0
20240927,095600,0,499,499,499,499,0
20240927,095500,0,499,499,499,499,0
20240927,095400,0,499,499,499,499,0
20240927,095300,0,499,499,499,499,0
20240927,095200,0,499,499,499,499,0
20240927,095100,0,499,499,499,499,0
20240927,095000,0,499,499,499,499,0
20240927,094900,0,499,499,499,499,0
20240927,094800,0,499,499,499,499,0
20240927,094700,0,499,499,499,499,0
20240927,094600,0,499,499,499,499,0
20240927,094500,0,499,499,499,499,0
20240927,094400,0,499,499,499,499,0
20240927,094300,0,499,499,499,499,0
20240927,094200,0,499,499,499,499,0
20240927,094100,0,499,499,499,499,0
20240927,094000,0,499,499,499,499,0
20240927,093900,0,499,499,499,499,0
20240927,093800,0,499,499,499,499,0
20240927,093700,0,499,499,499,499,0
20240927,093600,0,499,499,499,499,0
20240927,093500,0,499,499,499,499,0
20240927,093400,0,499,499,499,499,0
20240927,093300,0,499,499,499,499,0
20240927,093200,0,499,499,499,499,0
20240927,093100,0,499,499,499,499,0
20240927,093000,0,499,499,499,499,0
20240927,092900,0,499,499,499,499,0
20240927,092800,0,499,499,499,499,0
20240927,092700,0,499,499,499,499,0
20240927,092600,0,499,499,499,499,0
20240927,092500,0,499,499,499,499,0
20240927,092400,0,499,499,499,499,0
20240927,092300,0,499,499,499,499,0
20240927,092200,0,499,499,499,499,0
20240927,092100,0,499,499,499,499,0
20240927,092000,0,499,499,499,499,0
20240927,091900,0,499,499,499,499,0
20240927,091800,0,499,499,499,499,0
20240927,091700,0,499,499,499,499,0
20240927,091600,0,499,499,499,499,0
20240927,091500,0,499,499,499,499,0
20240927,091400,0,499,499,499,499,0
20240927,091300,0,499,499,499,499,0
20240927,091200,0,499,499,499,499,0
20240927,091100,0,499,499,499,499,0
20240927,091000,0,499,499,499,499,0
20240927,090900,0,499,499,499,499,0
20240927,090800,0,499,499,499,499,0
20240927,090700,0,499,499,499,499,0
20240927,090600,0,499,499,499,499,0
20240927,090500,0,499,499,499,499,0
20240927,090400,0,499,499,499,499,0
20240927,090300,0,499,499,499,499,0
20240927,090200,0,499,499,499,499,0
20240927,090100,0,499,499,499,499,0
20240927,090000,0,499,499,499,499,0