KissMeData/035460/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,191900,41281722,1749,1749,1749,1749,3955
20240926,191800,41281722,1749,1749,1749,1749,0
20240926,191700,41281722,1749,1749,1749,1749,0
20240926,191600,41281722,1749,1749,1749,1749,0
20240926,191500,41281722,1749,1749,1749,1749,0
20240926,191400,41281722,1749,1749,1749,1749,0
20240926,191300,41281722,1749,1749,1749,1749,0
20240926,191200,41281722,1749,1749,1749,1749,0
20240926,191100,41281722,1749,1749,1749,1749,0
20240926,191000,41281722,1749,1749,1749,1749,0
20240926,190900,41281722,1749,1749,1749,1749,0
20240926,190800,41281722,1749,1749,1749,1749,0
20240926,190700,41281722,1749,1749,1749,1749,0
20240926,190600,41281722,1749,1749,1749,1749,0
20240926,190500,41281722,1749,1749,1749,1749,0
20240926,190400,41281722,1749,1749,1749,1749,0
20240926,190300,41281722,1749,1749,1749,1749,0
20240926,190200,41281722,1749,1749,1749,1749,0
20240926,190100,41281722,1749,1749,1749,1749,0
20240926,190000,41281722,1749,1749,1749,1749,0
20240926,185900,41281722,1749,1749,1749,1749,0
20240926,185800,41281722,1749,1749,1749,1749,0
20240926,185700,41281722,1749,1749,1749,1749,0
20240926,185600,41281722,1749,1749,1749,1749,0
20240926,185500,41281722,1749,1749,1749,1749,0
20240926,185400,41281722,1749,1749,1749,1749,0
20240926,185300,41281722,1749,1749,1749,1749,0
20240926,185200,41281722,1749,1749,1749,1749,0
20240926,185100,41281722,1749,1749,1749,1749,0
20240926,185000,41281722,1749,1749,1749,1749,0
20240926,184900,41281722,1749,1749,1749,1749,3955
20240926,184800,41281722,1749,1749,1749,1749,0
20240926,184700,41281722,1749,1749,1749,1749,0
20240926,184600,41281722,1749,1749,1749,1749,0
20240926,184500,41281722,1749,1749,1749,1749,0
20240926,184400,41281722,1749,1749,1749,1749,0
20240926,184300,41281722,1749,1749,1749,1749,0
20240926,184200,41281722,1749,1749,1749,1749,0
20240926,184100,41281722,1749,1749,1749,1749,0
20240926,184000,41281722,1749,1749,1749,1749,0
20240926,183900,41281722,1749,1749,1749,1749,0
20240926,183800,41281722,1749,1749,1749,1749,0
20240926,183700,41281722,1749,1749,1749,1749,0
20240926,183600,41281722,1749,1749,1749,1749,0
20240926,183500,41281722,1749,1749,1749,1749,0
20240926,183400,41281722,1749,1749,1749,1749,0
20240926,183300,41281722,1749,1749,1749,1749,0
20240926,183200,41281722,1749,1749,1749,1749,0
20240926,183100,41281722,1749,1749,1749,1749,0
20240926,183000,41281722,1749,1749,1749,1749,0
20240926,182900,41281722,1749,1749,1749,1749,0
20240926,182800,41281722,1749,1749,1749,1749,0
20240926,182700,41281722,1749,1749,1749,1749,0
20240926,182600,41281722,1749,1749,1749,1749,0
20240926,182500,41281722,1749,1749,1749,1749,0
20240926,182400,41281722,1749,1749,1749,1749,0
20240926,182300,41281722,1749,1749,1749,1749,0
20240926,182200,41281722,1749,1749,1749,1749,0
20240926,182100,41281722,1749,1749,1749,1749,0
20240926,182000,41281722,1749,1749,1749,1749,0
20240926,181900,41281722,1749,1749,1749,1749,3955
20240926,181800,41281722,1749,1749,1749,1749,0
20240926,181700,41281722,1749,1749,1749,1749,0
20240926,181600,41281722,1749,1749,1749,1749,0
20240926,181500,41281722,1749,1749,1749,1749,0
20240926,181400,41281722,1749,1749,1749,1749,0
20240926,181300,41281722,1749,1749,1749,1749,0
20240926,181200,41281722,1749,1749,1749,1749,0
20240926,181100,41281722,1749,1749,1749,1749,0
20240926,181000,41281722,1749,1749,1749,1749,0
20240926,180900,41281722,1749,1749,1749,1749,0
20240926,180800,41281722,1749,1749,1749,1749,0
20240926,180700,41281722,1749,1749,1749,1749,0
20240926,180600,41281722,1749,1749,1749,1749,0
20240926,180500,41281722,1749,1749,1749,1749,0
20240926,180400,41281722,1749,1749,1749,1749,0
20240926,180300,41281722,1749,1749,1749,1749,0
20240926,180200,41281722,1749,1749,1749,1749,0
20240926,180100,41281722,1749,1749,1749,1749,0
20240926,180000,41281722,1749,1749,1749,1749,0
20240926,175900,41281722,1749,1749,1749,1749,0
20240926,175800,41281722,1749,1749,1749,1749,0
20240926,175700,41281722,1749,1749,1749,1749,0
20240926,175600,41281722,1749,1749,1749,1749,0
20240926,175500,41281722,1749,1749,1749,1749,0
20240926,175400,41281722,1749,1749,1749,1749,0
20240926,175300,41281722,1749,1749,1749,1749,0
20240926,175200,41281722,1749,1749,1749,1749,0
20240926,175100,41281722,1749,1749,1749,1749,0
20240926,175000,41281722,1749,1749,1749,1749,0
20240926,174900,41281722,1749,1749,1749,1749,3955
20240926,174800,41281722,1749,1749,1749,1749,0
20240926,174700,41281722,1749,1749,1749,1749,0
20240926,174600,41281722,1749,1749,1749,1749,0
20240926,174500,41281722,1749,1749,1749,1749,0
20240926,174400,41281722,1749,1749,1749,1749,0
20240926,174300,41281722,1749,1749,1749,1749,0
20240926,174200,41281722,1749,1749,1749,1749,0
20240926,174100,41281722,1749,1749,1749,1749,0
20240926,174000,41281722,1749,1749,1749,1749,0
20240926,173900,41281722,1749,1749,1749,1749,0
20240926,173800,41281722,1749,1749,1749,1749,0
20240926,173700,41281722,1749,1749,1749,1749,0
20240926,173600,41281722,1749,1749,1749,1749,0
20240926,173500,41281722,1749,1749,1749,1749,0
20240926,173400,41281722,1749,1749,1749,1749,0
20240926,173300,41281722,1749,1749,1749,1749,0
20240926,173200,41281722,1749,1749,1749,1749,0
20240926,173100,41281722,1749,1749,1749,1749,0
20240926,173000,41281722,1749,1749,1749,1749,0
20240926,172900,41281722,1749,1749,1749,1749,0
20240926,172800,41281722,1749,1749,1749,1749,0
20240926,172700,41281722,1749,1749,1749,1749,0
20240926,172600,41281722,1749,1749,1749,1749,0
20240926,172500,41281722,1749,1749,1749,1749,0
20240926,172400,41281722,1749,1749,1749,1749,0
20240926,172300,41281722,1749,1749,1749,1749,0
20240926,172200,41281722,1749,1749,1749,1749,0
20240926,172100,41281722,1749,1749,1749,1749,0
20240926,172000,41281722,1749,1749,1749,1749,0
20240926,171900,41281722,1749,1749,1749,1749,3955
20240926,171800,41281722,1749,1749,1749,1749,0
20240926,171700,41281722,1749,1749,1749,1749,0
20240926,171600,41281722,1749,1749,1749,1749,0
20240926,171500,41281722,1749,1749,1749,1749,0
20240926,171400,41281722,1749,1749,1749,1749,0
20240926,171300,41281722,1749,1749,1749,1749,0
20240926,171200,41281722,1749,1749,1749,1749,0
20240926,171100,41281722,1749,1749,1749,1749,0
20240926,171000,41281722,1749,1749,1749,1749,0
20240926,170900,41281722,1749,1749,1749,1749,0
20240926,170800,41281722,1749,1749,1749,1749,0
20240926,170700,41281722,1749,1749,1749,1749,0
20240926,170600,41281722,1749,1749,1749,1749,0
20240926,170500,41281722,1749,1749,1749,1749,0
20240926,170400,41281722,1749,1749,1749,1749,0
20240926,170300,41281722,1749,1749,1749,1749,0
20240926,170200,41281722,1749,1749,1749,1749,0
20240926,170100,41281722,1749,1749,1749,1749,0
20240926,170000,41281722,1749,1749,1749,1749,0
20240926,165900,41281722,1749,1749,1749,1749,0
20240926,165800,41281722,1749,1749,1749,1749,0
20240926,165700,41281722,1749,1749,1749,1749,0
20240926,165600,41281722,1749,1749,1749,1749,0
20240926,165500,41281722,1749,1749,1749,1749,0
20240926,165400,41281722,1749,1749,1749,1749,0
20240926,165300,41281722,1749,1749,1749,1749,0
20240926,165200,41281722,1749,1749,1749,1749,0
20240926,165100,41281722,1749,1749,1749,1749,0
20240926,165000,41281722,1749,1749,1749,1749,0
20240926,164900,41281722,1749,1749,1749,1749,3955
20240926,164800,41281722,1749,1749,1749,1749,0
20240926,164700,41281722,1749,1749,1749,1749,0
20240926,164600,41281722,1749,1749,1749,1749,0
20240926,164500,41281722,1749,1749,1749,1749,0
20240926,164400,41281722,1749,1749,1749,1749,0
20240926,164300,41281722,1749,1749,1749,1749,0
20240926,164200,41281722,1749,1749,1749,1749,0
20240926,164100,41281722,1749,1749,1749,1749,0
20240926,164000,41281722,1749,1749,1749,1749,0
20240926,163900,41281722,1749,1749,1749,1749,0
20240926,163800,41281722,1749,1749,1749,1749,0
20240926,163700,41281722,1749,1749,1749,1749,0
20240926,163600,41281722,1749,1749,1749,1749,0
20240926,163500,41281722,1749,1749,1749,1749,0
20240926,163400,41281722,1749,1749,1749,1749,0
20240926,163300,41281722,1749,1749,1749,1749,0
20240926,163200,41281722,1749,1749,1749,1749,0
20240926,163100,41281722,1749,1749,1749,1749,0
20240926,163000,41281722,1749,1749,1749,1749,0
20240926,162900,41281722,1749,1749,1749,1749,0
20240926,162800,41281722,1749,1749,1749,1749,0
20240926,162700,41281722,1749,1749,1749,1749,0
20240926,162600,41281722,1749,1749,1749,1749,0
20240926,162500,41281722,1749,1749,1749,1749,0
20240926,162400,41281722,1749,1749,1749,1749,0
20240926,162300,41281722,1749,1749,1749,1749,0
20240926,162200,41281722,1749,1749,1749,1749,0
20240926,162100,41281722,1749,1749,1749,1749,0
20240926,162000,41281722,1749,1749,1749,1749,0
20240926,161900,41281722,1749,1749,1749,1749,3955
20240926,161800,41281722,1749,1749,1749,1749,0
20240926,161700,41281722,1749,1749,1749,1749,0
20240926,161600,41281722,1749,1749,1749,1749,0
20240926,161500,41281722,1749,1749,1749,1749,0
20240926,161400,41281722,1749,1749,1749,1749,0
20240926,161300,41281722,1749,1749,1749,1749,0
20240926,161200,41281722,1749,1749,1749,1749,0
20240926,161100,41281722,1749,1749,1749,1749,0
20240926,161000,41281722,1749,1749,1749,1749,0
20240926,160900,41281722,1749,1749,1749,1749,0
20240926,160800,41281722,1749,1749,1749,1749,0
20240926,160700,41281722,1749,1749,1749,1749,0
20240926,160600,41281722,1749,1749,1749,1749,0
20240926,160500,41281722,1749,1749,1749,1749,0
20240926,160400,41281722,1749,1749,1749,1749,0
20240926,160300,41281722,1749,1749,1749,1749,0
20240926,160200,41281722,1749,1749,1749,1749,0
20240926,160100,41281722,1749,1749,1749,1749,0
20240926,160000,41281722,1749,1749,1749,1749,0
20240926,155900,41281722,1749,1749,1749,1749,0
20240926,155800,41281722,1749,1749,1749,1749,0
20240926,155700,41281722,1749,1749,1749,1749,0
20240926,155600,41281722,1749,1749,1749,1749,0
20240926,155500,41281722,1749,1749,1749,1749,0
20240926,155400,41281722,1749,1749,1749,1749,0
20240926,155300,41281722,1749,1749,1749,1749,0
20240926,155200,41281722,1749,1749,1749,1749,0
20240926,155100,41281722,1749,1749,1749,1749,0
20240926,155000,41281722,1749,1749,1749,1749,0
20240926,154900,41281722,1749,1749,1749,1749,3955
20240926,154800,41281722,1749,1749,1749,1749,0
20240926,154700,41281722,1749,1749,1749,1749,0
20240926,154600,41281722,1749,1749,1749,1749,0
20240926,154500,41281722,1749,1749,1749,1749,0
20240926,154400,41281722,1749,1749,1749,1749,0
20240926,154300,41281722,1749,1749,1749,1749,0
20240926,154200,41281722,1749,1749,1749,1749,0
20240926,154100,41281722,1749,1749,1749,1749,0
20240926,154000,41281722,1749,1749,1749,1749,0
20240926,153900,41281722,1749,1749,1749,1749,0
20240926,153800,41281722,1749,1749,1749,1749,0
20240926,153700,41281722,1749,1749,1749,1749,0
20240926,153600,41281722,1749,1749,1749,1749,0
20240926,153500,41281722,1749,1749,1749,1749,0
20240926,153400,41281722,1749,1749,1749,1749,0
20240926,153300,41281722,1749,1749,1749,1749,0
20240926,153200,41281722,1749,1749,1749,1749,0
20240926,153100,41281722,1749,1749,1749,1749,0
20240926,153000,41281722,1749,1749,1749,1749,3955
20240926,152900,34364427,1748,1748,1748,1748,0
20240926,152800,34364427,1748,1748,1748,1748,0
20240926,152700,34364427,1748,1748,1748,1748,0
20240926,152600,34364427,1748,1748,1748,1748,0
20240926,152500,34364427,1748,1748,1748,1748,0
20240926,152400,34364427,1748,1748,1748,1748,0
20240926,152300,34364427,1748,1748,1748,1748,0
20240926,152200,34364427,1748,1748,1748,1748,0
20240926,152100,34364427,1748,1748,1748,1748,0
20240926,152000,34364427,1748,1748,1748,1748,0
20240926,151900,34364427,1748,1748,1748,1748,0
20240926,151800,34364427,1748,1748,1748,1748,0
20240926,151700,34364427,1748,1748,1748,1748,0
20240926,151600,34364427,1748,1748,1748,1748,1
20240926,151500,34362679,1747,1747,1747,1747,66
20240926,151400,34247377,1748,1748,1748,1748,0
20240926,151300,34247377,1748,1748,1748,1748,1
20240926,151200,34245629,1745,1745,1745,1745,38
20240926,151100,34179319,1745,1745,1745,1745,0
20240926,151000,34179319,1745,1745,1745,1745,1
20240926,150900,34177574,1740,1740,1740,1740,0
20240926,150800,34177574,1740,1741,1741,1740,1000
20240926,150700,32437573,1741,1741,1741,1741,138
20240926,150600,32197315,1741,1741,1741,1741,9
20240926,150500,32181646,1741,1744,1744,1741,2948
20240926,150400,27048048,1744,1744,1744,1744,0
20240926,150300,27048048,1744,1744,1744,1744,17
20240926,150200,27018400,1745,1745,1745,1745,1
20240926,150100,27016655,1742,1742,1742,1742,0
20240926,150000,27016655,1742,1742,1742,1742,0
20240926,145900,27016655,1742,1742,1742,1742,0
20240926,145800,27016655,1742,1742,1742,1742,0
20240926,145700,27016655,1742,1742,1742,1742,0
20240926,145600,27016655,1742,1742,1742,1742,15
20240926,145500,26990525,1742,1742,1742,1742,35
20240926,145400,26929555,1745,1745,1745,1745,0
20240926,145300,26929555,1745,1745,1745,1745,0
20240926,145200,26929555,1745,1745,1745,1745,0
20240926,145100,26929555,1745,1745,1745,1745,0
20240926,145000,26929555,1745,1745,1745,1745,0
20240926,144900,26929555,1745,1745,1745,1745,0
20240926,144800,26929555,1745,1745,1745,1745,0
20240926,144700,26929555,1745,1745,1745,1745,0
20240926,144600,26929555,1745,1745,1745,1745,2
20240926,144500,26926065,1743,1743,1743,1743,0
20240926,144400,26926065,1743,1743,1743,1743,600
20240926,144300,25880265,1745,1745,1745,1745,0
20240926,144200,25880265,1745,1745,1745,1745,0
20240926,144100,25880265,1745,1745,1745,1745,1
20240926,144000,25878520,1741,1741,1741,1741,0
20240926,143900,25878520,1741,1741,1741,1741,4
20240926,143800,25871556,1741,1741,1741,1741,600
20240926,143700,24826956,1745,1745,1745,1745,0
20240926,143600,24826956,1745,1745,1745,1745,0
20240926,143500,24826956,1745,1745,1745,1745,0
20240926,143400,24826956,1745,1745,1745,1745,0
20240926,143300,24826956,1745,1745,1745,1745,0
20240926,143200,24826956,1745,1745,1745,1745,0
20240926,143100,24826956,1745,1745,1745,1745,0
20240926,143000,24826956,1745,1745,1745,1745,0
20240926,142900,24826956,1745,1745,1745,1745,0
20240926,142800,24826956,1745,1745,1745,1745,0
20240926,142700,24826956,1745,1745,1745,1745,0
20240926,142600,24826956,1745,1745,1745,1745,0
20240926,142500,24826956,1745,1745,1745,1745,0
20240926,142400,24826956,1745,1745,1745,1745,0
20240926,142300,24826956,1745,1745,1745,1745,0
20240926,142200,24826956,1745,1745,1745,1745,0
20240926,142100,24826956,1745,1745,1745,1745,0
20240926,142000,24826956,1745,1745,1745,1745,7
20240926,141900,24814741,1745,1745,1745,1745,0
20240926,141800,24814741,1745,1745,1745,1745,0
20240926,141700,24814741,1745,1745,1745,1745,0
20240926,141600,24814741,1745,1745,1745,1745,0
20240926,141500,24814741,1745,1745,1745,1745,0
20240926,141400,24814741,1745,1745,1745,1745,0
20240926,141300,24814741,1745,1745,1745,1745,0
20240926,141200,24814741,1745,1745,1745,1745,0
20240926,141100,24814741,1745,1745,1745,1745,0
20240926,141000,24814741,1745,1745,1745,1745,0
20240926,140900,24814741,1745,1745,1745,1745,0
20240926,140800,24814741,1745,1745,1745,1745,0
20240926,140700,24814741,1745,1745,1745,1745,0
20240926,140600,24814741,1745,1745,1745,1745,0
20240926,140500,24814741,1745,1745,1745,1745,0
20240926,140400,24814741,1745,1745,1745,1745,0
20240926,140300,24814741,1745,1745,1745,1745,0
20240926,140200,24814741,1745,1745,1745,1745,0
20240926,140100,24814741,1745,1745,1745,1745,0
20240926,140000,24814741,1745,1745,1745,1745,0
20240926,135900,24814741,1745,1745,1745,1745,0
20240926,135800,24814741,1745,1745,1745,1745,0
20240926,135700,24814741,1745,1739,1745,1736,10
20240926,135600,24797360,1745,1745,1745,1745,0
20240926,135500,24797360,1745,1745,1745,1745,0
20240926,135400,24797360,1745,1745,1745,1745,1
20240926,135300,24795615,1737,1739,1739,1737,4865
20240926,135200,16340155,1748,1748,1748,1748,0
20240926,135100,16340155,1748,1748,1748,1748,0
20240926,135000,16340155,1748,1748,1748,1748,0
20240926,134900,16340155,1748,1748,1748,1748,0
20240926,134800,16340155,1748,1748,1748,1748,0
20240926,134700,16340155,1748,1748,1748,1748,0
20240926,134600,16340155,1748,1748,1748,1748,0
20240926,134500,16340155,1748,1748,1748,1748,0
20240926,134400,16340155,1748,1748,1748,1748,0
20240926,134300,16340155,1748,1748,1748,1748,11
20240926,134200,16320927,1748,1748,1748,1748,0
20240926,134100,16320927,1748,1748,1748,1748,0
20240926,134000,16320927,1748,1748,1748,1748,0
20240926,133900,16320927,1748,1748,1748,1748,1
20240926,133800,16319179,1740,1740,1740,1740,0
20240926,133700,16319179,1740,1740,1740,1740,0
20240926,133600,16319179,1740,1740,1740,1740,0
20240926,133500,16319179,1740,1740,1740,1740,0
20240926,133400,16319179,1740,1740,1740,1740,109
20240926,133300,16129519,1739,1739,1739,1739,0
20240926,133200,16129519,1739,1739,1739,1739,0
20240926,133100,16129519,1739,1739,1739,1739,43
20240926,133000,16054742,1739,1739,1739,1739,0
20240926,132900,16054742,1739,1739,1739,1739,0
20240926,132800,16054742,1739,1739,1739,1739,0
20240926,132700,16054742,1739,1739,1740,1739,367
20240926,132600,15416380,1740,1740,1740,1740,33
20240926,132500,15358960,1740,1740,1740,1740,1
20240926,132400,15357220,1746,1746,1746,1746,0
20240926,132300,15357220,1746,1746,1746,1746,0
20240926,132200,15357220,1746,1742,1746,1740,1206
20240926,132100,13258529,1747,1747,1747,1747,0
20240926,132000,13258529,1747,1747,1747,1747,0
20240926,131900,13258529,1747,1747,1747,1747,0
20240926,131800,13258529,1747,1747,1747,1747,275
20240926,131700,12778104,1747,1747,1747,1747,12
20240926,131600,12757140,1748,1748,1748,1748,0
20240926,131500,12757140,1748,1748,1748,1748,0
20240926,131400,12757140,1748,1748,1748,1748,0
20240926,131300,12757140,1748,1748,1748,1748,0
20240926,131200,12757140,1748,1748,1748,1748,0
20240926,131100,12757140,1748,1748,1748,1748,0
20240926,131000,12757140,1748,1748,1748,1748,0
20240926,130900,12757140,1748,1748,1748,1748,0
20240926,130800,12757140,1748,1748,1748,1748,0
20240926,130700,12757140,1748,1748,1748,1748,0
20240926,130600,12757140,1748,1748,1748,1748,0
20240926,130500,12757140,1748,1748,1748,1748,0
20240926,130400,12757140,1748,1748,1748,1748,0
20240926,130300,12757140,1748,1748,1748,1748,0
20240926,130200,12757140,1748,1748,1748,1748,0
20240926,130100,12757140,1748,1748,1748,1748,0
20240926,130000,12757140,1748,1748,1748,1748,0
20240926,125900,12757140,1748,1748,1748,1748,0
20240926,125800,12757140,1748,1748,1748,1748,0
20240926,125700,12757140,1748,1748,1748,1748,0
20240926,125600,12757140,1748,1748,1748,1748,0
20240926,125500,12757140,1748,1748,1748,1748,0
20240926,125400,12757140,1748,1748,1748,1748,0
20240926,125300,12757140,1748,1748,1748,1748,0
20240926,125200,12757140,1748,1748,1748,1748,0
20240926,125100,12757140,1748,1748,1748,1748,0
20240926,125000,12757140,1748,1748,1748,1748,0
20240926,124900,12757140,1748,1748,1748,1748,0
20240926,124800,12757140,1748,1748,1748,1748,0
20240926,124700,12757140,1748,1748,1748,1748,0
20240926,124600,12757140,1748,1748,1748,1748,0
20240926,124500,12757140,1748,1748,1748,1748,0
20240926,124400,12757140,1748,1748,1748,1748,1
20240926,124300,12755392,1740,1740,1740,1740,0
20240926,124200,12755392,1740,1742,1742,1740,167
20240926,124100,12464483,1748,1748,1748,1748,0
20240926,124000,12464483,1748,1747,1748,1747,2
20240926,123900,12460988,1742,1742,1742,1742,0
20240926,123800,12460988,1742,1742,1742,1742,17
20240926,123700,12431374,1742,1742,1742,1742,0
20240926,123600,12431374,1742,1742,1742,1742,29
20240926,123500,12380856,1742,1742,1742,1742,0
20240926,123400,12380856,1742,1742,1742,1742,0
20240926,123300,12380856,1742,1742,1742,1742,0
20240926,123200,12380856,1742,1742,1742,1742,1
20240926,123100,12379114,1742,1742,1742,1742,1
20240926,123000,12377372,1739,1739,1739,1739,0
20240926,122900,12377372,1739,1739,1739,1739,0
20240926,122800,12377372,1739,1740,1740,1739,1300
20240926,122700,10116513,1741,1748,1748,1741,178
20240926,122600,9806559,1747,1747,1747,1747,0
20240926,122500,9806559,1747,1747,1747,1747,0
20240926,122400,9806559,1747,1747,1747,1747,0
20240926,122300,9806559,1747,1747,1747,1747,0
20240926,122200,9806559,1747,1747,1747,1747,0
20240926,122100,9806559,1747,1747,1747,1747,0
20240926,122000,9806559,1747,1747,1747,1747,7
20240926,121900,9794330,1747,1747,1747,1747,0
20240926,121800,9794330,1747,1747,1747,1747,0
20240926,121700,9794330,1747,1747,1747,1747,0
20240926,121600,9794330,1747,1747,1747,1747,0
20240926,121500,9794330,1747,1747,1747,1747,0
20240926,121400,9794330,1747,1747,1747,1747,1
20240926,121300,9792583,1740,1740,1740,1740,0
20240926,121200,9792583,1740,1740,1740,1740,0
20240926,121100,9792583,1740,1740,1740,1740,0
20240926,121000,9792583,1740,1740,1740,1740,0
20240926,120900,9792583,1740,1740,1740,1740,898
20240926,120800,8230063,1747,1747,1747,1747,0
20240926,120700,8230063,1747,1747,1747,1747,0
20240926,120600,8230063,1747,1747,1747,1747,0
20240926,120500,8230063,1747,1747,1747,1747,0
20240926,120400,8230063,1747,1747,1747,1747,0
20240926,120300,8230063,1747,1747,1747,1747,0
20240926,120200,8230063,1747,1747,1747,1747,0
20240926,120100,8230063,1747,1747,1747,1747,0
20240926,120000,8230063,1747,1747,1747,1747,0
20240926,115900,8230063,1747,1747,1747,1747,0
20240926,115800,8230063,1747,1747,1747,1747,0
20240926,115700,8230063,1747,1747,1747,1747,0
20240926,115600,8230063,1747,1747,1747,1747,0
20240926,115500,8230063,1747,1747,1747,1747,0
20240926,115400,8230063,1747,1747,1747,1747,10
20240926,115300,8212593,1747,1747,1747,1747,0
20240926,115200,8212593,1747,1747,1747,1747,0
20240926,115100,8212593,1747,1747,1747,1747,0
20240926,115000,8212593,1747,1747,1747,1747,0
20240926,114900,8212593,1747,1747,1747,1747,0
20240926,114800,8212593,1747,1747,1747,1747,0
20240926,114700,8212593,1747,1747,1747,1747,0
20240926,114600,8212593,1747,1747,1747,1747,0
20240926,114500,8212593,1747,1747,1747,1747,0
20240926,114400,8212593,1747,1747,1747,1747,0
20240926,114300,8212593,1747,1747,1747,1747,0
20240926,114200,8212593,1747,1747,1747,1747,0
20240926,114100,8212593,1747,1747,1747,1747,0
20240926,114000,8212593,1747,1747,1747,1747,0
20240926,113900,8212593,1747,1747,1747,1747,0
20240926,113800,8212593,1747,1747,1747,1747,0
20240926,113700,8212593,1747,1747,1747,1747,0
20240926,113600,8212593,1747,1747,1747,1747,0
20240926,113500,8212593,1747,1747,1747,1747,0
20240926,113400,8212593,1747,1747,1747,1747,0
20240926,113300,8212593,1747,1747,1747,1747,0
20240926,113200,8212593,1747,1747,1747,1747,0
20240926,113100,8212593,1747,1747,1747,1747,0
20240926,113000,8212593,1747,1747,1747,1747,0
20240926,112900,8212593,1747,1747,1747,1747,2
20240926,112800,8209099,1747,1747,1747,1747,0
20240926,112700,8209099,1747,1747,1747,1747,0
20240926,112600,8209099,1747,1747,1747,1747,0
20240926,112500,8209099,1747,1747,1747,1747,3
20240926,112400,8203858,1747,1747,1747,1747,0
20240926,112300,8203858,1747,1747,1747,1747,0
20240926,112200,8203858,1747,1747,1747,1747,0
20240926,112100,8203858,1747,1747,1747,1747,0
20240926,112000,8203858,1747,1747,1747,1747,0
20240926,111900,8203858,1747,1747,1747,1747,2
20240926,111800,8200364,1740,1740,1740,1740,0
20240926,111700,8200364,1740,1740,1740,1740,0
20240926,111600,8200364,1740,1740,1740,1740,0
20240926,111500,8200364,1740,1744,1744,1740,130
20240926,111400,7974074,1749,1749,1749,1749,0
20240926,111300,7974074,1749,1749,1749,1749,0
20240926,111200,7974074,1749,1749,1749,1749,0
20240926,111100,7974074,1749,1749,1749,1749,0
20240926,111000,7974074,1749,1749,1749,1749,0
20240926,110900,7974074,1749,1747,1749,1747,3
20240926,110800,7968830,1744,1744,1744,1744,165
20240926,110700,7681070,1744,1744,1744,1744,0
20240926,110600,7681070,1744,1744,1744,1744,0
20240926,110500,7681070,1744,1744,1744,1744,0
20240926,110400,7681070,1744,1744,1744,1744,0
20240926,110300,7681070,1744,1744,1744,1744,0
20240926,110200,7681070,1744,1744,1744,1744,0
20240926,110100,7681070,1744,1744,1744,1744,0
20240926,110000,7681070,1744,1744,1744,1744,0
20240926,105900,7681070,1744,1744,1744,1744,0
20240926,105800,7681070,1744,1744,1744,1744,0
20240926,105700,7681070,1744,1744,1744,1744,0
20240926,105600,7681070,1744,1744,1744,1744,0
20240926,105500,7681070,1744,1744,1744,1744,0
20240926,105400,7681070,1744,1744,1744,1744,0
20240926,105300,7681070,1744,1744,1744,1744,0
20240926,105200,7681070,1744,1743,1744,1743,20
20240926,105100,7646203,1740,1740,1740,1740,0
20240926,105000,7646203,1740,1740,1740,1740,54
20240926,104900,7552243,1743,1743,1743,1743,0
20240926,104800,7552243,1743,1743,1743,1743,0
20240926,104700,7552243,1743,1743,1743,1743,0
20240926,104600,7552243,1743,1743,1743,1743,0
20240926,104500,7552243,1743,1743,1743,1743,0
20240926,104400,7552243,1743,1743,1743,1743,0
20240926,104300,7552243,1743,1743,1743,1743,0
20240926,104200,7552243,1743,1743,1743,1743,0
20240926,104100,7552243,1743,1743,1743,1743,0
20240926,104000,7552243,1743,1743,1743,1743,0
20240926,103900,7552243,1743,1743,1743,1743,20
20240926,103800,7517383,1743,1743,1743,1743,0
20240926,103700,7517383,1743,1743,1743,1743,0
20240926,103600,7517383,1743,1743,1743,1743,0
20240926,103500,7517383,1743,1737,1743,1736,678
20240926,103400,6340013,1738,1738,1738,1738,6
20240926,103300,6329585,1743,1742,1743,1742,2
20240926,103200,6326100,1737,1737,1737,1737,0
20240926,103100,6326100,1737,1737,1737,1737,0
20240926,103000,6326100,1737,1737,1737,1737,0
20240926,102900,6326100,1737,1738,1738,1737,15
20240926,102800,6300044,1744,1744,1744,1744,0
20240926,102700,6300044,1744,1744,1744,1744,0
20240926,102600,6300044,1744,1744,1744,1744,0
20240926,102500,6300044,1744,1744,1744,1744,0
20240926,102400,6300044,1744,1744,1744,1744,0
20240926,102300,6300044,1744,1744,1744,1744,500
20240926,102200,5428044,1744,1744,1744,1744,0
20240926,102100,5428044,1744,1744,1744,1744,0
20240926,102000,5428044,1744,1744,1744,1744,0
20240926,101900,5428044,1744,1744,1744,1744,0
20240926,101800,5428044,1744,1744,1744,1744,0
20240926,101700,5428044,1744,1743,1744,1743,2
20240926,101600,5424557,1735,1736,1736,1735,525
20240926,101500,4513672,1735,1735,1735,1735,0
20240926,101400,4513672,1735,1735,1735,1735,0
20240926,101300,4513672,1735,1735,1735,1735,0
20240926,101200,4513672,1735,1738,1738,1735,1000
20240926,101100,2778642,1744,1744,1744,1744,0
20240926,101000,2778642,1744,1744,1744,1744,0
20240926,100900,2778642,1744,1744,1744,1744,0
20240926,100800,2778642,1744,1744,1744,1744,0
20240926,100700,2778642,1744,1744,1744,1744,0
20240926,100600,2778642,1744,1744,1744,1744,0
20240926,100500,2778642,1744,1744,1744,1744,0
20240926,100400,2778642,1744,1744,1744,1744,0
20240926,100300,2778642,1744,1744,1744,1744,0
20240926,100200,2778642,1744,1744,1744,1744,0
20240926,100100,2778642,1744,1744,1744,1744,0
20240926,100000,2778642,1744,1743,1744,1743,22
20240926,095900,2740275,1734,1740,1740,1734,91
20240926,095800,2582310,1744,1744,1744,1744,0
20240926,095700,2582310,1744,1744,1744,1744,0
20240926,095600,2582310,1744,1744,1744,1744,0
20240926,095500,2582310,1744,1744,1744,1744,0
20240926,095400,2582310,1744,1744,1744,1744,0
20240926,095300,2582310,1744,1744,1744,1744,0
20240926,095200,2582310,1744,1744,1744,1744,0
20240926,095100,2582310,1744,1744,1744,1744,0
20240926,095000,2582310,1744,1744,1744,1744,0
20240926,094900,2582310,1744,1744,1744,1744,0
20240926,094800,2582310,1744,1744,1744,1744,0
20240926,094700,2582310,1744,1744,1744,1744,0
20240926,094600,2582310,1744,1744,1744,1744,0
20240926,094500,2582310,1744,1744,1744,1744,5
20240926,094400,2573590,1744,1744,1744,1744,1
20240926,094300,2571846,1744,1744,1744,1744,0
20240926,094200,2571846,1744,1744,1744,1744,7
20240926,094100,2559638,1744,1744,1744,1744,0
20240926,094000,2559638,1744,1744,1744,1744,1
20240926,093900,2557894,1744,1744,1744,1744,1
20240926,093800,2556150,1743,1743,1743,1743,0
20240926,093700,2556150,1743,1743,1743,1743,8
20240926,093600,2542206,1743,1743,1743,1743,115
20240926,093500,2341761,1744,1744,1744,1744,1
20240926,093400,2340017,1734,1734,1734,1734,0
20240926,093300,2340017,1734,1734,1734,1734,0
20240926,093200,2340017,1734,1734,1734,1734,0
20240926,093100,2340017,1734,1734,1734,1734,38
20240926,093000,2274125,1739,1740,1740,1739,60
20240926,092900,2169737,1741,1741,1741,1741,10
20240926,092800,2152327,1741,1741,1741,1741,0
20240926,092700,2152327,1741,1741,1741,1741,0
20240926,092600,2152327,1741,1741,1741,1741,0
20240926,092500,2152327,1741,1741,1741,1741,0
20240926,092400,2152327,1741,1742,1742,1741,313
20240926,092300,1607289,1743,1745,1745,1743,41
20240926,092200,1535768,1750,1750,1750,1750,0
20240926,092100,1535768,1750,1750,1750,1750,1
20240926,092000,1534018,1745,1745,1745,1745,0
20240926,091900,1534018,1745,1746,1746,1745,40
20240926,091800,1464196,1750,1750,1750,1750,0
20240926,091700,1464196,1750,1752,1752,1750,66
20240926,091600,1348630,1753,1753,1753,1753,2
20240926,091500,1345124,1744,1744,1744,1744,0
20240926,091400,1345124,1744,1744,1744,1744,1
20240926,091300,1343380,1753,1753,1753,1753,0
20240926,091200,1343380,1753,1753,1753,1753,0
20240926,091100,1343380,1753,1753,1753,1753,0
20240926,091000,1343380,1753,1753,1753,1753,0
20240926,090900,1343380,1753,1742,1753,1740,670
20240926,090800,177354,1754,1754,1754,1754,0
20240926,090700,177354,1754,1754,1754,1754,1
20240926,090600,175600,1756,1756,1756,1756,0
20240926,090500,175600,1756,1756,1756,1756,0
20240926,090400,175600,1756,1756,1756,1756,0
20240926,090300,175600,1756,1756,1756,1756,0
20240926,090200,175600,1756,1756,1756,1756,0
20240926,090100,175600,1756,1756,1756,1756,0
20240926,090000,175600,1756,1756,1756,1756,100