KissMeData/035460/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,191900,79897367,1763,1763,1763,1763,3422
20240927,191800,79897367,1763,1763,1763,1763,0
20240927,191700,79897367,1763,1763,1763,1763,0
20240927,191600,79897367,1763,1763,1763,1763,0
20240927,191500,79897367,1763,1763,1763,1763,0
20240927,191400,79897367,1763,1763,1763,1763,0
20240927,191300,79897367,1763,1763,1763,1763,0
20240927,191200,79897367,1763,1763,1763,1763,0
20240927,191100,79897367,1763,1763,1763,1763,0
20240927,191000,79897367,1763,1763,1763,1763,0
20240927,190900,79897367,1763,1763,1763,1763,0
20240927,190800,79897367,1763,1763,1763,1763,0
20240927,190700,79897367,1763,1763,1763,1763,0
20240927,190600,79897367,1763,1763,1763,1763,0
20240927,190500,79897367,1763,1763,1763,1763,0
20240927,190400,79897367,1763,1763,1763,1763,0
20240927,190300,79897367,1763,1763,1763,1763,0
20240927,190200,79897367,1763,1763,1763,1763,0
20240927,190100,79897367,1763,1763,1763,1763,0
20240927,190000,79897367,1763,1763,1763,1763,0
20240927,185900,79897367,1763,1763,1763,1763,0
20240927,185800,79897367,1763,1763,1763,1763,0
20240927,185700,79897367,1763,1763,1763,1763,0
20240927,185600,79897367,1763,1763,1763,1763,0
20240927,185500,79897367,1763,1763,1763,1763,0
20240927,185400,79897367,1763,1763,1763,1763,0
20240927,185300,79897367,1763,1763,1763,1763,0
20240927,185200,79897367,1763,1763,1763,1763,0
20240927,185100,79897367,1763,1763,1763,1763,0
20240927,185000,79897367,1763,1763,1763,1763,0
20240927,184900,79897367,1763,1763,1763,1763,3422
20240927,184800,79897367,1763,1763,1763,1763,0
20240927,184700,79897367,1763,1763,1763,1763,0
20240927,184600,79897367,1763,1763,1763,1763,0
20240927,184500,79897367,1763,1763,1763,1763,0
20240927,184400,79897367,1763,1763,1763,1763,0
20240927,184300,79897367,1763,1763,1763,1763,0
20240927,184200,79897367,1763,1763,1763,1763,0
20240927,184100,79897367,1763,1763,1763,1763,0
20240927,184000,79897367,1763,1763,1763,1763,0
20240927,183900,79897367,1763,1763,1763,1763,0
20240927,183800,79897367,1763,1763,1763,1763,0
20240927,183700,79897367,1763,1763,1763,1763,0
20240927,183600,79897367,1763,1763,1763,1763,0
20240927,183500,79897367,1763,1763,1763,1763,0
20240927,183400,79897367,1763,1763,1763,1763,0
20240927,183300,79897367,1763,1763,1763,1763,0
20240927,183200,79897367,1763,1763,1763,1763,0
20240927,183100,79897367,1763,1763,1763,1763,0
20240927,183000,79897367,1763,1763,1763,1763,0
20240927,182900,79897367,1763,1763,1763,1763,0
20240927,182800,79897367,1763,1763,1763,1763,0
20240927,182700,79897367,1763,1763,1763,1763,0
20240927,182600,79897367,1763,1763,1763,1763,0
20240927,182500,79897367,1763,1763,1763,1763,0
20240927,182400,79897367,1763,1763,1763,1763,0
20240927,182300,79897367,1763,1763,1763,1763,0
20240927,182200,79897367,1763,1763,1763,1763,0
20240927,182100,79897367,1763,1763,1763,1763,0
20240927,182000,79897367,1763,1763,1763,1763,0
20240927,181900,79897367,1763,1763,1763,1763,3422
20240927,181800,79897367,1763,1763,1763,1763,0
20240927,181700,79897367,1763,1763,1763,1763,0
20240927,181600,79897367,1763,1763,1763,1763,0
20240927,181500,79897367,1763,1763,1763,1763,0
20240927,181400,79897367,1763,1763,1763,1763,0
20240927,181300,79897367,1763,1763,1763,1763,0
20240927,181200,79897367,1763,1763,1763,1763,0
20240927,181100,79897367,1763,1763,1763,1763,0
20240927,181000,79897367,1763,1763,1763,1763,0
20240927,180900,79897367,1763,1763,1763,1763,0
20240927,180800,79897367,1763,1763,1763,1763,0
20240927,180700,79897367,1763,1763,1763,1763,0
20240927,180600,79897367,1763,1763,1763,1763,0
20240927,180500,79897367,1763,1763,1763,1763,0
20240927,180400,79897367,1763,1763,1763,1763,0
20240927,180300,79897367,1763,1763,1763,1763,0
20240927,180200,79897367,1763,1763,1763,1763,0
20240927,180100,79897367,1763,1763,1763,1763,0
20240927,180000,79897367,1763,1763,1763,1763,0
20240927,175900,79897367,1763,1763,1763,1763,0
20240927,175800,79897367,1763,1763,1763,1763,0
20240927,175700,79897367,1763,1763,1763,1763,0
20240927,175600,79897367,1763,1763,1763,1763,0
20240927,175500,79897367,1763,1763,1763,1763,0
20240927,175400,79897367,1763,1763,1763,1763,0
20240927,175300,79897367,1763,1763,1763,1763,0
20240927,175200,79897367,1763,1763,1763,1763,0
20240927,175100,79897367,1763,1763,1763,1763,0
20240927,175000,79897367,1763,1763,1763,1763,0
20240927,174900,79897367,1763,1763,1763,1763,3422
20240927,174800,79897367,1763,1763,1763,1763,0
20240927,174700,79897367,1763,1763,1763,1763,0
20240927,174600,79897367,1763,1763,1763,1763,0
20240927,174500,79897367,1763,1763,1763,1763,0
20240927,174400,79897367,1763,1763,1763,1763,0
20240927,174300,79897367,1763,1763,1763,1763,0
20240927,174200,79897367,1763,1763,1763,1763,0
20240927,174100,79897367,1763,1763,1763,1763,0
20240927,174000,79897367,1763,1763,1763,1763,0
20240927,173900,79897367,1763,1763,1763,1763,0
20240927,173800,79897367,1763,1763,1763,1763,0
20240927,173700,79897367,1763,1763,1763,1763,0
20240927,173600,79897367,1763,1763,1763,1763,0
20240927,173500,79897367,1763,1763,1763,1763,0
20240927,173400,79897367,1763,1763,1763,1763,0
20240927,173300,79897367,1763,1763,1763,1763,0
20240927,173200,79897367,1763,1763,1763,1763,0
20240927,173100,79897367,1763,1763,1763,1763,0
20240927,173000,79897367,1763,1763,1763,1763,0
20240927,172900,79897367,1763,1763,1763,1763,0
20240927,172800,79897367,1763,1763,1763,1763,0
20240927,172700,79897367,1763,1763,1763,1763,0
20240927,172600,79897367,1763,1763,1763,1763,0
20240927,172500,79897367,1763,1763,1763,1763,0
20240927,172400,79897367,1763,1763,1763,1763,0
20240927,172300,79897367,1763,1763,1763,1763,0
20240927,172200,79897367,1763,1763,1763,1763,0
20240927,172100,79897367,1763,1763,1763,1763,0
20240927,172000,79897367,1763,1763,1763,1763,0
20240927,171900,79897367,1763,1763,1763,1763,3422
20240927,171800,79897367,1763,1763,1763,1763,0
20240927,171700,79897367,1763,1763,1763,1763,0
20240927,171600,79897367,1763,1763,1763,1763,0
20240927,171500,79897367,1763,1763,1763,1763,0
20240927,171400,79897367,1763,1763,1763,1763,0
20240927,171300,79897367,1763,1763,1763,1763,0
20240927,171200,79897367,1763,1763,1763,1763,0
20240927,171100,79897367,1763,1763,1763,1763,0
20240927,171000,79897367,1763,1763,1763,1763,0
20240927,170900,79897367,1763,1763,1763,1763,0
20240927,170800,79897367,1763,1763,1763,1763,0
20240927,170700,79897367,1763,1763,1763,1763,0
20240927,170600,79897367,1763,1763,1763,1763,0
20240927,170500,79897367,1763,1763,1763,1763,0
20240927,170400,79897367,1763,1763,1763,1763,0
20240927,170300,79897367,1763,1763,1763,1763,0
20240927,170200,79897367,1763,1763,1763,1763,0
20240927,170100,79897367,1763,1763,1763,1763,0
20240927,170000,79897367,1763,1763,1763,1763,0
20240927,165900,79897367,1763,1763,1763,1763,0
20240927,165800,79897367,1763,1763,1763,1763,0
20240927,165700,79897367,1763,1763,1763,1763,0
20240927,165600,79897367,1763,1763,1763,1763,0
20240927,165500,79897367,1763,1763,1763,1763,0
20240927,165400,79897367,1763,1763,1763,1763,0
20240927,165300,79897367,1763,1763,1763,1763,0
20240927,165200,79897367,1763,1763,1763,1763,0
20240927,165100,79897367,1763,1763,1763,1763,0
20240927,165000,79897367,1763,1763,1763,1763,0
20240927,164900,79897367,1763,1763,1763,1763,3422
20240927,164800,79897367,1763,1763,1763,1763,0
20240927,164700,79897367,1763,1763,1763,1763,0
20240927,164600,79897367,1763,1763,1763,1763,0
20240927,164500,79897367,1763,1763,1763,1763,0
20240927,164400,79897367,1763,1763,1763,1763,0
20240927,164300,79897367,1763,1763,1763,1763,0
20240927,164200,79897367,1763,1763,1763,1763,0
20240927,164100,79897367,1763,1763,1763,1763,0
20240927,164000,79897367,1763,1763,1763,1763,0
20240927,163900,79897367,1763,1763,1763,1763,0
20240927,163800,79897367,1763,1763,1763,1763,0
20240927,163700,79897367,1763,1763,1763,1763,0
20240927,163600,79897367,1763,1763,1763,1763,0
20240927,163500,79897367,1763,1763,1763,1763,0
20240927,163400,79897367,1763,1763,1763,1763,0
20240927,163300,79897367,1763,1763,1763,1763,0
20240927,163200,79897367,1763,1763,1763,1763,0
20240927,163100,79897367,1763,1763,1763,1763,0
20240927,163000,79897367,1763,1763,1763,1763,0
20240927,162900,79897367,1763,1763,1763,1763,0
20240927,162800,79897367,1763,1763,1763,1763,0
20240927,162700,79897367,1763,1763,1763,1763,0
20240927,162600,79897367,1763,1763,1763,1763,0
20240927,162500,79897367,1763,1763,1763,1763,0
20240927,162400,79897367,1763,1763,1763,1763,0
20240927,162300,79897367,1763,1763,1763,1763,0
20240927,162200,79897367,1763,1763,1763,1763,0
20240927,162100,79897367,1763,1763,1763,1763,0
20240927,162000,79897367,1763,1763,1763,1763,0
20240927,161900,79897367,1763,1763,1763,1763,3422
20240927,161800,79897367,1763,1763,1763,1763,0
20240927,161700,79897367,1763,1763,1763,1763,0
20240927,161600,79897367,1763,1763,1763,1763,0
20240927,161500,79897367,1763,1763,1763,1763,0
20240927,161400,79897367,1763,1763,1763,1763,0
20240927,161300,79897367,1763,1763,1763,1763,0
20240927,161200,79897367,1763,1763,1763,1763,0
20240927,161100,79897367,1763,1763,1763,1763,0
20240927,161000,79897367,1763,1763,1763,1763,0
20240927,160900,79897367,1763,1763,1763,1763,0
20240927,160800,79897367,1763,1763,1763,1763,0
20240927,160700,79897367,1763,1763,1763,1763,0
20240927,160600,79897367,1763,1763,1763,1763,0
20240927,160500,79897367,1763,1763,1763,1763,0
20240927,160400,79897367,1763,1763,1763,1763,0
20240927,160300,79897367,1763,1763,1763,1763,0
20240927,160200,79897367,1763,1763,1763,1763,0
20240927,160100,79897367,1763,1763,1763,1763,0
20240927,160000,79897367,1763,1763,1763,1763,0
20240927,155900,79897367,1763,1763,1763,1763,0
20240927,155800,79897367,1763,1763,1763,1763,0
20240927,155700,79897367,1763,1763,1763,1763,0
20240927,155600,79897367,1763,1763,1763,1763,0
20240927,155500,79897367,1763,1763,1763,1763,0
20240927,155400,79897367,1763,1763,1763,1763,0
20240927,155300,79897367,1763,1763,1763,1763,0
20240927,155200,79897367,1763,1763,1763,1763,0
20240927,155100,79897367,1763,1763,1763,1763,0
20240927,155000,79897367,1763,1763,1763,1763,0
20240927,154900,79897367,1763,1763,1763,1763,3422
20240927,154800,79897367,1763,1763,1763,1763,0
20240927,154700,79897367,1763,1763,1763,1763,0
20240927,154600,79897367,1763,1763,1763,1763,0
20240927,154500,79897367,1763,1763,1763,1763,0
20240927,154400,79897367,1763,1763,1763,1763,0
20240927,154300,79897367,1763,1763,1763,1763,0
20240927,154200,79897367,1763,1763,1763,1763,0
20240927,154100,79897367,1763,1763,1763,1763,0
20240927,154000,79897367,1763,1763,1763,1763,0
20240927,153900,79897367,1763,1763,1763,1763,0
20240927,153800,79897367,1763,1763,1763,1763,0
20240927,153700,79897367,1763,1763,1763,1763,0
20240927,153600,79897367,1763,1763,1763,1763,0
20240927,153500,79897367,1763,1763,1763,1763,0
20240927,153400,79897367,1763,1763,1763,1763,0
20240927,153300,79897367,1763,1763,1763,1763,0
20240927,153200,79897367,1763,1763,1763,1763,0
20240927,153100,79897367,1763,1763,1763,1763,0
20240927,153000,79897367,1763,1763,1763,1763,3422
20240927,152900,73864381,1764,1764,1764,1764,0
20240927,152800,73864381,1764,1764,1764,1764,0
20240927,152700,73864381,1764,1764,1764,1764,0
20240927,152600,73864381,1764,1764,1764,1764,0
20240927,152500,73864381,1764,1764,1764,1764,0
20240927,152400,73864381,1764,1764,1764,1764,0
20240927,152300,73864381,1764,1764,1764,1764,0
20240927,152200,73864381,1764,1764,1764,1764,0
20240927,152100,73864381,1764,1764,1764,1764,0
20240927,152000,73864381,1764,1764,1764,1764,0
20240927,151900,73864381,1764,1764,1764,1764,0
20240927,151800,73864381,1764,1764,1764,1764,0
20240927,151700,73864381,1764,1764,1764,1764,0
20240927,151600,73864381,1764,1764,1764,1764,0
20240927,151500,73864381,1764,1764,1764,1764,1
20240927,151400,73862617,1764,1764,1764,1764,5
20240927,151300,73853797,1764,1764,1764,1764,0
20240927,151200,73853797,1764,1764,1764,1764,1
20240927,151100,73852033,1760,1764,1764,1760,2
20240927,151000,73848509,1757,1760,1760,1757,152
20240927,150900,73581195,1764,1763,1764,1761,7
20240927,150800,73568859,1763,1764,1764,1763,2
20240927,150700,73565332,1764,1764,1764,1764,0
20240927,150600,73565332,1764,1764,1764,1764,0
20240927,150500,73565332,1764,1764,1764,1764,0
20240927,150400,73565332,1764,1764,1764,1764,949
20240927,150300,71891296,1764,1764,1764,1764,0
20240927,150200,71891296,1764,1764,1764,1764,1
20240927,150100,71889532,1762,1762,1762,1762,0
20240927,150000,71889532,1762,1762,1762,1762,0
20240927,145900,71889532,1762,1762,1762,1762,0
20240927,145800,71889532,1762,1762,1762,1762,409
20240927,145700,71168874,1762,1762,1762,1762,1
20240927,145600,71167112,1761,1761,1761,1761,0
20240927,145500,71167112,1761,1761,1761,1761,999
20240927,145400,69407873,1761,1761,1761,1761,1090
20240927,145300,67488383,1760,1760,1760,1760,1301
20240927,145200,65198623,1758,1758,1758,1758,7
20240927,145100,65186317,1759,1759,1759,1759,0
20240927,145000,65186317,1759,1759,1759,1759,0
20240927,144900,65186317,1759,1759,1759,1759,0
20240927,144800,65186317,1759,1758,1759,1758,31
20240927,144700,65131818,1759,1759,1759,1759,114
20240927,144600,64931292,1759,1759,1759,1759,0
20240927,144500,64931292,1759,1759,1759,1759,18
20240927,144400,64899630,1760,1760,1760,1760,0
20240927,144300,64899630,1760,1760,1760,1760,0
20240927,144200,64899630,1760,1760,1760,1760,0
20240927,144100,64899630,1760,1760,1760,1760,0
20240927,144000,64899630,1760,1760,1760,1760,0
20240927,143900,64899630,1760,1760,1760,1760,0
20240927,143800,64899630,1760,1760,1760,1760,100
20240927,143700,64723630,1760,1760,1760,1760,1
20240927,143600,64721870,1760,1760,1760,1760,0
20240927,143500,64721870,1760,1760,1760,1760,0
20240927,143400,64721870,1760,1760,1760,1760,0
20240927,143300,64721870,1760,1760,1760,1760,8
20240927,143200,64707790,1760,1760,1760,1760,10
20240927,143100,64690190,1761,1761,1761,1761,0
20240927,143000,64690190,1761,1761,1761,1761,0
20240927,142900,64690190,1761,1761,1761,1761,0
20240927,142800,64690190,1761,1761,1761,1761,0
20240927,142700,64690190,1761,1761,1761,1761,1
20240927,142600,64688429,1761,1761,1761,1761,0
20240927,142500,64688429,1761,1761,1761,1761,1
20240927,142400,64686668,1761,1761,1761,1761,0
20240927,142300,64686668,1761,1761,1761,1761,0
20240927,142200,64686668,1761,1761,1761,1761,0
20240927,142100,64686668,1761,1761,1761,1761,0
20240927,142000,64686668,1761,1761,1761,1761,0
20240927,141900,64686668,1761,1761,1761,1761,0
20240927,141800,64686668,1761,1761,1761,1761,0
20240927,141700,64686668,1761,1761,1761,1761,0
20240927,141600,64686668,1761,1761,1761,1761,0
20240927,141500,64686668,1761,1761,1761,1761,0
20240927,141400,64686668,1761,1761,1761,1761,19
20240927,141300,64653209,1762,1762,1762,1762,0
20240927,141200,64653209,1762,1762,1762,1762,76
20240927,141100,64519297,1762,1762,1762,1762,0
20240927,141000,64519297,1762,1762,1762,1762,100
20240927,140900,64343097,1762,1762,1762,1762,0
20240927,140800,64343097,1762,1762,1762,1762,0
20240927,140700,64343097,1762,1762,1762,1762,0
20240927,140600,64343097,1762,1762,1762,1762,0
20240927,140500,64343097,1762,1762,1762,1762,0
20240927,140400,64343097,1762,1762,1762,1762,0
20240927,140300,64343097,1762,1762,1762,1762,0
20240927,140200,64343097,1762,1762,1762,1762,327
20240927,140100,63766923,1762,1762,1762,1762,0
20240927,140000,63766923,1762,1762,1762,1762,10
20240927,135900,63749303,1762,1762,1762,1762,0
20240927,135800,63749303,1762,1762,1762,1762,0
20240927,135700,63749303,1762,1762,1762,1762,0
20240927,135600,63749303,1762,1762,1762,1762,0
20240927,135500,63749303,1762,1762,1762,1762,0
20240927,135400,63749303,1762,1762,1762,1762,0
20240927,135300,63749303,1762,1763,1763,1762,198
20240927,135200,63400417,1764,1764,1764,1764,0
20240927,135100,63400417,1764,1764,1764,1764,0
20240927,135000,63400417,1764,1764,1764,1764,0
20240927,134900,63400417,1764,1764,1764,1764,210
20240927,134800,63029977,1764,1764,1764,1764,0
20240927,134700,63029977,1764,1764,1764,1764,0
20240927,134600,63029977,1764,1764,1764,1764,0
20240927,134500,63029977,1764,1764,1764,1764,0
20240927,134400,63029977,1764,1761,1764,1761,814
20240927,134300,61595801,1760,1760,1760,1760,0
20240927,134200,61595801,1760,1760,1760,1760,0
20240927,134100,61595801,1760,1760,1760,1760,0
20240927,134000,61595801,1760,1760,1760,1760,0
20240927,133900,61595801,1760,1760,1760,1760,0
20240927,133800,61595801,1760,1760,1760,1760,10
20240927,133700,61578201,1760,1760,1760,1760,0
20240927,133600,61578201,1760,1760,1760,1760,0
20240927,133500,61578201,1760,1760,1760,1760,0
20240927,133400,61578201,1760,1760,1760,1760,0
20240927,133300,61578201,1760,1760,1760,1760,10
20240927,133200,61560601,1762,1762,1762,1762,0
20240927,133100,61560601,1762,1762,1762,1762,0
20240927,133000,61560601,1762,1762,1762,1762,0
20240927,132900,61560601,1762,1762,1762,1762,653
20240927,132800,60410015,1764,1764,1764,1764,0
20240927,132700,60410015,1764,1760,1764,1760,457
20240927,132600,59604831,1762,1762,1762,1762,0
20240927,132500,59604831,1762,1762,1762,1762,0
20240927,132400,59604831,1762,1762,1762,1762,0
20240927,132300,59604831,1762,1762,1762,1762,0
20240927,132200,59604831,1762,1762,1762,1762,0
20240927,132100,59604831,1762,1762,1762,1762,0
20240927,132000,59604831,1762,1762,1762,1762,0
20240927,131900,59604831,1762,1762,1762,1762,0
20240927,131800,59604831,1762,1762,1762,1762,0
20240927,131700,59604831,1762,1762,1762,1762,0
20240927,131600,59604831,1762,1762,1762,1762,0
20240927,131500,59604831,1762,1762,1762,1762,0
20240927,131400,59604831,1762,1762,1762,1762,0
20240927,131300,59604831,1762,1762,1762,1762,0
20240927,131200,59604831,1762,1762,1762,1762,0
20240927,131100,59604831,1762,1762,1762,1762,1
20240927,131000,59603069,1762,1762,1762,1762,0
20240927,130900,59603069,1762,1762,1762,1762,0
20240927,130800,59603069,1762,1762,1762,1762,0
20240927,130700,59603069,1762,1762,1762,1756,3
20240927,130600,59597789,1760,1760,1760,1760,0
20240927,130500,59597789,1760,1760,1760,1760,0
20240927,130400,59597789,1760,1760,1760,1760,372
20240927,130300,58943069,1760,1760,1760,1760,0
20240927,130200,58943069,1760,1760,1760,1760,0
20240927,130100,58943069,1760,1760,1760,1760,0
20240927,130000,58943069,1760,1760,1760,1760,0
20240927,125900,58943069,1760,1760,1760,1760,0
20240927,125800,58943069,1760,1759,1760,1759,2
20240927,125700,58939550,1754,1754,1754,1754,0
20240927,125600,58939550,1754,1754,1754,1754,0
20240927,125500,58939550,1754,1756,1756,1754,400
20240927,125400,58237930,1756,1756,1756,1756,0
20240927,125300,58237930,1756,1756,1756,1756,0
20240927,125200,58237930,1756,1756,1756,1756,1
20240927,125100,58236174,1759,1759,1759,1759,0
20240927,125000,58236174,1759,1759,1759,1759,0
20240927,124900,58236174,1759,1759,1759,1759,1
20240927,124800,58234415,1760,1760,1760,1760,30
20240927,124700,58181615,1760,1760,1760,1760,0
20240927,124600,58181615,1760,1760,1760,1760,1
20240927,124500,58179855,1754,1754,1754,1754,0
20240927,124400,58179855,1754,1758,1758,1754,1473
20240927,124300,55596194,1759,1759,1759,1759,0
20240927,124200,55596194,1759,1759,1759,1759,131
20240927,124100,55365765,1759,1759,1759,1759,0
20240927,124000,55365765,1759,1759,1759,1759,0
20240927,123900,55365765,1759,1759,1759,1759,0
20240927,123800,55365765,1759,1759,1759,1759,1
20240927,123700,55364006,1758,1758,1758,1758,50
20240927,123600,55276106,1758,1758,1758,1758,0
20240927,123500,55276106,1758,1757,1758,1757,3443
20240927,123400,49225387,1757,1757,1757,1757,0
20240927,123300,49225387,1757,1757,1757,1757,0
20240927,123200,49225387,1757,1757,1757,1757,0
20240927,123100,49225387,1757,1757,1757,1757,0
20240927,123000,49225387,1757,1757,1757,1757,0
20240927,122900,49225387,1757,1757,1757,1757,0
20240927,122800,49225387,1757,1757,1757,1757,725
20240927,122700,47951562,1757,1757,1757,1757,275
20240927,122600,47468387,1757,1757,1757,1757,0
20240927,122500,47468387,1757,1757,1757,1757,0
20240927,122400,47468387,1757,1757,1757,1757,400
20240927,122300,46765587,1757,1757,1757,1757,0
20240927,122200,46765587,1757,1757,1757,1757,0
20240927,122100,46765587,1757,1757,1757,1757,0
20240927,122000,46765587,1757,1757,1757,1757,0
20240927,121900,46765587,1757,1757,1757,1757,0
20240927,121800,46765587,1757,1757,1757,1757,0
20240927,121700,46765587,1757,1757,1757,1757,0
20240927,121600,46765587,1757,1757,1757,1757,0
20240927,121500,46765587,1757,1757,1757,1757,0
20240927,121400,46765587,1757,1757,1757,1757,0
20240927,121300,46765587,1757,1757,1757,1757,0
20240927,121200,46765587,1757,1757,1757,1757,0
20240927,121100,46765587,1757,1757,1757,1757,0
20240927,121000,46765587,1757,1757,1757,1757,0
20240927,120900,46765587,1757,1757,1757,1757,0
20240927,120800,46765587,1757,1757,1757,1757,0
20240927,120700,46765587,1757,1757,1757,1757,0
20240927,120600,46765587,1757,1757,1757,1757,0
20240927,120500,46765587,1757,1757,1757,1757,0
20240927,120400,46765587,1757,1757,1757,1757,0
20240927,120300,46765587,1757,1757,1757,1757,0
20240927,120200,46765587,1757,1757,1757,1757,0
20240927,120100,46765587,1757,1757,1757,1757,0
20240927,120000,46765587,1757,1757,1757,1757,0
20240927,115900,46765587,1757,1757,1757,1757,2
20240927,115800,46762073,1757,1757,1757,1757,0
20240927,115700,46762073,1757,1757,1757,1757,0
20240927,115600,46762073,1757,1757,1757,1757,0
20240927,115500,46762073,1757,1757,1757,1757,1
20240927,115400,46760316,1756,1756,1756,1756,0
20240927,115300,46760316,1756,1756,1756,1756,0
20240927,115200,46760316,1756,1756,1756,1756,0
20240927,115100,46760316,1756,1756,1756,1756,0
20240927,115000,46760316,1756,1756,1756,1756,0
20240927,114900,46760316,1756,1756,1756,1756,7560
20240927,114800,33484956,1756,1756,1756,1756,0
20240927,114700,33484956,1756,1756,1756,1756,0
20240927,114600,33484956,1756,1756,1756,1756,0
20240927,114500,33484956,1756,1756,1756,1756,0
20240927,114400,33484956,1756,1756,1756,1756,0
20240927,114300,33484956,1756,1756,1756,1756,0
20240927,114200,33484956,1756,1756,1756,1756,0
20240927,114100,33484956,1756,1756,1756,1756,0
20240927,114000,33484956,1756,1756,1756,1756,0
20240927,113900,33484956,1756,1756,1756,1756,0
20240927,113800,33484956,1756,1756,1756,1756,0
20240927,113700,33484956,1756,1756,1756,1756,0
20240927,113600,33484956,1756,1756,1756,1756,0
20240927,113500,33484956,1756,1756,1756,1756,0
20240927,113400,33484956,1756,1756,1756,1756,0
20240927,113300,33484956,1756,1756,1756,1756,0
20240927,113200,33484956,1756,1756,1756,1756,0
20240927,113100,33484956,1756,1756,1756,1756,0
20240927,113000,33484956,1756,1756,1756,1756,0
20240927,112900,33484956,1756,1756,1756,1756,0
20240927,112800,33484956,1756,1756,1756,1756,0
20240927,112700,33484956,1756,1756,1756,1756,0
20240927,112600,33484956,1756,1756,1756,1756,0
20240927,112500,33484956,1756,1756,1756,1756,0
20240927,112400,33484956,1756,1756,1756,1756,0
20240927,112300,33484956,1756,1756,1756,1756,0
20240927,112200,33484956,1756,1756,1756,1756,0
20240927,112100,33484956,1756,1756,1756,1756,0
20240927,112000,33484956,1756,1756,1756,1756,0
20240927,111900,33484956,1756,1756,1756,1756,0
20240927,111800,33484956,1756,1756,1756,1756,0
20240927,111700,33484956,1756,1756,1756,1756,0
20240927,111600,33484956,1756,1756,1756,1756,0
20240927,111500,33484956,1756,1756,1756,1756,0
20240927,111400,33484956,1756,1756,1756,1756,1
20240927,111300,33483200,1755,1755,1755,1755,4
20240927,111200,33476180,1756,1756,1756,1756,0
20240927,111100,33476180,1756,1756,1756,1756,0
20240927,111000,33476180,1756,1756,1756,1756,0
20240927,110900,33476180,1756,1751,1756,1749,76
20240927,110800,33343243,1756,1756,1756,1756,0
20240927,110700,33343243,1756,1756,1756,1756,0
20240927,110600,33343243,1756,1756,1756,1756,0
20240927,110500,33343243,1756,1756,1756,1756,3
20240927,110400,33337975,1745,1745,1745,1745,0
20240927,110300,33337975,1745,1753,1753,1745,469
20240927,110200,32518770,1753,1753,1753,1753,230
20240927,110100,32115580,1753,1756,1756,1753,40
20240927,110000,32045440,1754,1754,1754,1754,0
20240927,105900,32045440,1754,1754,1754,1754,0
20240927,105800,32045440,1754,1754,1754,1754,0
20240927,105700,32045440,1754,1754,1754,1754,0
20240927,105600,32045440,1754,1754,1754,1754,0
20240927,105500,32045440,1754,1754,1754,1754,4
20240927,105400,32038424,1754,1754,1754,1754,0
20240927,105300,32038424,1754,1756,1756,1754,6
20240927,105200,32027894,1755,1755,1755,1755,7
20240927,105100,32015609,1755,1754,1755,1754,28
20240927,105000,31966494,1753,1753,1753,1753,0
20240927,104900,31966494,1753,1753,1753,1753,2
20240927,104800,31962988,1752,1752,1752,1752,0
20240927,104700,31962988,1752,1752,1752,1752,0
20240927,104600,31962988,1752,1752,1752,1752,0
20240927,104500,31962988,1752,1752,1752,1752,0
20240927,104400,31962988,1752,1752,1752,1752,0
20240927,104300,31962988,1752,1753,1753,1752,4
20240927,104200,31955978,1750,1750,1750,1750,0
20240927,104100,31955978,1750,1750,1750,1750,0
20240927,104000,31955978,1750,1750,1750,1750,0
20240927,103900,31955978,1750,1750,1750,1750,0
20240927,103800,31955978,1750,1751,1751,1750,42
20240927,103700,31882460,1752,1752,1752,1752,0
20240927,103600,31882460,1752,1752,1752,1752,0
20240927,103500,31882460,1752,1752,1752,1752,0
20240927,103400,31882460,1752,1753,1753,1752,4
20240927,103300,31875451,1754,1754,1754,1754,0
20240927,103200,31875451,1754,1754,1754,1754,1
20240927,103100,31873697,1758,1758,1758,1758,0
20240927,103000,31873697,1758,1758,1758,1758,0
20240927,102900,31873697,1758,1757,1758,1757,100
20240927,102800,31697917,1753,1754,1754,1753,4
20240927,102700,31690903,1758,1758,1758,1758,0
20240927,102600,31690903,1758,1758,1758,1758,0
20240927,102500,31690903,1758,1758,1758,1758,0
20240927,102400,31690903,1758,1758,1758,1758,0
20240927,102300,31690903,1758,1758,1758,1758,0
20240927,102200,31690903,1758,1758,1758,1758,0
20240927,102100,31690903,1758,1758,1758,1758,0
20240927,102000,31690903,1758,1758,1758,1758,2
20240927,101900,31687387,1758,1758,1758,1758,4
20240927,101800,31680355,1752,1752,1752,1752,0
20240927,101700,31680355,1752,1752,1752,1752,0
20240927,101600,31680355,1752,1752,1752,1752,43
20240927,101500,31605019,1752,1752,1752,1752,0
20240927,101400,31605019,1752,1752,1752,1752,0
20240927,101300,31605019,1752,1752,1752,1752,0
20240927,101200,31605019,1752,1752,1752,1752,0
20240927,101100,31605019,1752,1752,1752,1752,0
20240927,101000,31605019,1752,1752,1752,1752,0
20240927,100900,31605019,1752,1752,1752,1752,400
20240927,100800,30904219,1760,1760,1760,1760,0
20240927,100700,30904219,1760,1760,1760,1760,280
20240927,100600,30411419,1760,1760,1760,1760,0
20240927,100500,30411419,1760,1760,1760,1760,0
20240927,100400,30411419,1760,1760,1760,1760,0
20240927,100300,30411419,1760,1760,1760,1760,2
20240927,100200,30407899,1749,1750,1759,1749,10986
20240927,100100,11133246,1748,1748,1748,1748,0
20240927,100000,11133246,1748,1748,1748,1748,0
20240927,095900,11133246,1748,1748,1748,1748,0
20240927,095800,11133246,1748,1748,1748,1748,0
20240927,095700,11133246,1748,1748,1748,1748,0
20240927,095600,11133246,1748,1748,1748,1748,0
20240927,095500,11133246,1748,1748,1748,1748,0
20240927,095400,11133246,1748,1749,1750,1748,1030
20240927,095300,9331792,1749,1749,1749,1749,100
20240927,095200,9156892,1752,1752,1752,1752,0
20240927,095100,9156892,1752,1752,1752,1752,1
20240927,095000,9155140,1749,1749,1749,1749,0
20240927,094900,9155140,1749,1749,1749,1749,0
20240927,094800,9155140,1749,1749,1749,1749,94
20240927,094700,8990734,1749,1749,1749,1749,0
20240927,094600,8990734,1749,1749,1749,1749,0
20240927,094500,8990734,1749,1749,1749,1749,0
20240927,094400,8990734,1749,1749,1749,1749,0
20240927,094300,8990734,1749,1749,1749,1749,0
20240927,094200,8990734,1749,1749,1749,1749,0
20240927,094100,8990734,1749,1749,1749,1749,4
20240927,094000,8983738,1748,1748,1748,1748,0
20240927,093900,8983738,1748,1749,1749,1748,20
20240927,093800,8948776,1750,1750,1750,1750,1846
20240927,093700,5718276,1752,1752,1752,1752,0
20240927,093600,5718276,1752,1749,1752,1749,2419
20240927,093500,1484598,1750,1750,1750,1750,0
20240927,093400,1484598,1750,1750,1750,1750,0
20240927,093300,1484598,1750,1750,1750,1750,0
20240927,093200,1484598,1750,1750,1750,1750,0
20240927,093100,1484598,1750,1750,1750,1750,0
20240927,093000,1484598,1750,1750,1750,1750,0
20240927,092900,1484598,1750,1750,1750,1750,0
20240927,092800,1484598,1750,1750,1750,1750,0
20240927,092700,1484598,1750,1750,1750,1750,2
20240927,092600,1481098,1750,1750,1750,1750,0
20240927,092500,1481098,1750,1750,1750,1750,0
20240927,092400,1481098,1750,1750,1750,1750,0
20240927,092300,1481098,1750,1750,1750,1750,0
20240927,092200,1481098,1750,1750,1750,1750,0
20240927,092100,1481098,1750,1750,1750,1750,0
20240927,092000,1481098,1750,1750,1750,1750,0
20240927,091900,1481098,1750,1750,1750,1750,50
20240927,091800,1393598,1750,1750,1750,1750,0
20240927,091700,1393598,1750,1750,1750,1750,1
20240927,091600,1391848,1740,1746,1746,1740,500
20240927,091500,521477,1745,1745,1745,1745,0
20240927,091400,521477,1745,1745,1745,1745,1
20240927,091300,519732,1755,1755,1755,1755,0
20240927,091200,519732,1755,1755,1755,1755,0
20240927,091100,519732,1755,1755,1755,1755,0
20240927,091000,519732,1755,1755,1755,1755,0
20240927,090900,519732,1755,1755,1755,1755,0
20240927,090800,519732,1755,1755,1755,1755,1
20240927,090700,517977,1746,1746,1746,1746,23
20240927,090600,477819,1756,1747,1756,1747,22
20240927,090500,439367,1746,1746,1746,1746,0
20240927,090400,439367,1746,1746,1746,1746,0
20240927,090300,439367,1746,1752,1752,1746,54
20240927,090200,344960,1760,1760,1760,1760,0
20240927,090100,344960,1760,1760,1760,1760,0
20240927,090000,344960,1760,1760,1760,1760,196