KissMeData/017900/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,190400,143705539,1879,1879,1879,1879,1552
20240930,190300,143705539,1879,1879,1879,1879,0
20240930,190200,143705539,1879,1879,1879,1879,0
20240930,190100,143705539,1879,1879,1879,1879,0
20240930,190000,143705539,1879,1879,1879,1879,0
20240930,185900,143705539,1879,1879,1879,1879,0
20240930,185800,143705539,1879,1879,1879,1879,0
20240930,185700,143705539,1879,1879,1879,1879,0
20240930,185600,143705539,1879,1879,1879,1879,0
20240930,185500,143705539,1879,1879,1879,1879,0
20240930,185400,143705539,1879,1879,1879,1879,0
20240930,185300,143705539,1879,1879,1879,1879,0
20240930,185200,143705539,1879,1879,1879,1879,0
20240930,185100,143705539,1879,1879,1879,1879,0
20240930,185000,143705539,1879,1879,1879,1879,0
20240930,184900,143705539,1879,1879,1879,1879,0
20240930,184800,143705539,1879,1879,1879,1879,0
20240930,184700,143705539,1879,1879,1879,1879,0
20240930,184600,143705539,1879,1879,1879,1879,0
20240930,184500,143705539,1879,1879,1879,1879,0
20240930,184400,143705539,1879,1879,1879,1879,0
20240930,184300,143705539,1879,1879,1879,1879,0
20240930,184200,143705539,1879,1879,1879,1879,0
20240930,184100,143705539,1879,1879,1879,1879,0
20240930,184000,143705539,1879,1879,1879,1879,0
20240930,183900,143705539,1879,1879,1879,1879,0
20240930,183800,143705539,1879,1879,1879,1879,0
20240930,183700,143705539,1879,1879,1879,1879,0
20240930,183600,143705539,1879,1879,1879,1879,0
20240930,183500,143705539,1879,1879,1879,1879,0
20240930,183400,143705539,1879,1879,1879,1879,1552
20240930,183300,143705539,1879,1879,1879,1879,0
20240930,183200,143705539,1879,1879,1879,1879,0
20240930,183100,143705539,1879,1879,1879,1879,0
20240930,183000,143705539,1879,1879,1879,1879,0
20240930,182900,143705539,1879,1879,1879,1879,0
20240930,182800,143705539,1879,1879,1879,1879,0
20240930,182700,143705539,1879,1879,1879,1879,0
20240930,182600,143705539,1879,1879,1879,1879,0
20240930,182500,143705539,1879,1879,1879,1879,0
20240930,182400,143705539,1879,1879,1879,1879,0
20240930,182300,143705539,1879,1879,1879,1879,0
20240930,182200,143705539,1879,1879,1879,1879,0
20240930,182100,143705539,1879,1879,1879,1879,0
20240930,182000,143705539,1879,1879,1879,1879,0
20240930,181900,143705539,1879,1879,1879,1879,0
20240930,181800,143705539,1879,1879,1879,1879,0
20240930,181700,143705539,1879,1879,1879,1879,0
20240930,181600,143705539,1879,1879,1879,1879,0
20240930,181500,143705539,1879,1879,1879,1879,0
20240930,181400,143705539,1879,1879,1879,1879,0
20240930,181300,143705539,1879,1879,1879,1879,0
20240930,181200,143705539,1879,1879,1879,1879,0
20240930,181100,143705539,1879,1879,1879,1879,0
20240930,181000,143705539,1879,1879,1879,1879,0
20240930,180900,143705539,1879,1879,1879,1879,0
20240930,180800,143705539,1879,1879,1879,1879,0
20240930,180700,143705539,1879,1879,1879,1879,0
20240930,180600,143705539,1879,1879,1879,1879,0
20240930,180500,143705539,1879,1879,1879,1879,0
20240930,180400,143705539,1879,1879,1879,1879,1552
20240930,180300,143705539,1879,1879,1879,1879,0
20240930,180200,143705539,1879,1879,1879,1879,0
20240930,180100,143705539,1879,1879,1879,1879,0
20240930,180000,143705539,1879,1879,1879,1879,0
20240930,175900,143705539,1879,1879,1879,1879,0
20240930,175800,143705539,1879,1879,1879,1879,0
20240930,175700,143705539,1879,1879,1879,1879,0
20240930,175600,143705539,1879,1879,1879,1879,0
20240930,175500,143705539,1879,1879,1879,1879,0
20240930,175400,143705539,1879,1879,1879,1879,0
20240930,175300,143705539,1879,1879,1879,1879,0
20240930,175200,143705539,1879,1879,1879,1879,0
20240930,175100,143705539,1879,1879,1879,1879,0
20240930,175000,143705539,1879,1879,1879,1879,0
20240930,174900,143705539,1879,1879,1879,1879,0
20240930,174800,143705539,1879,1879,1879,1879,0
20240930,174700,143705539,1879,1879,1879,1879,0
20240930,174600,143705539,1879,1879,1879,1879,0
20240930,174500,143705539,1879,1879,1879,1879,0
20240930,174400,143705539,1879,1879,1879,1879,0
20240930,174300,143705539,1879,1879,1879,1879,0
20240930,174200,143705539,1879,1879,1879,1879,0
20240930,174100,143705539,1879,1879,1879,1879,0
20240930,174000,143705539,1879,1879,1879,1879,0
20240930,173900,143705539,1879,1879,1879,1879,0
20240930,173800,143705539,1879,1879,1879,1879,0
20240930,173700,143705539,1879,1879,1879,1879,0
20240930,173600,143705539,1879,1879,1879,1879,0
20240930,173500,143705539,1879,1879,1879,1879,0
20240930,173400,143705539,1879,1879,1879,1879,1552
20240930,173300,143705539,1879,1879,1879,1879,0
20240930,173200,143705539,1879,1879,1879,1879,0
20240930,173100,143705539,1879,1879,1879,1879,0
20240930,173000,143705539,1879,1879,1879,1879,0
20240930,172900,143705539,1879,1879,1879,1879,0
20240930,172800,143705539,1879,1879,1879,1879,0
20240930,172700,143705539,1879,1879,1879,1879,0
20240930,172600,143705539,1879,1879,1879,1879,0
20240930,172500,143705539,1879,1879,1879,1879,0
20240930,172400,143705539,1879,1879,1879,1879,0
20240930,172300,143705539,1879,1879,1879,1879,0
20240930,172200,143705539,1879,1879,1879,1879,0
20240930,172100,143705539,1879,1879,1879,1879,0
20240930,172000,143705539,1879,1879,1879,1879,0
20240930,171900,143705539,1879,1879,1879,1879,0
20240930,171800,143705539,1879,1879,1879,1879,0
20240930,171700,143705539,1879,1879,1879,1879,0
20240930,171600,143705539,1879,1879,1879,1879,0
20240930,171500,143705539,1879,1879,1879,1879,0
20240930,171400,143705539,1879,1879,1879,1879,0
20240930,171300,143705539,1879,1879,1879,1879,0
20240930,171200,143705539,1879,1879,1879,1879,0
20240930,171100,143705539,1879,1879,1879,1879,0
20240930,171000,143705539,1879,1879,1879,1879,0
20240930,170900,143705539,1879,1879,1879,1879,0
20240930,170800,143705539,1879,1879,1879,1879,0
20240930,170700,143705539,1879,1879,1879,1879,0
20240930,170600,143705539,1879,1879,1879,1879,0
20240930,170500,143705539,1879,1879,1879,1879,0
20240930,170400,143705539,1879,1879,1879,1879,1552
20240930,170300,143705539,1879,1879,1879,1879,0
20240930,170200,143705539,1879,1879,1879,1879,0
20240930,170100,143705539,1879,1879,1879,1879,0
20240930,170000,143705539,1879,1879,1879,1879,0
20240930,165900,143705539,1879,1879,1879,1879,0
20240930,165800,143705539,1879,1879,1879,1879,0
20240930,165700,143705539,1879,1879,1879,1879,0
20240930,165600,143705539,1879,1879,1879,1879,0
20240930,165500,143705539,1879,1879,1879,1879,0
20240930,165400,143705539,1879,1879,1879,1879,0
20240930,165300,143705539,1879,1879,1879,1879,0
20240930,165200,143705539,1879,1879,1879,1879,0
20240930,165100,143705539,1879,1879,1879,1879,0
20240930,165000,143705539,1879,1879,1879,1879,0
20240930,164900,143705539,1879,1879,1879,1879,0
20240930,164800,143705539,1879,1879,1879,1879,0
20240930,164700,143705539,1879,1879,1879,1879,0
20240930,164600,143705539,1879,1879,1879,1879,0
20240930,164500,143705539,1879,1879,1879,1879,0
20240930,164400,143705539,1879,1879,1879,1879,0
20240930,164300,143705539,1879,1879,1879,1879,0
20240930,164200,143705539,1879,1879,1879,1879,0
20240930,164100,143705539,1879,1879,1879,1879,0
20240930,164000,143705539,1879,1879,1879,1879,0
20240930,163900,143705539,1879,1879,1879,1879,0
20240930,163800,143705539,1879,1879,1879,1879,0
20240930,163700,143705539,1879,1879,1879,1879,0
20240930,163600,143705539,1879,1879,1879,1879,0
20240930,163500,143705539,1879,1879,1879,1879,0
20240930,163400,143705539,1879,1879,1879,1879,1552
20240930,163300,143705539,1879,1879,1879,1879,0
20240930,163200,143705539,1879,1879,1879,1879,0
20240930,163100,143705539,1879,1879,1879,1879,0
20240930,163000,143705539,1879,1879,1879,1879,0
20240930,162900,143705539,1879,1879,1879,1879,0
20240930,162800,143705539,1879,1879,1879,1879,0
20240930,162700,143705539,1879,1879,1879,1879,0
20240930,162600,143705539,1879,1879,1879,1879,0
20240930,162500,143705539,1879,1879,1879,1879,0
20240930,162400,143705539,1879,1879,1879,1879,0
20240930,162300,143705539,1879,1879,1879,1879,0
20240930,162200,143705539,1879,1879,1879,1879,0
20240930,162100,143705539,1879,1879,1879,1879,0
20240930,162000,143705539,1879,1879,1879,1879,0
20240930,161900,143705539,1879,1879,1879,1879,0
20240930,161800,143705539,1879,1879,1879,1879,0
20240930,161700,143705539,1879,1879,1879,1879,0
20240930,161600,143705539,1879,1879,1879,1879,0
20240930,161500,143705539,1879,1879,1879,1879,0
20240930,161400,143705539,1879,1879,1879,1879,0
20240930,161300,143705539,1879,1879,1879,1879,0
20240930,161200,143705539,1879,1879,1879,1879,0
20240930,161100,143705539,1879,1879,1879,1879,0
20240930,161000,143705539,1879,1879,1879,1879,0
20240930,160900,143705539,1879,1879,1879,1879,0
20240930,160800,143705539,1879,1879,1879,1879,0
20240930,160700,143705539,1879,1879,1879,1879,0
20240930,160600,143705539,1879,1879,1879,1879,0
20240930,160500,143705539,1879,1879,1879,1879,0
20240930,160400,143705539,1879,1879,1879,1879,1552
20240930,160300,143705539,1879,1879,1879,1879,0
20240930,160200,143705539,1879,1879,1879,1879,0
20240930,160100,143705539,1879,1879,1879,1879,0
20240930,160000,143705539,1879,1879,1879,1879,0
20240930,155900,143705539,1879,1879,1879,1879,0
20240930,155800,143705539,1879,1879,1879,1879,0
20240930,155700,143705539,1879,1879,1879,1879,0
20240930,155600,143705539,1879,1879,1879,1879,0
20240930,155500,143705539,1879,1879,1879,1879,0
20240930,155400,143705539,1879,1879,1879,1879,0
20240930,155300,143705539,1879,1879,1879,1879,0
20240930,155200,143705539,1879,1879,1879,1879,0
20240930,155100,143705539,1879,1879,1879,1879,0
20240930,155000,143705539,1879,1879,1879,1879,0
20240930,154900,143705539,1879,1879,1879,1879,0
20240930,154800,143705539,1879,1879,1879,1879,0
20240930,154700,143705539,1879,1879,1879,1879,0
20240930,154600,143705539,1879,1879,1879,1879,0
20240930,154500,143705539,1879,1879,1879,1879,0
20240930,154400,143705539,1879,1879,1879,1879,0
20240930,154300,143705539,1879,1879,1879,1879,0
20240930,154200,143705539,1879,1879,1879,1879,0
20240930,154100,143705539,1879,1879,1879,1879,0
20240930,154000,143705539,1879,1879,1879,1879,0
20240930,153900,143705539,1879,1879,1879,1879,0
20240930,153800,143705539,1879,1879,1879,1879,0
20240930,153700,143705539,1879,1879,1879,1879,0
20240930,153600,143705539,1879,1879,1879,1879,0
20240930,153500,143705539,1879,1879,1879,1879,0
20240930,153400,143705539,1879,1879,1879,1879,1552
20240930,153300,143705539,1879,1879,1879,1879,0
20240930,153200,143705539,1879,1879,1879,1879,0
20240930,153100,143705539,1879,1879,1879,1879,0
20240930,153000,143705539,1879,1879,1879,1879,1552
20240930,152900,140789331,1879,1879,1879,1879,0
20240930,152800,140789331,1879,1879,1879,1879,0
20240930,152700,140789331,1879,1879,1879,1879,0
20240930,152600,140789331,1879,1879,1879,1879,0
20240930,152500,140789331,1879,1879,1879,1879,0
20240930,152400,140789331,1879,1879,1879,1879,0
20240930,152300,140789331,1879,1879,1879,1879,0
20240930,152200,140789331,1879,1879,1879,1879,0
20240930,152100,140789331,1879,1879,1879,1879,0
20240930,152000,140789331,1879,1879,1879,1879,0
20240930,151900,140789331,1879,1880,1880,1879,520
20240930,151800,139812250,1880,1880,1880,1880,19
20240930,151700,139776530,1880,1880,1880,1880,160
20240930,151600,139475730,1880,1880,1880,1880,0
20240930,151500,139475730,1880,1880,1880,1880,0
20240930,151400,139475730,1880,1880,1880,1880,2376
20240930,151300,135008850,1880,1885,1885,1879,6429
20240930,151200,122914943,1886,1886,1886,1886,0
20240930,151100,122914943,1886,1886,1886,1885,1023
20240930,151000,120986445,1887,1886,1887,1886,48
20240930,150900,120895912,1888,1888,1888,1888,0
20240930,150800,120895912,1888,1888,1888,1888,0
20240930,150700,120895912,1888,1888,1888,1888,0
20240930,150600,120895912,1888,1888,1888,1888,0
20240930,150500,120895912,1888,1888,1888,1888,0
20240930,150400,120895912,1888,1888,1888,1888,6
20240930,150300,120884584,1886,1886,1886,1886,0
20240930,150200,120884584,1886,1886,1886,1886,0
20240930,150100,120884584,1886,1886,1886,1886,0
20240930,150000,120884584,1886,1886,1886,1886,0
20240930,145900,120884584,1886,1886,1886,1886,0
20240930,145800,120884584,1886,1886,1886,1886,0
20240930,145700,120884584,1886,1886,1886,1886,0
20240930,145600,120884584,1886,1886,1886,1886,0
20240930,145500,120884584,1886,1886,1886,1886,0
20240930,145400,120884584,1886,1886,1886,1886,0
20240930,145300,120884584,1886,1886,1886,1886,0
20240930,145200,120884584,1886,1886,1886,1886,0
20240930,145100,120884584,1886,1886,1886,1886,0
20240930,145000,120884584,1886,1886,1886,1886,0
20240930,144900,120884584,1886,1886,1886,1886,0
20240930,144800,120884584,1886,1886,1886,1886,0
20240930,144700,120884584,1886,1886,1886,1886,0
20240930,144600,120884584,1886,1886,1886,1886,0
20240930,144500,120884584,1886,1886,1886,1886,0
20240930,144400,120884584,1886,1886,1886,1886,3
20240930,144300,120878926,1893,1893,1893,1893,0
20240930,144200,120878926,1893,1893,1893,1893,0
20240930,144100,120878926,1893,1893,1893,1893,0
20240930,144000,120878926,1893,1893,1893,1893,0
20240930,143900,120878926,1893,1893,1893,1893,0
20240930,143800,120878926,1893,1893,1893,1893,1
20240930,143700,120877033,1885,1885,1885,1885,0
20240930,143600,120877033,1885,1885,1885,1885,0
20240930,143500,120877033,1885,1885,1885,1885,0
20240930,143400,120877033,1885,1885,1885,1885,0
20240930,143300,120877033,1885,1885,1885,1885,0
20240930,143200,120877033,1885,1885,1885,1885,0
20240930,143100,120877033,1885,1885,1885,1885,0
20240930,143000,120877033,1885,1885,1885,1885,0
20240930,142900,120877033,1885,1885,1885,1885,3
20240930,142800,120871378,1885,1885,1885,1885,0
20240930,142700,120871378,1885,1885,1885,1885,0
20240930,142600,120871378,1885,1885,1885,1885,0
20240930,142500,120871378,1885,1885,1885,1885,0
20240930,142400,120871378,1885,1885,1885,1885,0
20240930,142300,120871378,1885,1885,1885,1885,0
20240930,142200,120871378,1885,1892,1892,1885,5000
20240930,142100,111436730,1900,1900,1900,1900,0
20240930,142000,111436730,1900,1900,1900,1900,0
20240930,141900,111436730,1900,1900,1900,1900,0
20240930,141800,111436730,1900,1900,1900,1900,0
20240930,141700,111436730,1900,1900,1900,1900,0
20240930,141600,111436730,1900,1900,1900,1900,0
20240930,141500,111436730,1900,1900,1900,1900,0
20240930,141400,111436730,1900,1900,1900,1900,0
20240930,141300,111436730,1900,1892,1900,1892,4
20240930,141200,111429154,1900,1900,1900,1900,0
20240930,141100,111429154,1900,1900,1900,1900,0
20240930,141000,111429154,1900,1900,1900,1900,40
20240930,140900,111353154,1900,1899,1900,1899,10
20240930,140800,111334157,1892,1892,1892,1892,0
20240930,140700,111334157,1892,1892,1892,1892,0
20240930,140600,111334157,1892,1892,1892,1892,0
20240930,140500,111334157,1892,1892,1892,1892,0
20240930,140400,111334157,1892,1892,1892,1892,0
20240930,140300,111334157,1892,1892,1892,1892,0
20240930,140200,111334157,1892,1892,1892,1892,0
20240930,140100,111334157,1892,1892,1892,1892,3
20240930,140000,111328481,1894,1894,1894,1894,250
20240930,135900,110854981,1894,1894,1894,1894,0
20240930,135800,110854981,1894,1895,1895,1894,300
20240930,135700,110286772,1895,1895,1895,1895,0
20240930,135600,110286772,1895,1895,1895,1895,0
20240930,135500,110286772,1895,1895,1895,1895,0
20240930,135400,110286772,1895,1895,1895,1895,1
20240930,135300,110284877,1894,1894,1894,1894,0
20240930,135200,110284877,1894,1894,1894,1894,0
20240930,135100,110284877,1894,1894,1894,1894,0
20240930,135000,110284877,1894,1897,1897,1894,1148
20240930,134900,108109319,1896,1896,1896,1896,0
20240930,134800,108109319,1896,1898,1898,1896,142
20240930,134700,107840084,1899,1900,1900,1899,19
20240930,134600,107804001,1903,1903,1903,1903,0
20240930,134500,107804001,1903,1901,1903,1901,158
20240930,134400,107503447,1905,1905,1905,1905,0
20240930,134300,107503447,1905,1905,1905,1905,0
20240930,134200,107503447,1905,1905,1905,1905,0
20240930,134100,107503447,1905,1905,1905,1905,0
20240930,134000,107503447,1905,1905,1905,1905,0
20240930,133900,107503447,1905,1905,1905,1905,0
20240930,133800,107503447,1905,1905,1905,1905,0
20240930,133700,107503447,1905,1905,1905,1905,0
20240930,133600,107503447,1905,1905,1905,1905,0
20240930,133500,107503447,1905,1905,1905,1905,0
20240930,133400,107503447,1905,1905,1905,1905,0
20240930,133300,107503447,1905,1905,1905,1905,0
20240930,133200,107503447,1905,1905,1905,1905,0
20240930,133100,107503447,1905,1905,1905,1905,0
20240930,133000,107503447,1905,1905,1905,1905,0
20240930,132900,107503447,1905,1905,1905,1905,0
20240930,132800,107503447,1905,1905,1905,1905,0
20240930,132700,107503447,1905,1905,1905,1905,0
20240930,132600,107503447,1905,1905,1905,1905,0
20240930,132500,107503447,1905,1905,1905,1905,0
20240930,132400,107503447,1905,1905,1905,1905,0
20240930,132300,107503447,1905,1905,1905,1905,0
20240930,132200,107503447,1905,1905,1905,1905,0
20240930,132100,107503447,1905,1905,1905,1905,0
20240930,132000,107503447,1905,1905,1905,1905,1
20240930,131900,107501542,1905,1905,1905,1905,0
20240930,131800,107501542,1905,1905,1905,1905,0
20240930,131700,107501542,1905,1904,1905,1904,234
20240930,131600,107055999,1904,1904,1904,1904,0
20240930,131500,107055999,1904,1904,1904,1904,0
20240930,131400,107055999,1904,1904,1904,1904,0
20240930,131300,107055999,1904,1904,1904,1904,0
20240930,131200,107055999,1904,1904,1904,1904,0
20240930,131100,107055999,1904,1904,1904,1904,1
20240930,131000,107054095,1903,1897,1903,1897,9130
20240930,130900,89709865,1896,1895,1896,1895,1045
20240930,130800,87729175,1895,1895,1895,1895,309
20240930,130700,87143620,1894,1894,1894,1894,0
20240930,130600,87143620,1894,1894,1894,1894,0
20240930,130500,87143620,1894,1894,1894,1894,0
20240930,130400,87143620,1894,1894,1894,1894,993
20240930,130300,85262878,1894,1894,1894,1894,405
20240930,130200,84495808,1894,1894,1894,1894,0
20240930,130100,84495808,1894,1894,1894,1894,0
20240930,130000,84495808,1894,1894,1894,1894,0
20240930,125900,84495808,1894,1894,1894,1894,0
20240930,125800,84495808,1894,1894,1894,1894,0
20240930,125700,84495808,1894,1894,1894,1894,0
20240930,125600,84495808,1894,1894,1894,1894,0
20240930,125500,84495808,1894,1893,1894,1893,500
20240930,125400,83549163,1892,1892,1892,1892,0
20240930,125300,83549163,1892,1892,1892,1892,0
20240930,125200,83549163,1892,1892,1892,1892,1
20240930,125100,83547271,1893,1893,1893,1893,1
20240930,125000,83545378,1893,1893,1893,1893,0
20240930,124900,83545378,1893,1893,1893,1893,0
20240930,124800,83545378,1893,1892,1893,1892,7
20240930,124700,83532130,1892,1892,1892,1892,0
20240930,124600,83532130,1892,1892,1892,1892,0
20240930,124500,83532130,1892,1892,1892,1892,0
20240930,124400,83532130,1892,1892,1892,1892,0
20240930,124300,83532130,1892,1892,1892,1892,0
20240930,124200,83532130,1892,1892,1892,1892,0
20240930,124100,83532130,1892,1892,1892,1892,0
20240930,124000,83532130,1892,1891,1892,1891,800
20240930,123900,82018531,1887,1887,1887,1887,0
20240930,123800,82018531,1887,1887,1887,1887,0
20240930,123700,82018531,1887,1887,1887,1887,0
20240930,123600,82018531,1887,1887,1887,1887,3
20240930,123500,82012870,1892,1892,1892,1892,0
20240930,123400,82012870,1892,1892,1892,1892,0
20240930,123300,82012870,1892,1892,1892,1892,1
20240930,123200,82010978,1892,1892,1892,1892,0
20240930,123100,82010978,1892,1892,1892,1892,0
20240930,123000,82010978,1892,1892,1892,1892,0
20240930,122900,82010978,1892,1888,1892,1888,5
20240930,122800,82001526,1888,1888,1888,1888,0
20240930,122700,82001526,1888,1888,1888,1888,2
20240930,122600,81997750,1888,1888,1888,1888,8
20240930,122500,81982646,1888,1888,1888,1888,1
20240930,122400,81980758,1888,1888,1888,1888,0
20240930,122300,81980758,1888,1888,1888,1888,0
20240930,122200,81980758,1888,1888,1888,1888,0
20240930,122100,81980758,1888,1886,1888,1886,7
20240930,122000,81967548,1888,1888,1888,1888,0
20240930,121900,81967548,1888,1888,1888,1888,0
20240930,121800,81967548,1888,1888,1888,1888,0
20240930,121700,81967548,1888,1887,1888,1887,848
20240930,121600,80367262,1887,1887,1887,1887,0
20240930,121500,80367262,1887,1887,1887,1887,0
20240930,121400,80367262,1887,1887,1887,1887,0
20240930,121300,80367262,1887,1887,1887,1887,0
20240930,121200,80367262,1887,1887,1887,1887,4
20240930,121100,80359714,1886,1886,1886,1886,0
20240930,121000,80359714,1886,1886,1886,1886,0
20240930,120900,80359714,1886,1886,1886,1886,250
20240930,120800,79888214,1888,1888,1888,1888,0
20240930,120700,79888214,1888,1888,1888,1888,0
20240930,120600,79888214,1888,1888,1888,1888,0
20240930,120500,79888214,1888,1888,1888,1888,0
20240930,120400,79888214,1888,1888,1888,1888,0
20240930,120300,79888214,1888,1888,1888,1888,0
20240930,120200,79888214,1888,1888,1888,1888,0
20240930,120100,79888214,1888,1888,1888,1888,0
20240930,120000,79888214,1888,1888,1888,1888,0
20240930,115900,79888214,1888,1888,1888,1888,0
20240930,115800,79888214,1888,1888,1888,1888,0
20240930,115700,79888214,1888,1888,1888,1888,0
20240930,115600,79888214,1888,1888,1888,1888,0
20240930,115500,79888214,1888,1888,1888,1888,0
20240930,115400,79888214,1888,1888,1888,1888,0
20240930,115300,79888214,1888,1888,1888,1888,0
20240930,115200,79888214,1888,1888,1888,1888,0
20240930,115100,79888214,1888,1888,1888,1888,0
20240930,115000,79888214,1888,1888,1888,1888,0
20240930,114900,79888214,1888,1887,1888,1887,4
20240930,114800,79880665,1880,1880,1880,1880,0
20240930,114700,79880665,1880,1880,1880,1880,0
20240930,114600,79880665,1880,1880,1880,1880,0
20240930,114500,79880665,1880,1880,1880,1880,0
20240930,114400,79880665,1880,1880,1880,1880,0
20240930,114300,79880665,1880,1880,1880,1880,0
20240930,114200,79880665,1880,1880,1880,1880,0
20240930,114100,79880665,1880,1880,1880,1880,0
20240930,114000,79880665,1880,1880,1880,1880,0
20240930,113900,79880665,1880,1880,1880,1880,0
20240930,113800,79880665,1880,1880,1880,1880,0
20240930,113700,79880665,1880,1880,1880,1880,86
20240930,113600,79718985,1888,1888,1888,1888,0
20240930,113500,79718985,1888,1888,1888,1888,0
20240930,113400,79718985,1888,1888,1888,1888,0
20240930,113300,79718985,1888,1888,1888,1888,0
20240930,113200,79718985,1888,1888,1888,1888,0
20240930,113100,79718985,1888,1888,1888,1888,4
20240930,113000,79711433,1888,1877,1888,1877,205
20240930,112900,79324437,1876,1876,1876,1876,0
20240930,112800,79324437,1876,1879,1879,1876,4000
20240930,112700,71814228,1889,1888,1889,1888,239
20240930,112600,71362927,1877,1879,1879,1877,1500
20240930,112500,68545464,1888,1888,1888,1888,1000
20240930,112400,66657464,1879,1879,1879,1879,0
20240930,112300,66657464,1879,1881,1881,1879,2444
20240930,112200,62064126,1885,1885,1885,1885,0
20240930,112100,62064126,1885,1885,1885,1885,0
20240930,112000,62064126,1885,1885,1885,1885,0
20240930,111900,62064126,1885,1885,1885,1885,1
20240930,111800,62062241,1885,1885,1885,1885,0
20240930,111700,62062241,1885,1885,1885,1885,0
20240930,111600,62062241,1885,1885,1885,1885,0
20240930,111500,62062241,1885,1885,1885,1885,0
20240930,111400,62062241,1885,1885,1885,1885,0
20240930,111300,62062241,1885,1885,1885,1885,50
20240930,111200,61967991,1887,1887,1887,1887,0
20240930,111100,61967991,1887,1881,1887,1879,5136
20240930,111000,52311234,1882,1882,1882,1882,1209
20240930,110900,50035896,1883,1883,1883,1883,0
20240930,110800,50035896,1883,1883,1883,1883,0
20240930,110700,50035896,1883,1883,1883,1883,857
20240930,110600,48422165,1883,1883,1883,1883,0
20240930,110500,48422165,1883,1883,1883,1883,0
20240930,110400,48422165,1883,1883,1883,1883,0
20240930,110300,48422165,1883,1883,1883,1883,359
20240930,110200,47746168,1883,1883,1883,1883,0
20240930,110100,47746168,1883,1883,1883,1883,0
20240930,110000,47746168,1883,1883,1883,1883,0
20240930,105900,47746168,1883,1883,1883,1883,0
20240930,105800,47746168,1883,1883,1883,1883,0
20240930,105700,47746168,1883,1883,1883,1883,1003
20240930,105600,45857519,1890,1890,1890,1890,0
20240930,105500,45857519,1890,1890,1890,1890,0
20240930,105400,45857519,1890,1890,1890,1890,0
20240930,105300,45857519,1890,1890,1890,1890,0
20240930,105200,45857519,1890,1890,1890,1890,0
20240930,105100,45857519,1890,1890,1890,1890,0
20240930,105000,45857519,1890,1890,1890,1890,1
20240930,104900,45855629,1883,1883,1883,1883,0
20240930,104800,45855629,1883,1884,1884,1883,1471
20240930,104700,43085567,1890,1890,1890,1890,0
20240930,104600,43085567,1890,1890,1890,1890,0
20240930,104500,43085567,1890,1890,1890,1890,19
20240930,104400,43049657,1890,1890,1890,1890,0
20240930,104300,43049657,1890,1884,1890,1884,277
20240930,104200,42527627,1890,1890,1890,1890,0
20240930,104100,42527627,1890,1890,1890,1890,0
20240930,104000,42527627,1890,1890,1890,1890,0
20240930,103900,42527627,1890,1890,1890,1890,0
20240930,103800,42527627,1890,1890,1890,1890,0
20240930,103700,42527627,1890,1890,1890,1890,0
20240930,103600,42527627,1890,1884,1890,1884,10
20240930,103500,42508781,1890,1890,1890,1890,0
20240930,103400,42508781,1890,1890,1890,1890,0
20240930,103300,42508781,1890,1890,1890,1890,0
20240930,103200,42508781,1890,1890,1890,1890,2
20240930,103100,42505001,1890,1890,1890,1890,0
20240930,103000,42505001,1890,1890,1890,1890,0
20240930,102900,42505001,1890,1890,1890,1890,1
20240930,102800,42503111,1890,1890,1890,1888,3
20240930,102700,42497443,1888,1888,1888,1888,22
20240930,102600,42455907,1890,1890,1890,1890,1
20240930,102500,42454017,1890,1890,1890,1890,0
20240930,102400,42454017,1890,1890,1890,1890,0
20240930,102300,42454017,1890,1890,1890,1890,0
20240930,102200,42454017,1890,1890,1890,1890,1
20240930,102100,42452127,1890,1884,1890,1884,1002
20240930,102000,40564353,1885,1885,1885,1885,105
20240930,101900,40366428,1890,1890,1890,1890,0
20240930,101800,40366428,1890,1890,1890,1890,1
20240930,101700,40364538,1889,1889,1889,1889,0
20240930,101600,40364538,1889,1889,1889,1889,0
20240930,101500,40364538,1889,1889,1889,1889,0
20240930,101400,40364538,1889,1889,1889,1889,0
20240930,101300,40364538,1889,1889,1889,1889,0
20240930,101200,40364538,1889,1889,1889,1889,1
20240930,101100,40362649,1885,1885,1885,1885,0
20240930,101000,40362649,1885,1885,1885,1885,0
20240930,100900,40362649,1885,1885,1885,1885,0
20240930,100800,40362649,1885,1885,1885,1885,0
20240930,100700,40362649,1885,1886,1886,1885,1000
20240930,100600,38477549,1885,1885,1885,1885,0
20240930,100500,38477549,1885,1885,1885,1885,0
20240930,100400,38477549,1885,1885,1885,1885,0
20240930,100300,38477549,1885,1885,1885,1885,0
20240930,100200,38477549,1885,1885,1885,1885,1
20240930,100100,38475664,1885,1885,1885,1885,10
20240930,100000,38456814,1893,1893,1893,1893,1
20240930,095900,38454921,1883,1883,1883,1883,0
20240930,095800,38454921,1883,1883,1883,1883,0
20240930,095700,38454921,1883,1883,1883,1883,0
20240930,095600,38454921,1883,1889,1889,1883,2000
20240930,095500,34684274,1890,1890,1890,1890,0
20240930,095400,34684274,1890,1890,1890,1890,0
20240930,095300,34684274,1890,1890,1890,1890,0
20240930,095200,34684274,1890,1890,1890,1890,0
20240930,095100,34684274,1890,1890,1890,1890,0
20240930,095000,34684274,1890,1891,1891,1890,1434
20240930,094900,31973979,1898,1898,1898,1898,1
20240930,094800,31972081,1898,1898,1898,1898,0
20240930,094700,31972081,1898,1898,1898,1898,0
20240930,094600,31972081,1898,1898,1898,1898,45
20240930,094500,31886671,1898,1900,1900,1898,1280
20240930,094400,29454831,1902,1902,1902,1902,1
20240930,094300,29452929,1889,1893,1893,1889,5077
20240930,094200,19855213,1902,1902,1902,1902,0
20240930,094100,19855213,1902,1902,1902,1902,0
20240930,094000,19855213,1902,1902,1902,1902,17
20240930,093900,19822879,1904,1904,1904,1904,1
20240930,093800,19820975,1905,1905,1905,1905,0
20240930,093700,19820975,1905,1892,1905,1892,451
20240930,093600,18967670,1905,1893,1905,1893,227
20240930,093500,18537923,1906,1906,1906,1906,0
20240930,093400,18537923,1906,1906,1906,1906,0
20240930,093300,18537923,1906,1906,1906,1906,16
20240930,093200,18507427,1907,1899,1907,1899,1680
20240930,093100,15311767,1897,1897,1897,1897,49
20240930,093000,15218814,1892,1892,1892,1892,0
20240930,092900,15218814,1892,1895,1895,1892,827
20240930,092800,13653619,1896,1897,1897,1896,203
20240930,092700,13268630,1898,1898,1898,1898,0
20240930,092600,13268630,1898,1898,1898,1898,0
20240930,092500,13268630,1898,1898,1898,1898,0
20240930,092400,13268630,1898,1898,1898,1898,0
20240930,092300,13268630,1898,1898,1898,1898,0
20240930,092200,13268630,1898,1898,1898,1898,101
20240930,092100,13076932,1899,1899,1899,1899,0
20240930,092000,13076932,1899,1901,1901,1899,5101
20240930,091900,3384934,1901,1901,1901,1901,1
20240930,091800,3383033,1900,1900,1900,1900,0
20240930,091700,3383033,1900,1900,1900,1900,0
20240930,091600,3383033,1900,1900,1900,1900,0
20240930,091500,3383033,1900,1900,1900,1900,0
20240930,091400,3383033,1900,1900,1900,1900,10
20240930,091300,3364033,1903,1903,1903,1903,1
20240930,091200,3362130,1890,1890,1890,1890,0
20240930,091100,3362130,1890,1890,1890,1890,0
20240930,091000,3362130,1890,1890,1890,1890,0
20240930,090900,3362130,1890,1890,1890,1890,0
20240930,090800,3362130,1890,1890,1890,1890,0
20240930,090700,3362130,1890,1893,1893,1890,600
20240930,090600,2228112,1891,1891,1891,1890,500
20240930,090500,1282912,1893,1895,1895,1893,487
20240930,090400,360685,1896,1897,1897,1896,4
20240930,090300,353099,1895,1898,1898,1895,33
20240930,090200,290544,1898,1900,1900,1898,120
20240930,090100,62748,1910,1910,1910,1910,0
20240930,090000,62748,1910,1900,1910,1900,26