KissMeData/033130/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191500,54063192,1611,1611,1611,1611,169
20240930,191400,54063192,1611,1611,1611,1611,0
20240930,191300,54063192,1611,1611,1611,1611,0
20240930,191200,54063192,1611,1611,1611,1611,0
20240930,191100,54063192,1611,1611,1611,1611,0
20240930,191000,54063192,1611,1611,1611,1611,0
20240930,190900,54063192,1611,1611,1611,1611,0
20240930,190800,54063192,1611,1611,1611,1611,0
20240930,190700,54063192,1611,1611,1611,1611,0
20240930,190600,54063192,1611,1611,1611,1611,0
20240930,190500,54063192,1611,1611,1611,1611,0
20240930,190400,54063192,1611,1611,1611,1611,0
20240930,190300,54063192,1611,1611,1611,1611,0
20240930,190200,54063192,1611,1611,1611,1611,0
20240930,190100,54063192,1611,1611,1611,1611,0
20240930,190000,54063192,1611,1611,1611,1611,0
20240930,185900,54063192,1611,1611,1611,1611,0
20240930,185800,54063192,1611,1611,1611,1611,0
20240930,185700,54063192,1611,1611,1611,1611,0
20240930,185600,54063192,1611,1611,1611,1611,0
20240930,185500,54063192,1611,1611,1611,1611,0
20240930,185400,54063192,1611,1611,1611,1611,0
20240930,185300,54063192,1611,1611,1611,1611,0
20240930,185200,54063192,1611,1611,1611,1611,0
20240930,185100,54063192,1611,1611,1611,1611,0
20240930,185000,54063192,1611,1611,1611,1611,0
20240930,184900,54063192,1611,1611,1611,1611,0
20240930,184800,54063192,1611,1611,1611,1611,0
20240930,184700,54063192,1611,1611,1611,1611,0
20240930,184600,54063192,1611,1611,1611,1611,0
20240930,184500,54063192,1611,1611,1611,1611,169
20240930,184400,54063192,1611,1611,1611,1611,0
20240930,184300,54063192,1611,1611,1611,1611,0
20240930,184200,54063192,1611,1611,1611,1611,0
20240930,184100,54063192,1611,1611,1611,1611,0
20240930,184000,54063192,1611,1611,1611,1611,0
20240930,183900,54063192,1611,1611,1611,1611,0
20240930,183800,54063192,1611,1611,1611,1611,0
20240930,183700,54063192,1611,1611,1611,1611,0
20240930,183600,54063192,1611,1611,1611,1611,0
20240930,183500,54063192,1611,1611,1611,1611,0
20240930,183400,54063192,1611,1611,1611,1611,0
20240930,183300,54063192,1611,1611,1611,1611,0
20240930,183200,54063192,1611,1611,1611,1611,0
20240930,183100,54063192,1611,1611,1611,1611,0
20240930,183000,54063192,1611,1611,1611,1611,0
20240930,182900,54063192,1611,1611,1611,1611,0
20240930,182800,54063192,1611,1611,1611,1611,0
20240930,182700,54063192,1611,1611,1611,1611,0
20240930,182600,54063192,1611,1611,1611,1611,0
20240930,182500,54063192,1611,1611,1611,1611,0
20240930,182400,54063192,1611,1611,1611,1611,0
20240930,182300,54063192,1611,1611,1611,1611,0
20240930,182200,54063192,1611,1611,1611,1611,0
20240930,182100,54063192,1611,1611,1611,1611,0
20240930,182000,54063192,1611,1611,1611,1611,0
20240930,181900,54063192,1611,1611,1611,1611,0
20240930,181800,54063192,1611,1611,1611,1611,0
20240930,181700,54063192,1611,1611,1611,1611,0
20240930,181600,54063192,1611,1611,1611,1611,0
20240930,181500,54063192,1611,1611,1611,1611,169
20240930,181400,54063192,1611,1611,1611,1611,0
20240930,181300,54063192,1611,1611,1611,1611,0
20240930,181200,54063192,1611,1611,1611,1611,0
20240930,181100,54063192,1611,1611,1611,1611,0
20240930,181000,54063192,1611,1611,1611,1611,0
20240930,180900,54063192,1611,1611,1611,1611,0
20240930,180800,54063192,1611,1611,1611,1611,0
20240930,180700,54063192,1611,1611,1611,1611,0
20240930,180600,54063192,1611,1611,1611,1611,0
20240930,180500,54063192,1611,1611,1611,1611,0
20240930,180400,54063192,1611,1611,1611,1611,0
20240930,180300,54063192,1611,1611,1611,1611,0
20240930,180200,54063192,1611,1611,1611,1611,0
20240930,180100,54063192,1611,1611,1611,1611,0
20240930,180000,54063192,1611,1611,1611,1611,0
20240930,175900,54063192,1611,1611,1611,1611,0
20240930,175800,54063192,1611,1611,1611,1611,0
20240930,175700,54063192,1611,1611,1611,1611,0
20240930,175600,54063192,1611,1611,1611,1611,0
20240930,175500,54063192,1611,1611,1611,1611,0
20240930,175400,54063192,1611,1611,1611,1611,0
20240930,175300,54063192,1611,1611,1611,1611,0
20240930,175200,54063192,1611,1611,1611,1611,0
20240930,175100,54063192,1611,1611,1611,1611,0
20240930,175000,54063192,1611,1611,1611,1611,0
20240930,174900,54063192,1611,1611,1611,1611,0
20240930,174800,54063192,1611,1611,1611,1611,0
20240930,174700,54063192,1611,1611,1611,1611,0
20240930,174600,54063192,1611,1611,1611,1611,0
20240930,174500,54063192,1611,1611,1611,1611,169
20240930,174400,54063192,1611,1611,1611,1611,0
20240930,174300,54063192,1611,1611,1611,1611,0
20240930,174200,54063192,1611,1611,1611,1611,0
20240930,174100,54063192,1611,1611,1611,1611,0
20240930,174000,54063192,1611,1611,1611,1611,0
20240930,173900,54063192,1611,1611,1611,1611,0
20240930,173800,54063192,1611,1611,1611,1611,0
20240930,173700,54063192,1611,1611,1611,1611,0
20240930,173600,54063192,1611,1611,1611,1611,0
20240930,173500,54063192,1611,1611,1611,1611,0
20240930,173400,54063192,1611,1611,1611,1611,0
20240930,173300,54063192,1611,1611,1611,1611,0
20240930,173200,54063192,1611,1611,1611,1611,0
20240930,173100,54063192,1611,1611,1611,1611,0
20240930,173000,54063192,1611,1611,1611,1611,0
20240930,172900,54063192,1611,1611,1611,1611,0
20240930,172800,54063192,1611,1611,1611,1611,0
20240930,172700,54063192,1611,1611,1611,1611,0
20240930,172600,54063192,1611,1611,1611,1611,0
20240930,172500,54063192,1611,1611,1611,1611,0
20240930,172400,54063192,1611,1611,1611,1611,0
20240930,172300,54063192,1611,1611,1611,1611,0
20240930,172200,54063192,1611,1611,1611,1611,0
20240930,172100,54063192,1611,1611,1611,1611,0
20240930,172000,54063192,1611,1611,1611,1611,0
20240930,171900,54063192,1611,1611,1611,1611,0
20240930,171800,54063192,1611,1611,1611,1611,0
20240930,171700,54063192,1611,1611,1611,1611,0
20240930,171600,54063192,1611,1611,1611,1611,0
20240930,171500,54063192,1611,1611,1611,1611,169
20240930,171400,54063192,1611,1611,1611,1611,0
20240930,171300,54063192,1611,1611,1611,1611,0
20240930,171200,54063192,1611,1611,1611,1611,0
20240930,171100,54063192,1611,1611,1611,1611,0
20240930,171000,54063192,1611,1611,1611,1611,0
20240930,170900,54063192,1611,1611,1611,1611,0
20240930,170800,54063192,1611,1611,1611,1611,0
20240930,170700,54063192,1611,1611,1611,1611,0
20240930,170600,54063192,1611,1611,1611,1611,0
20240930,170500,54063192,1611,1611,1611,1611,0
20240930,170400,54063192,1611,1611,1611,1611,0
20240930,170300,54063192,1611,1611,1611,1611,0
20240930,170200,54063192,1611,1611,1611,1611,0
20240930,170100,54063192,1611,1611,1611,1611,0
20240930,170000,54063192,1611,1611,1611,1611,0
20240930,165900,54063192,1611,1611,1611,1611,0
20240930,165800,54063192,1611,1611,1611,1611,0
20240930,165700,54063192,1611,1611,1611,1611,0
20240930,165600,54063192,1611,1611,1611,1611,0
20240930,165500,54063192,1611,1611,1611,1611,0
20240930,165400,54063192,1611,1611,1611,1611,0
20240930,165300,54063192,1611,1611,1611,1611,0
20240930,165200,54063192,1611,1611,1611,1611,0
20240930,165100,54063192,1611,1611,1611,1611,0
20240930,165000,54063192,1611,1611,1611,1611,0
20240930,164900,54063192,1611,1611,1611,1611,0
20240930,164800,54063192,1611,1611,1611,1611,0
20240930,164700,54063192,1611,1611,1611,1611,0
20240930,164600,54063192,1611,1611,1611,1611,0
20240930,164500,54063192,1611,1611,1611,1611,169
20240930,164400,54063192,1611,1611,1611,1611,0
20240930,164300,54063192,1611,1611,1611,1611,0
20240930,164200,54063192,1611,1611,1611,1611,0
20240930,164100,54063192,1611,1611,1611,1611,0
20240930,164000,54063192,1611,1611,1611,1611,0
20240930,163900,54063192,1611,1611,1611,1611,0
20240930,163800,54063192,1611,1611,1611,1611,0
20240930,163700,54063192,1611,1611,1611,1611,0
20240930,163600,54063192,1611,1611,1611,1611,0
20240930,163500,54063192,1611,1611,1611,1611,0
20240930,163400,54063192,1611,1611,1611,1611,0
20240930,163300,54063192,1611,1611,1611,1611,0
20240930,163200,54063192,1611,1611,1611,1611,0
20240930,163100,54063192,1611,1611,1611,1611,0
20240930,163000,54063192,1611,1611,1611,1611,0
20240930,162900,54063192,1611,1611,1611,1611,0
20240930,162800,54063192,1611,1611,1611,1611,0
20240930,162700,54063192,1611,1611,1611,1611,0
20240930,162600,54063192,1611,1611,1611,1611,0
20240930,162500,54063192,1611,1611,1611,1611,0
20240930,162400,54063192,1611,1611,1611,1611,0
20240930,162300,54063192,1611,1611,1611,1611,0
20240930,162200,54063192,1611,1611,1611,1611,0
20240930,162100,54063192,1611,1611,1611,1611,0
20240930,162000,54063192,1611,1611,1611,1611,0
20240930,161900,54063192,1611,1611,1611,1611,0
20240930,161800,54063192,1611,1611,1611,1611,0
20240930,161700,54063192,1611,1611,1611,1611,0
20240930,161600,54063192,1611,1611,1611,1611,0
20240930,161500,54063192,1611,1611,1611,1611,169
20240930,161400,54063192,1611,1611,1611,1611,0
20240930,161300,54063192,1611,1611,1611,1611,0
20240930,161200,54063192,1611,1611,1611,1611,0
20240930,161100,54063192,1611,1611,1611,1611,0
20240930,161000,54063192,1611,1611,1611,1611,0
20240930,160900,54063192,1611,1611,1611,1611,0
20240930,160800,54063192,1611,1611,1611,1611,0
20240930,160700,54063192,1611,1611,1611,1611,0
20240930,160600,54063192,1611,1611,1611,1611,0
20240930,160500,54063192,1611,1611,1611,1611,0
20240930,160400,54063192,1611,1611,1611,1611,0
20240930,160300,54063192,1611,1611,1611,1611,0
20240930,160200,54063192,1611,1611,1611,1611,0
20240930,160100,54063192,1611,1611,1611,1611,0
20240930,160000,54063192,1611,1611,1611,1611,0
20240930,155900,54063192,1611,1611,1611,1611,0
20240930,155800,54063192,1611,1611,1611,1611,0
20240930,155700,54063192,1611,1611,1611,1611,0
20240930,155600,54063192,1611,1611,1611,1611,0
20240930,155500,54063192,1611,1611,1611,1611,0
20240930,155400,54063192,1611,1611,1611,1611,0
20240930,155300,54063192,1611,1611,1611,1611,0
20240930,155200,54063192,1611,1611,1611,1611,0
20240930,155100,54063192,1611,1611,1611,1611,0
20240930,155000,54063192,1611,1611,1611,1611,0
20240930,154900,54063192,1611,1611,1611,1611,0
20240930,154800,54063192,1611,1611,1611,1611,0
20240930,154700,54063192,1611,1611,1611,1611,0
20240930,154600,54063192,1611,1611,1611,1611,0
20240930,154500,54063192,1611,1611,1611,1611,169
20240930,154400,54063192,1611,1611,1611,1611,0
20240930,154300,54063192,1611,1611,1611,1611,0
20240930,154200,54063192,1611,1611,1611,1611,0
20240930,154100,54063192,1611,1611,1611,1611,0
20240930,154000,54063192,1611,1611,1611,1611,0
20240930,153900,54063192,1611,1611,1611,1611,0
20240930,153800,54063192,1611,1611,1611,1611,0
20240930,153700,54063192,1611,1611,1611,1611,0
20240930,153600,54063192,1611,1611,1611,1611,0
20240930,153500,54063192,1611,1611,1611,1611,0
20240930,153400,54063192,1611,1611,1611,1611,0
20240930,153300,54063192,1611,1611,1611,1611,0
20240930,153200,54063192,1611,1611,1611,1611,0
20240930,153100,54063192,1611,1611,1611,1611,0
20240930,153000,54063192,1611,1611,1611,1611,169
20240930,152900,53790933,1610,1610,1610,1610,0
20240930,152800,53790933,1610,1610,1610,1610,0
20240930,152700,53790933,1610,1610,1610,1610,0
20240930,152600,53790933,1610,1610,1610,1610,0
20240930,152500,53790933,1610,1610,1610,1610,0
20240930,152400,53790933,1610,1610,1610,1610,0
20240930,152300,53790933,1610,1610,1610,1610,0
20240930,152200,53790933,1610,1610,1610,1610,0
20240930,152100,53790933,1610,1610,1610,1610,0
20240930,152000,53790933,1610,1610,1610,1610,0
20240930,151900,53790933,1610,1610,1610,1610,0
20240930,151800,53790933,1610,1610,1610,1610,500
20240930,151700,52985933,1610,1610,1610,1610,0
20240930,151600,52985933,1610,1610,1610,1610,62
20240930,151500,52886113,1603,1603,1603,1603,397
20240930,151400,52249722,1603,1605,1605,1603,2933
20240930,151300,47547590,1610,1610,1610,1610,0
20240930,151200,47547590,1610,1610,1610,1610,1
20240930,151100,47545980,1606,1606,1606,1606,0
20240930,151000,47545980,1606,1606,1606,1606,0
20240930,150900,47545980,1606,1606,1606,1606,0
20240930,150800,47545980,1606,1606,1606,1606,0
20240930,150700,47545980,1606,1606,1606,1606,0
20240930,150600,47545980,1606,1606,1606,1606,47
20240930,150500,47470498,1606,1606,1606,1606,0
20240930,150400,47470498,1606,1606,1606,1606,0
20240930,150300,47470498,1606,1606,1606,1606,0
20240930,150200,47470498,1606,1606,1606,1606,0
20240930,150100,47470498,1606,1606,1606,1606,0
20240930,150000,47470498,1606,1606,1606,1606,0
20240930,145900,47470498,1606,1606,1606,1606,0
20240930,145800,47470498,1606,1606,1606,1606,500
20240930,145700,46667498,1606,1610,1610,1606,1453
20240930,145600,44332018,1610,1610,1610,1610,0
20240930,145500,44332018,1610,1610,1610,1610,0
20240930,145400,44332018,1610,1610,1610,1610,229
20240930,145300,43963328,1611,1611,1611,1611,0
20240930,145200,43963328,1611,1611,1611,1611,0
20240930,145100,43963328,1611,1610,1611,1610,44
20240930,145000,43892478,1610,1610,1610,1610,0
20240930,144900,43892478,1610,1610,1610,1610,0
20240930,144800,43892478,1610,1610,1610,1610,0
20240930,144700,43892478,1610,1610,1610,1610,6
20240930,144600,43882818,1610,1610,1610,1610,3
20240930,144500,43877988,1611,1611,1611,1611,0
20240930,144400,43877988,1611,1611,1611,1611,0
20240930,144300,43877988,1611,1612,1612,1611,576
20240930,144200,42949674,1612,1612,1612,1612,0
20240930,144100,42949674,1612,1612,1612,1612,0
20240930,144000,42949674,1612,1612,1612,1612,0
20240930,143900,42949674,1612,1612,1612,1612,1
20240930,143800,42948062,1612,1612,1612,1612,0
20240930,143700,42948062,1612,1612,1612,1612,0
20240930,143600,42948062,1612,1612,1612,1612,0
20240930,143500,42948062,1612,1612,1612,1612,0
20240930,143400,42948062,1612,1612,1612,1612,0
20240930,143300,42948062,1612,1612,1612,1612,0
20240930,143200,42948062,1612,1612,1612,1612,0
20240930,143100,42948062,1612,1612,1612,1612,3
20240930,143000,42943226,1613,1613,1613,1613,0
20240930,142900,42943226,1613,1613,1613,1613,408
20240930,142800,42285122,1613,1613,1613,1613,0
20240930,142700,42285122,1613,1613,1613,1613,0
20240930,142600,42285122,1613,1613,1613,1613,0
20240930,142500,42285122,1613,1613,1613,1613,0
20240930,142400,42285122,1613,1613,1613,1613,0
20240930,142300,42285122,1613,1613,1613,1613,0
20240930,142200,42285122,1613,1613,1613,1613,0
20240930,142100,42285122,1613,1613,1613,1613,0
20240930,142000,42285122,1613,1613,1613,1613,0
20240930,141900,42285122,1613,1613,1613,1613,0
20240930,141800,42285122,1613,1613,1613,1613,0
20240930,141700,42285122,1613,1613,1613,1613,0
20240930,141600,42285122,1613,1613,1613,1613,0
20240930,141500,42285122,1613,1622,1622,1613,4
20240930,141400,42278661,1614,1614,1614,1614,0
20240930,141300,42278661,1614,1614,1614,1614,0
20240930,141200,42278661,1614,1614,1614,1614,0
20240930,141100,42278661,1614,1614,1614,1614,0
20240930,141000,42278661,1614,1614,1614,1614,394
20240930,140900,41642745,1622,1622,1622,1622,0
20240930,140800,41642745,1622,1622,1622,1622,0
20240930,140700,41642745,1622,1622,1622,1622,0
20240930,140600,41642745,1622,1622,1622,1622,0
20240930,140500,41642745,1622,1622,1622,1622,0
20240930,140400,41642745,1622,1614,1622,1614,5
20240930,140300,41634659,1622,1622,1622,1622,0
20240930,140200,41634659,1622,1622,1622,1622,1
20240930,140100,41633037,1622,1622,1622,1622,0
20240930,140000,41633037,1622,1622,1622,1622,0
20240930,135900,41633037,1622,1622,1622,1622,0
20240930,135800,41633037,1622,1622,1622,1622,1
20240930,135700,41631415,1614,1614,1614,1614,0
20240930,135600,41631415,1614,1614,1614,1614,0
20240930,135500,41631415,1614,1614,1614,1614,0
20240930,135400,41631415,1614,1614,1614,1614,0
20240930,135300,41631415,1614,1614,1614,1614,0
20240930,135200,41631415,1614,1614,1614,1614,0
20240930,135100,41631415,1614,1614,1614,1614,0
20240930,135000,41631415,1614,1614,1614,1614,0
20240930,134900,41631415,1614,1614,1614,1614,3
20240930,134800,41626573,1615,1615,1615,1615,0
20240930,134700,41626573,1615,1615,1615,1615,0
20240930,134600,41626573,1615,1615,1615,1615,0
20240930,134500,41626573,1615,1615,1615,1615,0
20240930,134400,41626573,1615,1615,1615,1615,60
20240930,134300,41529673,1622,1622,1622,1622,0
20240930,134200,41529673,1622,1622,1622,1622,0
20240930,134100,41529673,1622,1622,1622,1622,0
20240930,134000,41529673,1622,1622,1622,1622,0
20240930,133900,41529673,1622,1622,1622,1622,0
20240930,133800,41529673,1622,1622,1622,1622,0
20240930,133700,41529673,1622,1622,1622,1622,0
20240930,133600,41529673,1622,1622,1622,1622,0
20240930,133500,41529673,1622,1622,1622,1622,0
20240930,133400,41529673,1622,1622,1622,1622,0
20240930,133300,41529673,1622,1622,1622,1622,0
20240930,133200,41529673,1622,1622,1622,1622,1
20240930,133100,41528051,1621,1621,1621,1621,0
20240930,133000,41528051,1621,1621,1621,1621,0
20240930,132900,41528051,1621,1621,1621,1621,0
20240930,132800,41528051,1621,1621,1621,1621,0
20240930,132700,41528051,1621,1621,1621,1621,0
20240930,132600,41528051,1621,1621,1621,1621,0
20240930,132500,41528051,1621,1621,1621,1621,88
20240930,132400,41385403,1621,1621,1621,1621,28
20240930,132300,41340015,1615,1615,1615,1615,3
20240930,132200,41335170,1615,1615,1615,1615,0
20240930,132100,41335170,1615,1615,1615,1615,0
20240930,132000,41335170,1615,1615,1615,1615,0
20240930,131900,41335170,1615,1615,1615,1615,0
20240930,131800,41335170,1615,1616,1616,1615,52
20240930,131700,41251185,1625,1625,1625,1625,0
20240930,131600,41251185,1625,1625,1625,1625,0
20240930,131500,41251185,1625,1625,1625,1625,0
20240930,131400,41251185,1625,1625,1625,1625,0
20240930,131300,41251185,1625,1625,1625,1625,0
20240930,131200,41251185,1625,1625,1625,1625,0
20240930,131100,41251185,1625,1625,1625,1625,0
20240930,131000,41251185,1625,1625,1625,1625,0
20240930,130900,41251185,1625,1625,1625,1625,0
20240930,130800,41251185,1625,1625,1625,1625,0
20240930,130700,41251185,1625,1625,1625,1625,0
20240930,130600,41251185,1625,1625,1625,1625,0
20240930,130500,41251185,1625,1625,1625,1625,0
20240930,130400,41251185,1625,1625,1625,1625,0
20240930,130300,41251185,1625,1625,1625,1625,0
20240930,130200,41251185,1625,1625,1625,1625,0
20240930,130100,41251185,1625,1625,1625,1625,0
20240930,130000,41251185,1625,1625,1625,1625,0
20240930,125900,41251185,1625,1625,1625,1625,0
20240930,125800,41251185,1625,1625,1625,1625,1
20240930,125700,41249560,1614,1614,1614,1614,0
20240930,125600,41249560,1614,1614,1614,1614,0
20240930,125500,41249560,1614,1614,1614,1614,0
20240930,125400,41249560,1614,1614,1614,1614,0
20240930,125300,41249560,1614,1614,1614,1614,0
20240930,125200,41249560,1614,1614,1614,1614,0
20240930,125100,41249560,1614,1614,1614,1614,0
20240930,125000,41249560,1614,1614,1614,1614,3
20240930,124900,41244718,1615,1615,1615,1615,0
20240930,124800,41244718,1615,1615,1615,1615,0
20240930,124700,41244718,1615,1615,1615,1615,400
20240930,124600,40598718,1615,1615,1615,1615,0
20240930,124500,40598718,1615,1615,1615,1615,0
20240930,124400,40598718,1615,1615,1615,1615,0
20240930,124300,40598718,1615,1615,1615,1615,0
20240930,124200,40598718,1615,1616,1627,1615,757
20240930,124100,39376051,1627,1627,1627,1627,0
20240930,124000,39376051,1627,1627,1627,1627,0
20240930,123900,39376051,1627,1627,1627,1627,1
20240930,123800,39374424,1615,1617,1617,1615,275
20240930,123700,38930005,1627,1627,1627,1627,0
20240930,123600,38930005,1627,1627,1627,1627,0
20240930,123500,38930005,1627,1627,1627,1627,0
20240930,123400,38930005,1627,1627,1627,1627,0
20240930,123300,38930005,1627,1627,1627,1627,0
20240930,123200,38930005,1627,1627,1627,1627,0
20240930,123100,38930005,1627,1627,1627,1627,0
20240930,123000,38930005,1627,1627,1627,1627,0
20240930,122900,38930005,1627,1627,1627,1627,0
20240930,122800,38930005,1627,1627,1627,1627,0
20240930,122700,38930005,1627,1627,1627,1627,1
20240930,122600,38928378,1615,1616,1616,1615,3
20240930,122500,38923532,1627,1627,1627,1627,0
20240930,122400,38923532,1627,1627,1627,1627,0
20240930,122300,38923532,1627,1627,1627,1627,0
20240930,122200,38923532,1627,1627,1627,1627,0
20240930,122100,38923532,1627,1627,1627,1627,0
20240930,122000,38923532,1627,1627,1627,1627,0
20240930,121900,38923532,1627,1627,1627,1627,0
20240930,121800,38923532,1627,1627,1627,1627,0
20240930,121700,38923532,1627,1627,1627,1627,0
20240930,121600,38923532,1627,1627,1627,1627,0
20240930,121500,38923532,1627,1627,1627,1627,1
20240930,121400,38921905,1627,1627,1627,1627,0
20240930,121300,38921905,1627,1627,1627,1627,0
20240930,121200,38921905,1627,1627,1627,1627,1
20240930,121100,38920278,1615,1615,1615,1615,0
20240930,121000,38920278,1615,1615,1615,1615,0
20240930,120900,38920278,1615,1615,1615,1615,0
20240930,120800,38920278,1615,1615,1615,1615,0
20240930,120700,38920278,1615,1615,1615,1615,0
20240930,120600,38920278,1615,1615,1615,1615,0
20240930,120500,38920278,1615,1615,1615,1615,111
20240930,120400,38741013,1616,1616,1616,1616,0
20240930,120300,38741013,1616,1616,1616,1616,0
20240930,120200,38741013,1616,1616,1616,1616,0
20240930,120100,38741013,1616,1616,1616,1616,0
20240930,120000,38741013,1616,1616,1616,1616,0
20240930,115900,38741013,1616,1616,1616,1616,0
20240930,115800,38741013,1616,1616,1616,1616,0
20240930,115700,38741013,1616,1616,1616,1616,0
20240930,115600,38741013,1616,1616,1616,1616,0
20240930,115500,38741013,1616,1617,1617,1616,163
20240930,115400,38477505,1616,1616,1616,1616,0
20240930,115300,38477505,1616,1616,1616,1616,0
20240930,115200,38477505,1616,1616,1616,1616,0
20240930,115100,38477505,1616,1616,1616,1616,0
20240930,115000,38477505,1616,1616,1616,1616,0
20240930,114900,38477505,1616,1616,1616,1616,0
20240930,114800,38477505,1616,1617,1617,1616,526
20240930,114700,37627479,1619,1619,1619,1619,355
20240930,114600,37052734,1629,1629,1629,1629,0
20240930,114500,37052734,1629,1629,1629,1629,0
20240930,114400,37052734,1629,1629,1629,1629,0
20240930,114300,37052734,1629,1624,1629,1624,1000
20240930,114200,35428389,1613,1613,1613,1613,0
20240930,114100,35428389,1613,1613,1613,1613,0
20240930,114000,35428389,1613,1613,1613,1613,0
20240930,113900,35428389,1613,1613,1613,1613,0
20240930,113800,35428389,1613,1613,1613,1613,0
20240930,113700,35428389,1613,1613,1613,1613,0
20240930,113600,35428389,1613,1613,1613,1613,0
20240930,113500,35428389,1613,1613,1613,1613,0
20240930,113400,35428389,1613,1613,1613,1613,0
20240930,113300,35428389,1613,1613,1613,1613,0
20240930,113200,35428389,1613,1613,1613,1613,0
20240930,113100,35428389,1613,1613,1613,1613,0
20240930,113000,35428389,1613,1613,1613,1613,0
20240930,112900,35428389,1613,1613,1613,1613,0
20240930,112800,35428389,1613,1613,1613,1613,0
20240930,112700,35428389,1613,1613,1613,1613,0
20240930,112600,35428389,1613,1613,1613,1613,0
20240930,112500,35428389,1613,1613,1613,1613,115
20240930,112400,35242894,1613,1613,1613,1613,0
20240930,112300,35242894,1613,1613,1613,1613,0
20240930,112200,35242894,1613,1613,1613,1613,0
20240930,112100,35242894,1613,1613,1613,1613,0
20240930,112000,35242894,1613,1613,1613,1613,793
20240930,111900,33963785,1612,1612,1612,1612,0
20240930,111800,33963785,1612,1613,1613,1612,35
20240930,111700,33907331,1614,1614,1614,1614,0
20240930,111600,33907331,1614,1614,1614,1614,0
20240930,111500,33907331,1614,1614,1614,1614,0
20240930,111400,33907331,1614,1614,1614,1614,960
20240930,111300,32357891,1614,1615,1615,1614,10
20240930,111200,32341750,1615,1615,1615,1615,0
20240930,111100,32341750,1615,1615,1615,1615,0
20240930,111000,32341750,1615,1625,1625,1615,585
20240930,110900,31396965,1616,1616,1616,1616,0
20240930,110800,31396965,1616,1616,1616,1616,0
20240930,110700,31396965,1616,1616,1616,1616,0
20240930,110600,31396965,1616,1616,1616,1616,133
20240930,110500,31182037,1618,1618,1618,1618,0
20240930,110400,31182037,1618,1618,1618,1618,51
20240930,110300,31099519,1618,1618,1618,1618,0
20240930,110200,31099519,1618,1618,1618,1618,0
20240930,110100,31099519,1618,1618,1618,1618,1000
20240930,110000,29481519,1616,1616,1616,1616,1
20240930,105900,29479903,1617,1617,1617,1617,0
20240930,105800,29479903,1617,1617,1617,1617,0
20240930,105700,29479903,1617,1617,1617,1617,0
20240930,105600,29479903,1617,1617,1617,1617,0
20240930,105500,29479903,1617,1617,1617,1617,104
20240930,105400,29311735,1618,1618,1618,1618,0
20240930,105300,29311735,1618,1618,1618,1618,0
20240930,105200,29311735,1618,1618,1618,1618,0
20240930,105100,29311735,1618,1618,1618,1618,0
20240930,105000,29311735,1618,1618,1618,1618,0
20240930,104900,29311735,1618,1618,1618,1618,0
20240930,104800,29311735,1618,1618,1618,1618,14
20240930,104700,29289083,1629,1619,1629,1619,10
20240930,104600,29272823,1617,1617,1617,1617,0
20240930,104500,29272823,1617,1617,1617,1617,0
20240930,104400,29272823,1617,1617,1617,1617,0
20240930,104300,29272823,1617,1617,1617,1617,0
20240930,104200,29272823,1617,1617,1617,1617,0
20240930,104100,29272823,1617,1617,1617,1617,0
20240930,104000,29272823,1617,1617,1617,1617,0
20240930,103900,29272823,1617,1617,1617,1617,0
20240930,103800,29272823,1617,1618,1618,1617,100
20240930,103700,29111057,1617,1617,1617,1617,0
20240930,103600,29111057,1617,1617,1617,1617,0
20240930,103500,29111057,1617,1617,1617,1617,0
20240930,103400,29111057,1617,1617,1617,1617,0
20240930,103300,29111057,1617,1617,1617,1617,0
20240930,103200,29111057,1617,1617,1617,1617,0
20240930,103100,29111057,1617,1617,1617,1617,0
20240930,103000,29111057,1617,1622,1622,1617,708
20240930,102900,27964680,1623,1624,1624,1623,109
20240930,102800,27787764,1624,1624,1624,1624,0
20240930,102700,27787764,1624,1624,1624,1624,0
20240930,102600,27787764,1624,1624,1624,1624,1
20240930,102500,27786140,1629,1629,1629,1629,0
20240930,102400,27786140,1629,1629,1629,1629,0
20240930,102300,27786140,1629,1629,1629,1629,0
20240930,102200,27786140,1629,1629,1629,1629,0
20240930,102100,27786140,1629,1629,1629,1629,0
20240930,102000,27786140,1629,1629,1629,1629,0
20240930,101900,27786140,1629,1629,1629,1629,0
20240930,101800,27786140,1629,1629,1629,1629,0
20240930,101700,27786140,1629,1629,1629,1629,0
20240930,101600,27786140,1629,1629,1629,1629,0
20240930,101500,27786140,1629,1629,1629,1629,0
20240930,101400,27786140,1629,1629,1629,1629,0
20240930,101300,27786140,1629,1629,1629,1629,0
20240930,101200,27786140,1629,1629,1629,1629,0
20240930,101100,27786140,1629,1629,1629,1629,0
20240930,101000,27786140,1629,1629,1629,1629,0
20240930,100900,27786140,1629,1629,1629,1629,0
20240930,100800,27786140,1629,1629,1629,1629,0
20240930,100700,27786140,1629,1629,1629,1629,0
20240930,100600,27786140,1629,1629,1629,1629,0
20240930,100500,27786140,1629,1629,1629,1629,0
20240930,100400,27786140,1629,1629,1629,1629,5
20240930,100300,27777995,1629,1628,1629,1628,2500
20240930,100200,23707554,1629,1629,1629,1629,0
20240930,100100,23707554,1629,1629,1629,1629,0
20240930,100000,23707554,1629,1629,1629,1629,0
20240930,095900,23707554,1629,1629,1629,1629,2
20240930,095800,23704296,1629,1629,1629,1629,0
20240930,095700,23704296,1629,1629,1629,1629,0
20240930,095600,23704296,1629,1629,1629,1629,25
20240930,095500,23663571,1629,1629,1629,1629,1
20240930,095400,23661942,1629,1629,1629,1629,300
20240930,095300,23173242,1629,1629,1629,1629,0
20240930,095200,23173242,1629,1629,1629,1629,0
20240930,095100,23173242,1629,1629,1629,1629,0
20240930,095000,23173242,1629,1629,1629,1629,0
20240930,094900,23173242,1629,1629,1629,1629,0
20240930,094800,23173242,1629,1629,1629,1629,0
20240930,094700,23173242,1629,1629,1629,1629,0
20240930,094600,23173242,1629,1629,1629,1629,11
20240930,094500,23155323,1619,1619,1619,1619,0
20240930,094400,23155323,1619,1619,1619,1619,56
20240930,094300,23064659,1619,1619,1619,1619,0
20240930,094200,23064659,1619,1619,1619,1619,0
20240930,094100,23064659,1619,1619,1619,1619,1
20240930,094000,23063040,1619,1619,1619,1619,400
20240930,093900,22415440,1619,1619,1619,1619,200
20240930,093800,22091640,1630,1630,1630,1630,0
20240930,093700,22091640,1630,1623,1630,1618,125
20240930,093600,21888936,1623,1624,1624,1623,155
20240930,093500,21637365,1624,1624,1624,1624,3
20240930,093400,21632493,1624,1624,1624,1624,300
20240930,093300,21145293,1624,1624,1624,1624,0
20240930,093200,21145293,1624,1624,1624,1624,0
20240930,093100,21145293,1624,1625,1625,1624,1433
20240930,093000,18816670,1625,1625,1625,1625,0
20240930,092900,18816670,1625,1625,1625,1625,161
20240930,092800,18555045,1634,1628,1634,1625,244
20240930,092700,18158450,1629,1630,1630,1629,53
20240930,092600,18072101,1630,1630,1634,1630,257
20240930,092500,17653187,1630,1630,1630,1630,600
20240930,092400,16675187,1634,1634,1634,1634,0
20240930,092300,16675187,1634,1634,1634,1634,1
20240930,092200,16673553,1634,1634,1634,1634,0
20240930,092100,16673553,1634,1634,1634,1634,0
20240930,092000,16673553,1634,1634,1634,1634,1
20240930,091900,16671919,1630,1630,1630,1630,65
20240930,091800,16565969,1630,1631,1634,1630,371
20240930,091700,15960819,1634,1631,1634,1631,21
20240930,091600,15926565,1631,1632,1634,1631,16
20240930,091500,15900458,1632,1633,1633,1632,20
20240930,091400,15867807,1634,1637,1637,1634,152
20240930,091300,15619263,1638,1638,1638,1638,0
20240930,091200,15619263,1638,1638,1638,1638,1
20240930,091100,15617625,1638,1638,1638,1638,0
20240930,091000,15617625,1638,1638,1638,1638,10
20240930,090900,15601245,1643,1643,1643,1643,0
20240930,090800,15601245,1643,1643,1643,1643,2
20240930,090700,15597959,1644,1644,1644,1644,764
20240930,090600,14341943,1644,1640,1644,1640,1248
20240930,090500,12290267,1647,1647,1647,1647,0
20240930,090400,12290267,1647,1647,1647,1647,7
20240930,090300,12278738,1648,1640,1648,1640,21
20240930,090200,12244210,1644,1644,1644,1644,10
20240930,090100,12227770,1650,1649,1650,1649,978
20240930,090000,10614151,1637,1615,1650,1615,6462