KissMeData/033250/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,191600,238875870,1320,1320,1320,1320,2838
20240930,191500,238875870,1320,1320,1320,1320,0
20240930,191400,238875870,1320,1320,1320,1320,0
20240930,191300,238875870,1320,1320,1320,1320,0
20240930,191200,238875870,1320,1320,1320,1320,0
20240930,191100,238875870,1320,1320,1320,1320,0
20240930,191000,238875870,1320,1320,1320,1320,0
20240930,190900,238875870,1320,1320,1320,1320,0
20240930,190800,238875870,1320,1320,1320,1320,0
20240930,190700,238875870,1320,1320,1320,1320,0
20240930,190600,238875870,1320,1320,1320,1320,0
20240930,190500,238875870,1320,1320,1320,1320,0
20240930,190400,238875870,1320,1320,1320,1320,0
20240930,190300,238875870,1320,1320,1320,1320,0
20240930,190200,238875870,1320,1320,1320,1320,0
20240930,190100,238875870,1320,1320,1320,1320,0
20240930,190000,238875870,1320,1320,1320,1320,0
20240930,185900,238875870,1320,1320,1320,1320,0
20240930,185800,238875870,1320,1320,1320,1320,0
20240930,185700,238875870,1320,1320,1320,1320,0
20240930,185600,238875870,1320,1320,1320,1320,0
20240930,185500,238875870,1320,1320,1320,1320,0
20240930,185400,238875870,1320,1320,1320,1320,0
20240930,185300,238875870,1320,1320,1320,1320,0
20240930,185200,238875870,1320,1320,1320,1320,0
20240930,185100,238875870,1320,1320,1320,1320,0
20240930,185000,238875870,1320,1320,1320,1320,0
20240930,184900,238875870,1320,1320,1320,1320,0
20240930,184800,238875870,1320,1320,1320,1320,0
20240930,184700,238875870,1320,1320,1320,1320,0
20240930,184600,238875870,1320,1320,1320,1320,2838
20240930,184500,238875870,1320,1320,1320,1320,0
20240930,184400,238875870,1320,1320,1320,1320,0
20240930,184300,238875870,1320,1320,1320,1320,0
20240930,184200,238875870,1320,1320,1320,1320,0
20240930,184100,238875870,1320,1320,1320,1320,0
20240930,184000,238875870,1320,1320,1320,1320,0
20240930,183900,238875870,1320,1320,1320,1320,0
20240930,183800,238875870,1320,1320,1320,1320,0
20240930,183700,238875870,1320,1320,1320,1320,0
20240930,183600,238875870,1320,1320,1320,1320,0
20240930,183500,238875870,1320,1320,1320,1320,0
20240930,183400,238875870,1320,1320,1320,1320,0
20240930,183300,238875870,1320,1320,1320,1320,0
20240930,183200,238875870,1320,1320,1320,1320,0
20240930,183100,238875870,1320,1320,1320,1320,0
20240930,183000,238875870,1320,1320,1320,1320,0
20240930,182900,238875870,1320,1320,1320,1320,0
20240930,182800,238875870,1320,1320,1320,1320,0
20240930,182700,238875870,1320,1320,1320,1320,0
20240930,182600,238875870,1320,1320,1320,1320,0
20240930,182500,238875870,1320,1320,1320,1320,0
20240930,182400,238875870,1320,1320,1320,1320,0
20240930,182300,238875870,1320,1320,1320,1320,0
20240930,182200,238875870,1320,1320,1320,1320,0
20240930,182100,238875870,1320,1320,1320,1320,0
20240930,182000,238875870,1320,1320,1320,1320,0
20240930,181900,238875870,1320,1320,1320,1320,0
20240930,181800,238875870,1320,1320,1320,1320,0
20240930,181700,238875870,1320,1320,1320,1320,0
20240930,181600,238875870,1320,1320,1320,1320,2838
20240930,181500,238875870,1320,1320,1320,1320,0
20240930,181400,238875870,1320,1320,1320,1320,0
20240930,181300,238875870,1320,1320,1320,1320,0
20240930,181200,238875870,1320,1320,1320,1320,0
20240930,181100,238875870,1320,1320,1320,1320,0
20240930,181000,238875870,1320,1320,1320,1320,0
20240930,180900,238875870,1320,1320,1320,1320,0
20240930,180800,238875870,1320,1320,1320,1320,0
20240930,180700,238875870,1320,1320,1320,1320,0
20240930,180600,238875870,1320,1320,1320,1320,0
20240930,180500,238875870,1320,1320,1320,1320,0
20240930,180400,238875870,1320,1320,1320,1320,0
20240930,180300,238875870,1320,1320,1320,1320,0
20240930,180200,238875870,1320,1320,1320,1320,0
20240930,180100,238875870,1320,1320,1320,1320,0
20240930,180000,238875870,1320,1320,1320,1320,0
20240930,175900,238875870,1320,1320,1320,1320,0
20240930,175800,238875870,1320,1320,1320,1320,0
20240930,175700,238875870,1320,1320,1320,1320,0
20240930,175600,238875870,1320,1320,1320,1320,0
20240930,175500,238875870,1320,1320,1320,1320,0
20240930,175400,238875870,1320,1320,1320,1320,0
20240930,175300,238875870,1320,1320,1320,1320,0
20240930,175200,238875870,1320,1320,1320,1320,0
20240930,175100,238875870,1320,1320,1320,1320,0
20240930,175000,238875870,1320,1320,1320,1320,0
20240930,174900,238875870,1320,1320,1320,1320,0
20240930,174800,238875870,1320,1320,1320,1320,0
20240930,174700,238875870,1320,1320,1320,1320,0
20240930,174600,238875870,1320,1320,1320,1320,2838
20240930,174500,238875870,1320,1320,1320,1320,0
20240930,174400,238875870,1320,1320,1320,1320,0
20240930,174300,238875870,1320,1320,1320,1320,0
20240930,174200,238875870,1320,1320,1320,1320,0
20240930,174100,238875870,1320,1320,1320,1320,0
20240930,174000,238875870,1320,1320,1320,1320,0
20240930,173900,238875870,1320,1320,1320,1320,0
20240930,173800,238875870,1320,1320,1320,1320,0
20240930,173700,238875870,1320,1320,1320,1320,0
20240930,173600,238875870,1320,1320,1320,1320,0
20240930,173500,238875870,1320,1320,1320,1320,0
20240930,173400,238875870,1320,1320,1320,1320,0
20240930,173300,238875870,1320,1320,1320,1320,0
20240930,173200,238875870,1320,1320,1320,1320,0
20240930,173100,238875870,1320,1320,1320,1320,0
20240930,173000,238875870,1320,1320,1320,1320,0
20240930,172900,238875870,1320,1320,1320,1320,0
20240930,172800,238875870,1320,1320,1320,1320,0
20240930,172700,238875870,1320,1320,1320,1320,0
20240930,172600,238875870,1320,1320,1320,1320,0
20240930,172500,238875870,1320,1320,1320,1320,0
20240930,172400,238875870,1320,1320,1320,1320,0
20240930,172300,238875870,1320,1320,1320,1320,0
20240930,172200,238875870,1320,1320,1320,1320,0
20240930,172100,238875870,1320,1320,1320,1320,0
20240930,172000,238875870,1320,1320,1320,1320,0
20240930,171900,238875870,1320,1320,1320,1320,0
20240930,171800,238875870,1320,1320,1320,1320,0
20240930,171700,238875870,1320,1320,1320,1320,0
20240930,171600,238875870,1320,1320,1320,1320,2838
20240930,171500,238875870,1320,1320,1320,1320,0
20240930,171400,238875870,1320,1320,1320,1320,0
20240930,171300,238875870,1320,1320,1320,1320,0
20240930,171200,238875870,1320,1320,1320,1320,0
20240930,171100,238875870,1320,1320,1320,1320,0
20240930,171000,238875870,1320,1320,1320,1320,0
20240930,170900,238875870,1320,1320,1320,1320,0
20240930,170800,238875870,1320,1320,1320,1320,0
20240930,170700,238875870,1320,1320,1320,1320,0
20240930,170600,238875870,1320,1320,1320,1320,0
20240930,170500,238875870,1320,1320,1320,1320,0
20240930,170400,238875870,1320,1320,1320,1320,0
20240930,170300,238875870,1320,1320,1320,1320,0
20240930,170200,238875870,1320,1320,1320,1320,0
20240930,170100,238875870,1320,1320,1320,1320,0
20240930,170000,238875870,1320,1320,1320,1320,0
20240930,165900,238875870,1320,1320,1320,1320,0
20240930,165800,238875870,1320,1320,1320,1320,0
20240930,165700,238875870,1320,1320,1320,1320,0
20240930,165600,238875870,1320,1320,1320,1320,0
20240930,165500,238875870,1320,1320,1320,1320,0
20240930,165400,238875870,1320,1320,1320,1320,0
20240930,165300,238875870,1320,1320,1320,1320,0
20240930,165200,238875870,1320,1320,1320,1320,0
20240930,165100,238875870,1320,1320,1320,1320,0
20240930,165000,238875870,1320,1320,1320,1320,0
20240930,164900,238875870,1320,1320,1320,1320,0
20240930,164800,238875870,1320,1320,1320,1320,0
20240930,164700,238875870,1320,1320,1320,1320,0
20240930,164600,238875870,1320,1320,1320,1320,2838
20240930,164500,238875870,1320,1320,1320,1320,0
20240930,164400,238875870,1320,1320,1320,1320,0
20240930,164300,238875870,1320,1320,1320,1320,0
20240930,164200,238875870,1320,1320,1320,1320,0
20240930,164100,238875870,1320,1320,1320,1320,0
20240930,164000,238875870,1320,1320,1320,1320,0
20240930,163900,238875870,1320,1320,1320,1320,0
20240930,163800,238875870,1320,1320,1320,1320,0
20240930,163700,238875870,1320,1320,1320,1320,0
20240930,163600,238875870,1320,1320,1320,1320,0
20240930,163500,238875870,1320,1320,1320,1320,0
20240930,163400,238875870,1320,1320,1320,1320,0
20240930,163300,238875870,1320,1320,1320,1320,0
20240930,163200,238875870,1320,1320,1320,1320,0
20240930,163100,238875870,1320,1320,1320,1320,0
20240930,163000,238875870,1320,1320,1320,1320,0
20240930,162900,238875870,1320,1320,1320,1320,0
20240930,162800,238875870,1320,1320,1320,1320,0
20240930,162700,238875870,1320,1320,1320,1320,0
20240930,162600,238875870,1320,1320,1320,1320,0
20240930,162500,238875870,1320,1320,1320,1320,0
20240930,162400,238875870,1320,1320,1320,1320,0
20240930,162300,238875870,1320,1320,1320,1320,0
20240930,162200,238875870,1320,1320,1320,1320,0
20240930,162100,238875870,1320,1320,1320,1320,0
20240930,162000,238875870,1320,1320,1320,1320,0
20240930,161900,238875870,1320,1320,1320,1320,0
20240930,161800,238875870,1320,1320,1320,1320,0
20240930,161700,238875870,1320,1320,1320,1320,0
20240930,161600,238875870,1320,1320,1320,1320,2838
20240930,161500,238875870,1320,1320,1320,1320,0
20240930,161400,238875870,1320,1320,1320,1320,0
20240930,161300,238875870,1320,1320,1320,1320,0
20240930,161200,238875870,1320,1320,1320,1320,0
20240930,161100,238875870,1320,1320,1320,1320,0
20240930,161000,238875870,1320,1320,1320,1320,0
20240930,160900,238875870,1320,1320,1320,1320,0
20240930,160800,238875870,1320,1320,1320,1320,0
20240930,160700,238875870,1320,1320,1320,1320,0
20240930,160600,238875870,1320,1320,1320,1320,0
20240930,160500,238875870,1320,1320,1320,1320,0
20240930,160400,238875870,1320,1320,1320,1320,0
20240930,160300,238875870,1320,1320,1320,1320,0
20240930,160200,238875870,1320,1320,1320,1320,0
20240930,160100,238875870,1320,1320,1320,1320,0
20240930,160000,238875870,1320,1320,1320,1320,0
20240930,155900,238875870,1320,1320,1320,1320,0
20240930,155800,238875870,1320,1320,1320,1320,0
20240930,155700,238875870,1320,1320,1320,1320,0
20240930,155600,238875870,1320,1320,1320,1320,0
20240930,155500,238875870,1320,1320,1320,1320,0
20240930,155400,238875870,1320,1320,1320,1320,0
20240930,155300,238875870,1320,1320,1320,1320,0
20240930,155200,238875870,1320,1320,1320,1320,0
20240930,155100,238875870,1320,1320,1320,1320,0
20240930,155000,238875870,1320,1320,1320,1320,0
20240930,154900,238875870,1320,1320,1320,1320,0
20240930,154800,238875870,1320,1320,1320,1320,0
20240930,154700,238875870,1320,1320,1320,1320,0
20240930,154600,238875870,1320,1320,1320,1320,2838
20240930,154500,238875870,1320,1320,1320,1320,0
20240930,154400,238875870,1320,1320,1320,1320,0
20240930,154300,238875870,1320,1320,1320,1320,0
20240930,154200,238875870,1320,1320,1320,1320,0
20240930,154100,238875870,1320,1320,1320,1320,0
20240930,154000,238875870,1320,1320,1320,1320,0
20240930,153900,238875870,1320,1320,1320,1320,0
20240930,153800,238875870,1320,1320,1320,1320,0
20240930,153700,238875870,1320,1320,1320,1320,0
20240930,153600,238875870,1320,1320,1320,1320,0
20240930,153500,238875870,1320,1320,1320,1320,0
20240930,153400,238875870,1320,1320,1320,1320,0
20240930,153300,238875870,1320,1320,1320,1320,0
20240930,153200,238875870,1320,1320,1320,1320,0
20240930,153100,238875870,1320,1320,1320,1320,0
20240930,153000,238875870,1320,1320,1320,1320,2838
20240930,152900,235129710,1320,1320,1320,1320,0
20240930,152800,235129710,1320,1320,1320,1320,0
20240930,152700,235129710,1320,1320,1320,1320,0
20240930,152600,235129710,1320,1320,1320,1320,0
20240930,152500,235129710,1320,1320,1320,1320,0
20240930,152400,235129710,1320,1320,1320,1320,0
20240930,152300,235129710,1320,1320,1320,1320,0
20240930,152200,235129710,1320,1320,1320,1320,0
20240930,152100,235129710,1320,1320,1320,1320,0
20240930,152000,235129710,1320,1320,1320,1320,0
20240930,151900,235129710,1320,1320,1327,1320,186
20240930,151800,234884183,1320,1325,1325,1320,2649
20240930,151700,231384272,1325,1325,1325,1325,0
20240930,151600,231384272,1325,1325,1325,1325,525
20240930,151500,230688647,1325,1325,1325,1325,0
20240930,151400,230688647,1325,1325,1325,1325,0
20240930,151300,230688647,1325,1325,1325,1325,0
20240930,151200,230688647,1325,1325,1325,1325,0
20240930,151100,230688647,1325,1325,1325,1325,0
20240930,151000,230688647,1325,1325,1325,1325,0
20240930,150900,230688647,1325,1325,1325,1325,509
20240930,150800,230014222,1325,1325,1325,1325,174
20240930,150700,229783672,1325,1325,1325,1325,309
20240930,150600,229374247,1324,1321,1324,1321,501
20240930,150500,228710926,1323,1321,1323,1321,9
20240930,150400,228699033,1320,1320,1320,1320,0
20240930,150300,228699033,1320,1323,1323,1320,2003
20240930,150200,226049073,1320,1320,1320,1320,45
20240930,150100,225989673,1320,1320,1320,1320,0
20240930,150000,225989673,1320,1320,1320,1320,9
20240930,145900,225977793,1317,1317,1317,1317,0
20240930,145800,225977793,1317,1317,1317,1317,0
20240930,145700,225977793,1317,1318,1318,1317,799
20240930,145600,224925456,1318,1318,1318,1318,0
20240930,145500,224925456,1318,1318,1318,1318,0
20240930,145400,224925456,1318,1319,1319,1318,706
20240930,145300,223994938,1319,1319,1319,1319,0
20240930,145200,223994938,1319,1317,1319,1317,1853
20240930,145100,221552113,1316,1316,1316,1316,428
20240930,145000,220988865,1313,1313,1313,1313,0
20240930,144900,220988865,1313,1313,1313,1313,0
20240930,144800,220988865,1313,1313,1313,1313,0
20240930,144700,220988865,1313,1313,1313,1313,200
20240930,144600,220726265,1313,1313,1313,1313,0
20240930,144500,220726265,1313,1314,1314,1313,1349
20240930,144400,218954677,1314,1314,1314,1314,3
20240930,144300,218950735,1314,1314,1314,1314,0
20240930,144200,218950735,1314,1314,1314,1314,300
20240930,144100,218556535,1314,1317,1317,1314,1001
20240930,144000,217241218,1314,1314,1314,1314,0
20240930,143900,217241218,1314,1316,1316,1314,587
20240930,143800,216469819,1317,1317,1317,1317,0
20240930,143700,216469819,1317,1317,1317,1317,1
20240930,143600,216468502,1311,1311,1311,1311,0
20240930,143500,216468502,1311,1311,1311,1311,0
20240930,143400,216468502,1311,1311,1311,1311,0
20240930,143300,216468502,1311,1311,1311,1311,0
20240930,143200,216468502,1311,1311,1311,1311,1
20240930,143100,216467191,1311,1311,1311,1311,0
20240930,143000,216467191,1311,1311,1311,1311,0
20240930,142900,216467191,1311,1311,1311,1311,3
20240930,142800,216463258,1311,1311,1311,1311,1608
20240930,142700,214355170,1310,1311,1311,1310,1500
20240930,142600,212390069,1310,1310,1310,1310,0
20240930,142500,212390069,1310,1310,1310,1310,0
20240930,142400,212390069,1310,1310,1310,1310,0
20240930,142300,212390069,1310,1310,1310,1310,0
20240930,142200,212390069,1310,1310,1310,1310,1
20240930,142100,212388759,1310,1310,1310,1310,381
20240930,142000,211889649,1317,1311,1317,1310,1284
20240930,141900,210207018,1311,1311,1311,1311,0
20240930,141800,210207018,1311,1311,1311,1311,31
20240930,141700,210166377,1311,1317,1317,1311,474
20240930,141600,209544957,1311,1311,1311,1311,0
20240930,141500,209544957,1311,1314,1314,1311,553
20240930,141400,208819301,1314,1317,1317,1314,312
20240930,141300,208408733,1315,1317,1317,1315,160
20240930,141200,208198176,1317,1317,1317,1317,0
20240930,141100,208198176,1317,1317,1317,1317,56
20240930,141000,208124424,1317,1318,1318,1317,298
20240930,140900,207731879,1319,1319,1319,1319,0
20240930,140800,207731879,1319,1326,1326,1319,599
20240930,140700,206941779,1320,1320,1320,1320,0
20240930,140600,206941779,1320,1320,1320,1320,0
20240930,140500,206941779,1320,1320,1320,1320,0
20240930,140400,206941779,1320,1320,1320,1320,0
20240930,140300,206941779,1320,1320,1320,1320,0
20240930,140200,206941779,1320,1320,1320,1320,3
20240930,140100,206937819,1326,1326,1326,1326,0
20240930,140000,206937819,1326,1326,1326,1326,0
20240930,135900,206937819,1326,1326,1326,1326,0
20240930,135800,206937819,1326,1326,1326,1326,0
20240930,135700,206937819,1326,1326,1326,1326,0
20240930,135600,206937819,1326,1326,1326,1326,0
20240930,135500,206937819,1326,1326,1326,1326,0
20240930,135400,206937819,1326,1326,1326,1326,3
20240930,135300,206933841,1320,1320,1320,1320,5
20240930,135200,206927241,1319,1319,1319,1319,0
20240930,135100,206927241,1319,1319,1319,1319,0
20240930,135000,206927241,1319,1321,1321,1319,1534
20240930,134900,204902882,1321,1323,1323,1321,111
20240930,134800,204756051,1326,1321,1326,1321,11
20240930,134700,204741505,1321,1322,1322,1321,972
20240930,134600,203456611,1326,1326,1326,1326,0
20240930,134500,203456611,1326,1326,1326,1326,0
20240930,134400,203456611,1326,1326,1326,1326,0
20240930,134300,203456611,1326,1326,1326,1326,0
20240930,134200,203456611,1326,1326,1326,1326,3
20240930,134100,203452633,1322,1322,1322,1322,0
20240930,134000,203452633,1322,1322,1322,1322,0
20240930,133900,203452633,1322,1322,1322,1322,0
20240930,133800,203452633,1322,1322,1322,1322,8
20240930,133700,203442057,1326,1326,1326,1326,0
20240930,133600,203442057,1326,1326,1326,1326,78
20240930,133500,203338629,1326,1326,1326,1326,0
20240930,133400,203338629,1326,1326,1326,1326,0
20240930,133300,203338629,1326,1326,1326,1326,0
20240930,133200,203338629,1326,1326,1326,1326,0
20240930,133100,203338629,1326,1326,1326,1326,0
20240930,133000,203338629,1326,1326,1326,1326,3
20240930,132900,203334651,1322,1322,1322,1322,15
20240930,132800,203314821,1322,1322,1322,1322,117
20240930,132700,203160147,1322,1322,1322,1322,0
20240930,132600,203160147,1322,1322,1322,1322,0
20240930,132500,203160147,1322,1322,1322,1322,0
20240930,132400,203160147,1322,1325,1326,1322,1251
20240930,132300,201503709,1326,1326,1326,1326,0
20240930,132200,201503709,1326,1326,1326,1326,1
20240930,132100,201502383,1325,1325,1325,1325,0
20240930,132000,201502383,1325,1325,1325,1325,0
20240930,131900,201502383,1325,1325,1325,1325,0
20240930,131800,201502383,1325,1325,1327,1325,26
20240930,131700,201467927,1325,1325,1325,1325,3
20240930,131600,201463952,1325,1325,1325,1325,1
20240930,131500,201462627,1327,1327,1327,1327,0
20240930,131400,201462627,1327,1327,1327,1327,0
20240930,131300,201462627,1327,1327,1327,1327,0
20240930,131200,201462627,1327,1327,1327,1327,3
20240930,131100,201458646,1325,1325,1325,1325,0
20240930,131000,201458646,1325,1325,1325,1325,100
20240930,130900,201326146,1327,1327,1327,1327,0
20240930,130800,201326146,1327,1327,1327,1327,0
20240930,130700,201326146,1327,1327,1327,1327,0
20240930,130600,201326146,1327,1327,1327,1327,1103
20240930,130500,199862465,1327,1327,1327,1327,0
20240930,130400,199862465,1327,1327,1327,1327,9
20240930,130300,199850522,1327,1327,1327,1327,1
20240930,130200,199849195,1327,1327,1327,1327,0
20240930,130100,199849195,1327,1327,1327,1327,0
20240930,130000,199849195,1327,1327,1327,1327,3
20240930,125900,199845214,1327,1327,1327,1327,0
20240930,125800,199845214,1327,1327,1327,1327,0
20240930,125700,199845214,1327,1327,1327,1327,0
20240930,125600,199845214,1327,1327,1327,1327,0
20240930,125500,199845214,1327,1327,1327,1327,0
20240930,125400,199845214,1327,1327,1327,1327,3
20240930,125300,199841233,1327,1327,1327,1327,0
20240930,125200,199841233,1327,1327,1327,1327,0
20240930,125100,199841233,1327,1327,1327,1327,0
20240930,125000,199841233,1327,1327,1327,1327,0
20240930,124900,199841233,1327,1327,1327,1327,0
20240930,124800,199841233,1327,1322,1327,1322,6
20240930,124700,199833286,1327,1327,1327,1327,0
20240930,124600,199833286,1327,1327,1327,1327,0
20240930,124500,199833286,1327,1327,1327,1327,0
20240930,124400,199833286,1327,1327,1327,1327,0
20240930,124300,199833286,1327,1327,1327,1327,0
20240930,124200,199833286,1327,1327,1327,1327,4
20240930,124100,199827978,1321,1321,1321,1321,0
20240930,124000,199827978,1321,1321,1321,1321,0
20240930,123900,199827978,1321,1321,1321,1321,0
20240930,123800,199827978,1321,1321,1321,1321,0
20240930,123700,199827978,1321,1321,1321,1321,3
20240930,123600,199824015,1327,1327,1327,1327,3
20240930,123500,199820034,1327,1327,1327,1327,0
20240930,123400,199820034,1327,1327,1327,1327,0
20240930,123300,199820034,1327,1327,1327,1327,0
20240930,123200,199820034,1327,1327,1327,1327,0
20240930,123100,199820034,1327,1327,1327,1327,0
20240930,123000,199820034,1327,1327,1327,1327,3
20240930,122900,199816053,1327,1327,1327,1327,0
20240930,122800,199816053,1327,1327,1327,1327,0
20240930,122700,199816053,1327,1327,1327,1327,0
20240930,122600,199816053,1327,1327,1327,1327,0
20240930,122500,199816053,1327,1327,1327,1327,5
20240930,122400,199809418,1321,1327,1327,1321,6
20240930,122300,199801474,1321,1321,1321,1321,0
20240930,122200,199801474,1321,1323,1323,1321,4096
20240930,122100,194387724,1323,1323,1323,1323,0
20240930,122000,194387724,1323,1323,1323,1323,71
20240930,121900,194293791,1327,1327,1327,1327,0
20240930,121800,194293791,1327,1327,1327,1327,636
20240930,121700,193449819,1328,1328,1328,1328,0
20240930,121600,193449819,1328,1328,1328,1328,0
20240930,121500,193449819,1328,1328,1328,1328,0
20240930,121400,193449819,1328,1328,1328,1328,50
20240930,121300,193383419,1328,1328,1328,1328,0
20240930,121200,193383419,1328,1328,1328,1328,3
20240930,121100,193379435,1328,1328,1328,1328,0
20240930,121000,193379435,1328,1328,1328,1328,21
20240930,120900,193351547,1328,1328,1328,1328,0
20240930,120800,193351547,1328,1328,1328,1328,0
20240930,120700,193351547,1328,1328,1328,1328,0
20240930,120600,193351547,1328,1328,1328,1328,3
20240930,120500,193347563,1328,1328,1328,1328,0
20240930,120400,193347563,1328,1328,1328,1328,0
20240930,120300,193347563,1328,1328,1328,1328,0
20240930,120200,193347563,1328,1328,1328,1328,0
20240930,120100,193347563,1328,1328,1328,1328,0
20240930,120000,193347563,1328,1328,1328,1328,2
20240930,115900,193344907,1328,1328,1328,1328,0
20240930,115800,193344907,1328,1328,1328,1328,0
20240930,115700,193344907,1328,1328,1328,1328,0
20240930,115600,193344907,1328,1328,1328,1328,0
20240930,115500,193344907,1328,1328,1328,1328,0
20240930,115400,193344907,1328,1328,1328,1328,2
20240930,115300,193342251,1328,1328,1328,1328,75
20240930,115200,193242651,1328,1328,1328,1328,1
20240930,115100,193241323,1323,1323,1323,1323,1
20240930,115000,193240000,1328,1328,1328,1328,75
20240930,114900,193140400,1328,1328,1328,1328,0
20240930,114800,193140400,1328,1328,1328,1328,2
20240930,114700,193137744,1327,1327,1327,1327,0
20240930,114600,193137744,1327,1327,1327,1327,0
20240930,114500,193137744,1327,1327,1327,1327,75
20240930,114400,193038219,1328,1328,1328,1328,0
20240930,114300,193038219,1328,1328,1328,1328,0
20240930,114200,193038219,1328,1328,1328,1328,2
20240930,114100,193035563,1327,1327,1327,1327,0
20240930,114000,193035563,1327,1327,1327,1327,0
20240930,113900,193035563,1327,1327,1327,1327,1
20240930,113800,193034236,1323,1323,1323,1323,0
20240930,113700,193034236,1323,1323,1323,1323,1441
20240930,113600,191127793,1328,1328,1328,1328,2
20240930,113500,191125137,1328,1328,1328,1328,0
20240930,113400,191125137,1328,1328,1328,1328,0
20240930,113300,191125137,1328,1328,1328,1328,0
20240930,113200,191125137,1328,1328,1328,1328,0
20240930,113100,191125137,1328,1328,1328,1328,2
20240930,113000,191122481,1328,1326,1328,1326,6002
20240930,112900,183152425,1328,1328,1328,1328,0
20240930,112800,183152425,1328,1327,1328,1327,1000
20240930,112700,181825141,1327,1327,1327,1327,0
20240930,112600,181825141,1327,1327,1327,1327,0
20240930,112500,181825141,1327,1327,1327,1327,0
20240930,112400,181825141,1327,1326,1327,1321,1300
20240930,112300,180103754,1326,1326,1326,1326,13
20240930,112200,180086516,1329,1329,1329,1329,0
20240930,112100,180086516,1329,1327,1329,1327,20
20240930,112000,180059955,1327,1327,1327,1327,0
20240930,111900,180059955,1327,1327,1327,1327,4
20240930,111800,180054647,1327,1327,1327,1327,2
20240930,111700,180051993,1325,1325,1325,1325,0
20240930,111600,180051993,1325,1325,1325,1325,115
20240930,111500,179899618,1325,1325,1325,1325,0
20240930,111400,179899618,1325,1325,1325,1325,0
20240930,111300,179899618,1325,1325,1325,1325,4
20240930,111200,179894318,1325,1325,1325,1325,2
20240930,111100,179891668,1325,1325,1325,1325,0
20240930,111000,179891668,1325,1325,1325,1325,0
20240930,110900,179891668,1325,1325,1325,1325,0
20240930,110800,179891668,1325,1325,1325,1325,0
20240930,110700,179891668,1325,1325,1325,1325,0
20240930,110600,179891668,1325,1325,1325,1325,2
20240930,110500,179889018,1324,1324,1324,1324,82
20240930,110400,179780450,1324,1324,1324,1324,9
20240930,110300,179768534,1325,1325,1325,1325,0
20240930,110200,179768534,1325,1325,1325,1325,0
20240930,110100,179768534,1325,1325,1325,1325,0
20240930,110000,179768534,1325,1325,1325,1325,2
20240930,105900,179765884,1325,1325,1325,1325,0
20240930,105800,179765884,1325,1325,1325,1325,3
20240930,105700,179761909,1325,1325,1325,1325,80
20240930,105600,179655909,1321,1321,1321,1321,2
20240930,105500,179653267,1321,1321,1321,1321,0
20240930,105400,179653267,1321,1321,1321,1321,0
20240930,105300,179653267,1321,1321,1321,1321,1062
20240930,105200,178250365,1321,1321,1321,1321,1
20240930,105100,178249044,1321,1321,1321,1321,1
20240930,105000,178247723,1327,1327,1327,1327,1
20240930,104900,178246396,1321,1321,1321,1321,5
20240930,104800,178239791,1325,1325,1325,1325,0
20240930,104700,178239791,1325,1325,1325,1325,0
20240930,104600,178239791,1325,1325,1325,1325,100
20240930,104500,178107291,1324,1320,1324,1320,1664
20240930,104400,175904435,1323,1323,1323,1323,0
20240930,104300,175904435,1323,1323,1323,1323,278
20240930,104200,175536641,1323,1323,1323,1323,0
20240930,104100,175536641,1323,1323,1323,1323,22
20240930,104000,175507535,1323,1323,1323,1323,0
20240930,103900,175507535,1323,1323,1323,1323,0
20240930,103800,175507535,1323,1323,1323,1323,0
20240930,103700,175507535,1323,1323,1323,1323,0
20240930,103600,175507535,1323,1323,1323,1323,0
20240930,103500,175507535,1323,1323,1323,1323,0
20240930,103400,175507535,1323,1323,1323,1323,201
20240930,103300,175241612,1322,1314,1322,1314,4289
20240930,103200,169584263,1314,1314,1314,1314,21
20240930,103100,169556669,1318,1318,1318,1318,0
20240930,103000,169556669,1318,1318,1318,1318,0
20240930,102900,169556669,1318,1318,1318,1318,0
20240930,102800,169556669,1318,1313,1318,1310,602
20240930,102700,168766892,1313,1309,1313,1309,2381
20240930,102600,165646865,1309,1309,1309,1309,781
20240930,102500,164624536,1304,1304,1304,1304,0
20240930,102400,164624536,1304,1304,1304,1304,0
20240930,102300,164624536,1304,1304,1304,1304,0
20240930,102200,164624536,1304,1304,1304,1304,0
20240930,102100,164624536,1304,1304,1304,1304,0
20240930,102000,164624536,1304,1307,1308,1304,2592
20240930,101900,161241448,1309,1310,1310,1309,4181
20240930,101800,155764852,1310,1313,1313,1310,2302
20240930,101700,152745060,1313,1314,1314,1313,500
20240930,101600,152088249,1317,1317,1317,1317,200
20240930,101500,151824849,1317,1317,1317,1317,0
20240930,101400,151824849,1317,1317,1317,1317,0
20240930,101300,151824849,1317,1317,1317,1317,0
20240930,101200,151824849,1317,1317,1317,1317,1
20240930,101100,151823532,1313,1313,1313,1313,0
20240930,101000,151823532,1313,1319,1319,1313,3264
20240930,100900,147533646,1322,1322,1322,1322,0
20240930,100800,147533646,1322,1322,1322,1322,10
20240930,100700,147520426,1319,1319,1319,1319,0
20240930,100600,147520426,1319,1319,1319,1319,0
20240930,100500,147520426,1319,1319,1319,1319,30
20240930,100400,147480856,1325,1325,1325,1325,0
20240930,100300,147480856,1325,1318,1325,1318,30
20240930,100200,147441246,1318,1320,1320,1318,3000
20240930,100100,143485142,1325,1325,1325,1325,2
20240930,100000,143482492,1325,1325,1325,1325,0
20240930,095900,143482492,1325,1325,1325,1325,0
20240930,095800,143482492,1325,1325,1325,1325,0
20240930,095700,143482492,1325,1325,1325,1325,31
20240930,095600,143441417,1325,1320,1325,1320,10006
20240930,095500,130233467,1320,1325,1325,1320,5000
20240930,095400,123625888,1325,1325,1325,1325,0
20240930,095300,123625888,1325,1325,1325,1325,0
20240930,095200,123625888,1325,1325,1325,1325,0
20240930,095100,123625888,1325,1325,1325,1325,0
20240930,095000,123625888,1325,1325,1325,1325,96
20240930,094900,123498688,1326,1326,1326,1326,0
20240930,094800,123498688,1326,1326,1326,1326,0
20240930,094700,123498688,1326,1326,1326,1325,22
20240930,094600,123469517,1326,1326,1326,1326,0
20240930,094500,123469517,1326,1326,1326,1326,661
20240930,094400,122593031,1328,1326,1328,1326,2665
20240930,094300,119056947,1326,1326,1326,1326,3482
20240930,094200,114439815,1325,1325,1325,1325,10
20240930,094100,114426565,1325,1325,1325,1325,0
20240930,094000,114426565,1325,1325,1325,1325,1
20240930,093900,114425240,1325,1325,1325,1325,17
20240930,093800,114402715,1325,1325,1325,1325,20
20240930,093700,114376215,1324,1324,1325,1324,111
20240930,093600,114229240,1320,1320,1320,1320,0
20240930,093500,114229240,1320,1321,1321,1320,7022
20240930,093400,104959984,1328,1322,1328,1320,5010
20240930,093300,98343398,1328,1327,1328,1327,5338
20240930,093200,91254870,1320,1321,1321,1320,4000
20240930,093100,85974298,1320,1324,1324,1320,17580
20240930,093000,62752911,1324,1324,1324,1324,1300
20240930,092900,61031711,1321,1321,1321,1321,0
20240930,092800,61031711,1321,1333,1334,1320,3826
20240930,092700,55959641,1334,1337,1337,1334,986
20240930,092600,54642941,1339,1339,1339,1339,102
20240930,092500,54506363,1340,1343,1343,1340,2765
20240930,092400,50799111,1343,1345,1345,1343,1434
20240930,092300,48871650,1345,1345,1345,1345,0
20240930,092200,48871650,1345,1349,1349,1345,1000
20240930,092100,47524815,1349,1353,1353,1349,2681
20240930,092000,43901966,1353,1353,1353,1353,0
20240930,091900,43901966,1353,1353,1353,1353,50
20240930,091800,43834316,1354,1360,1360,1354,76
20240930,091700,43731348,1360,1360,1360,1360,1
20240930,091600,43729988,1352,1352,1352,1352,100
20240930,091500,43594788,1352,1352,1352,1352,2252
20240930,091400,40550084,1352,1352,1352,1352,1961
20240930,091300,37898812,1351,1351,1351,1351,220
20240930,091200,37601592,1351,1355,1355,1351,2366
20240930,091100,34404173,1355,1355,1355,1355,301
20240930,091000,33996318,1355,1362,1362,1355,5001
20240930,090900,27184963,1362,1362,1362,1356,5058
20240930,090800,20325859,1356,1356,1356,1356,1
20240930,090700,20324503,1356,1358,1367,1356,2461
20240930,090600,16976093,1365,1356,1365,1356,899
20240930,090500,15749181,1355,1367,1367,1354,5567
20240930,090400,8162790,1367,1365,1367,1361,2765
20240930,090300,4390619,1360,1361,1361,1360,151
20240930,090200,4185109,1362,1367,1367,1362,1901
20240930,090100,1589146,1367,1370,1370,1367,834
20240930,090000,447219,1370,1372,1372,1370,326