KissMeData/089230/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,200100,37138269,1358,1358,1358,1358,1150
20240925,200000,37138269,1358,1358,1358,1358,0
20240925,195900,37138269,1358,1358,1358,1358,0
20240925,195800,37138269,1358,1358,1358,1358,0
20240925,195700,37138269,1358,1358,1358,1358,0
20240925,195600,37138269,1358,1358,1358,1358,0
20240925,195500,37138269,1358,1358,1358,1358,0
20240925,195400,37138269,1358,1358,1358,1358,0
20240925,195300,37138269,1358,1358,1358,1358,0
20240925,195200,37138269,1358,1358,1358,1358,0
20240925,195100,37138269,1358,1358,1358,1358,0
20240925,195000,37138269,1358,1358,1358,1358,0
20240925,194900,37138269,1358,1358,1358,1358,0
20240925,194800,37138269,1358,1358,1358,1358,0
20240925,194700,37138269,1358,1358,1358,1358,0
20240925,194600,37138269,1358,1358,1358,1358,0
20240925,194500,37138269,1358,1358,1358,1358,0
20240925,194400,37138269,1358,1358,1358,1358,0
20240925,194300,37138269,1358,1358,1358,1358,0
20240925,194200,37138269,1358,1358,1358,1358,0
20240925,194100,37138269,1358,1358,1358,1358,0
20240925,194000,37138269,1358,1358,1358,1358,0
20240925,193900,37138269,1358,1358,1358,1358,0
20240925,193800,37138269,1358,1358,1358,1358,0
20240925,193700,37138269,1358,1358,1358,1358,0
20240925,193600,37138269,1358,1358,1358,1358,0
20240925,193500,37138269,1358,1358,1358,1358,0
20240925,193400,37138269,1358,1358,1358,1358,0
20240925,193300,37138269,1358,1358,1358,1358,0
20240925,193200,37138269,1358,1358,1358,1358,0
20240925,193100,37138269,1358,1358,1358,1358,1150
20240925,193000,37138269,1358,1358,1358,1358,0
20240925,192900,37138269,1358,1358,1358,1358,0
20240925,192800,37138269,1358,1358,1358,1358,0
20240925,192700,37138269,1358,1358,1358,1358,0
20240925,192600,37138269,1358,1358,1358,1358,0
20240925,192500,37138269,1358,1358,1358,1358,0
20240925,192400,37138269,1358,1358,1358,1358,0
20240925,192300,37138269,1358,1358,1358,1358,0
20240925,192200,37138269,1358,1358,1358,1358,0
20240925,192100,37138269,1358,1358,1358,1358,0
20240925,192000,37138269,1358,1358,1358,1358,0
20240925,191900,37138269,1358,1358,1358,1358,0
20240925,191800,37138269,1358,1358,1358,1358,0
20240925,191700,37138269,1358,1358,1358,1358,0
20240925,191600,37138269,1358,1358,1358,1358,0
20240925,191500,37138269,1358,1358,1358,1358,0
20240925,191400,37138269,1358,1358,1358,1358,0
20240925,191300,37138269,1358,1358,1358,1358,0
20240925,191200,37138269,1358,1358,1358,1358,0
20240925,191100,37138269,1358,1358,1358,1358,0
20240925,191000,37138269,1358,1358,1358,1358,0
20240925,190900,37138269,1358,1358,1358,1358,0
20240925,190800,37138269,1358,1358,1358,1358,0
20240925,190700,37138269,1358,1358,1358,1358,0
20240925,190600,37138269,1358,1358,1358,1358,0
20240925,190500,37138269,1358,1358,1358,1358,0
20240925,190400,37138269,1358,1358,1358,1358,0
20240925,190300,37138269,1358,1358,1358,1358,0
20240925,190200,37138269,1358,1358,1358,1358,0
20240925,190100,37138269,1358,1358,1358,1358,1150
20240925,190000,37138269,1358,1358,1358,1358,0
20240925,185900,37138269,1358,1358,1358,1358,0
20240925,185800,37138269,1358,1358,1358,1358,0
20240925,185700,37138269,1358,1358,1358,1358,0
20240925,185600,37138269,1358,1358,1358,1358,0
20240925,185500,37138269,1358,1358,1358,1358,0
20240925,185400,37138269,1358,1358,1358,1358,0
20240925,185300,37138269,1358,1358,1358,1358,0
20240925,185200,37138269,1358,1358,1358,1358,0
20240925,185100,37138269,1358,1358,1358,1358,0
20240925,185000,37138269,1358,1358,1358,1358,0
20240925,184900,37138269,1358,1358,1358,1358,0
20240925,184800,37138269,1358,1358,1358,1358,0
20240925,184700,37138269,1358,1358,1358,1358,0
20240925,184600,37138269,1358,1358,1358,1358,0
20240925,184500,37138269,1358,1358,1358,1358,0
20240925,184400,37138269,1358,1358,1358,1358,0
20240925,184300,37138269,1358,1358,1358,1358,0
20240925,184200,37138269,1358,1358,1358,1358,0
20240925,184100,37138269,1358,1358,1358,1358,0
20240925,184000,37138269,1358,1358,1358,1358,0
20240925,183900,37138269,1358,1358,1358,1358,0
20240925,183800,37138269,1358,1358,1358,1358,0
20240925,183700,37138269,1358,1358,1358,1358,0
20240925,183600,37138269,1358,1358,1358,1358,0
20240925,183500,37138269,1358,1358,1358,1358,0
20240925,183400,37138269,1358,1358,1358,1358,0
20240925,183300,37138269,1358,1358,1358,1358,0
20240925,183200,37138269,1358,1358,1358,1358,0
20240925,183100,37138269,1358,1358,1358,1358,1150
20240925,183000,37138269,1358,1358,1358,1358,0
20240925,182900,37138269,1358,1358,1358,1358,0
20240925,182800,37138269,1358,1358,1358,1358,0
20240925,182700,37138269,1358,1358,1358,1358,0
20240925,182600,37138269,1358,1358,1358,1358,0
20240925,182500,37138269,1358,1358,1358,1358,0
20240925,182400,37138269,1358,1358,1358,1358,0
20240925,182300,37138269,1358,1358,1358,1358,0
20240925,182200,37138269,1358,1358,1358,1358,0
20240925,182100,37138269,1358,1358,1358,1358,0
20240925,182000,37138269,1358,1358,1358,1358,0
20240925,181900,37138269,1358,1358,1358,1358,0
20240925,181800,37138269,1358,1358,1358,1358,0
20240925,181700,37138269,1358,1358,1358,1358,0
20240925,181600,37138269,1358,1358,1358,1358,0
20240925,181500,37138269,1358,1358,1358,1358,0
20240925,181400,37138269,1358,1358,1358,1358,0
20240925,181300,37138269,1358,1358,1358,1358,0
20240925,181200,37138269,1358,1358,1358,1358,0
20240925,181100,37138269,1358,1358,1358,1358,0
20240925,181000,37138269,1358,1358,1358,1358,0
20240925,180900,37138269,1358,1358,1358,1358,0
20240925,180800,37138269,1358,1358,1358,1358,0
20240925,180700,37138269,1358,1358,1358,1358,0
20240925,180600,37138269,1358,1358,1358,1358,0
20240925,180500,37138269,1358,1358,1358,1358,0
20240925,180400,37138269,1358,1358,1358,1358,0
20240925,180300,37138269,1358,1358,1358,1358,0
20240925,180200,37138269,1358,1358,1358,1358,0
20240925,180100,37138269,1358,1358,1358,1358,1150
20240925,180000,37138269,1358,1358,1358,1358,0
20240925,175900,37138269,1358,1358,1358,1358,0
20240925,175800,37138269,1358,1358,1358,1358,0
20240925,175700,37138269,1358,1358,1358,1358,0
20240925,175600,37138269,1358,1358,1358,1358,0
20240925,175500,37138269,1358,1358,1358,1358,0
20240925,175400,37138269,1358,1358,1358,1358,0
20240925,175300,37138269,1358,1358,1358,1358,0
20240925,175200,37138269,1358,1358,1358,1358,0
20240925,175100,37138269,1358,1358,1358,1358,0
20240925,175000,37138269,1358,1358,1358,1358,0
20240925,174900,37138269,1358,1358,1358,1358,0
20240925,174800,37138269,1358,1358,1358,1358,0
20240925,174700,37138269,1358,1358,1358,1358,0
20240925,174600,37138269,1358,1358,1358,1358,0
20240925,174500,37138269,1358,1358,1358,1358,0
20240925,174400,37138269,1358,1358,1358,1358,0
20240925,174300,37138269,1358,1358,1358,1358,0
20240925,174200,37138269,1358,1358,1358,1358,0
20240925,174100,37138269,1358,1358,1358,1358,0
20240925,174000,37138269,1358,1358,1358,1358,0
20240925,173900,37138269,1358,1358,1358,1358,0
20240925,173800,37138269,1358,1358,1358,1358,0
20240925,173700,37138269,1358,1358,1358,1358,0
20240925,173600,37138269,1358,1358,1358,1358,0
20240925,173500,37138269,1358,1358,1358,1358,0
20240925,173400,37138269,1358,1358,1358,1358,0
20240925,173300,37138269,1358,1358,1358,1358,0
20240925,173200,37138269,1358,1358,1358,1358,0
20240925,173100,37138269,1358,1358,1358,1358,1150
20240925,173000,37138269,1358,1358,1358,1358,0
20240925,172900,37138269,1358,1358,1358,1358,0
20240925,172800,37138269,1358,1358,1358,1358,0
20240925,172700,37138269,1358,1358,1358,1358,0
20240925,172600,37138269,1358,1358,1358,1358,0
20240925,172500,37138269,1358,1358,1358,1358,0
20240925,172400,37138269,1358,1358,1358,1358,0
20240925,172300,37138269,1358,1358,1358,1358,0
20240925,172200,37138269,1358,1358,1358,1358,0
20240925,172100,37138269,1358,1358,1358,1358,0
20240925,172000,37138269,1358,1358,1358,1358,0
20240925,171900,37138269,1358,1358,1358,1358,0
20240925,171800,37138269,1358,1358,1358,1358,0
20240925,171700,37138269,1358,1358,1358,1358,0
20240925,171600,37138269,1358,1358,1358,1358,0
20240925,171500,37138269,1358,1358,1358,1358,0
20240925,171400,37138269,1358,1358,1358,1358,0
20240925,171300,37138269,1358,1358,1358,1358,0
20240925,171200,37138269,1358,1358,1358,1358,0
20240925,171100,37138269,1358,1358,1358,1358,0
20240925,171000,37138269,1358,1358,1358,1358,0
20240925,170900,37138269,1358,1358,1358,1358,0
20240925,170800,37138269,1358,1358,1358,1358,0
20240925,170700,37138269,1358,1358,1358,1358,0
20240925,170600,37138269,1358,1358,1358,1358,0
20240925,170500,37138269,1358,1358,1358,1358,0
20240925,170400,37138269,1358,1358,1358,1358,0
20240925,170300,37138269,1358,1358,1358,1358,0
20240925,170200,37138269,1358,1358,1358,1358,0
20240925,170100,37138269,1358,1358,1358,1358,1150
20240925,170000,37138269,1358,1358,1358,1358,0
20240925,165900,37138269,1358,1358,1358,1358,0
20240925,165800,37138269,1358,1358,1358,1358,0
20240925,165700,37138269,1358,1358,1358,1358,0
20240925,165600,37138269,1358,1358,1358,1358,0
20240925,165500,37138269,1358,1358,1358,1358,0
20240925,165400,37138269,1358,1358,1358,1358,0
20240925,165300,37138269,1358,1358,1358,1358,0
20240925,165200,37138269,1358,1358,1358,1358,0
20240925,165100,37138269,1358,1358,1358,1358,0
20240925,165000,37138269,1358,1358,1358,1358,0
20240925,164900,37138269,1358,1358,1358,1358,0
20240925,164800,37138269,1358,1358,1358,1358,0
20240925,164700,37138269,1358,1358,1358,1358,0
20240925,164600,37138269,1358,1358,1358,1358,0
20240925,164500,37138269,1358,1358,1358,1358,0
20240925,164400,37138269,1358,1358,1358,1358,0
20240925,164300,37138269,1358,1358,1358,1358,0
20240925,164200,37138269,1358,1358,1358,1358,0
20240925,164100,37138269,1358,1358,1358,1358,0
20240925,164000,37138269,1358,1358,1358,1358,0
20240925,163900,37138269,1358,1358,1358,1358,0
20240925,163800,37138269,1358,1358,1358,1358,0
20240925,163700,37138269,1358,1358,1358,1358,0
20240925,163600,37138269,1358,1358,1358,1358,0
20240925,163500,37138269,1358,1358,1358,1358,0
20240925,163400,37138269,1358,1358,1358,1358,0
20240925,163300,37138269,1358,1358,1358,1358,0
20240925,163200,37138269,1358,1358,1358,1358,0
20240925,163100,37138269,1358,1358,1358,1358,1150
20240925,163000,37138269,1358,1358,1358,1358,0
20240925,162900,37138269,1358,1358,1358,1358,0
20240925,162800,37138269,1358,1358,1358,1358,0
20240925,162700,37138269,1358,1358,1358,1358,0
20240925,162600,37138269,1358,1358,1358,1358,0
20240925,162500,37138269,1358,1358,1358,1358,0
20240925,162400,37138269,1358,1358,1358,1358,0
20240925,162300,37138269,1358,1358,1358,1358,0
20240925,162200,37138269,1358,1358,1358,1358,0
20240925,162100,37138269,1358,1358,1358,1358,0
20240925,162000,37138269,1358,1358,1358,1358,0
20240925,161900,37138269,1358,1358,1358,1358,0
20240925,161800,37138269,1358,1358,1358,1358,0
20240925,161700,37138269,1358,1358,1358,1358,0
20240925,161600,37138269,1358,1358,1358,1358,0
20240925,161500,37138269,1358,1358,1358,1358,0
20240925,161400,37138269,1358,1358,1358,1358,0
20240925,161300,37138269,1358,1358,1358,1358,0
20240925,161200,37138269,1358,1358,1358,1358,0
20240925,161100,37138269,1358,1358,1358,1358,0
20240925,161000,37138269,1358,1358,1358,1358,0
20240925,160900,37138269,1358,1358,1358,1358,0
20240925,160800,37138269,1358,1358,1358,1358,0
20240925,160700,37138269,1358,1358,1358,1358,0
20240925,160600,37138269,1358,1358,1358,1358,0
20240925,160500,37138269,1358,1358,1358,1358,0
20240925,160400,37138269,1358,1358,1358,1358,0
20240925,160300,37138269,1358,1358,1358,1358,0
20240925,160200,37138269,1358,1358,1358,1358,0
20240925,160100,37138269,1358,1358,1358,1358,1150
20240925,160000,37138269,1358,1358,1358,1358,0
20240925,155900,37138269,1358,1358,1358,1358,0
20240925,155800,37138269,1358,1358,1358,1358,0
20240925,155700,37138269,1358,1358,1358,1358,0
20240925,155600,37138269,1358,1358,1358,1358,0
20240925,155500,37138269,1358,1358,1358,1358,0
20240925,155400,37138269,1358,1358,1358,1358,0
20240925,155300,37138269,1358,1358,1358,1358,0
20240925,155200,37138269,1358,1358,1358,1358,0
20240925,155100,37138269,1358,1358,1358,1358,0
20240925,155000,37138269,1358,1358,1358,1358,0
20240925,154900,37138269,1358,1358,1358,1358,0
20240925,154800,37138269,1358,1358,1358,1358,0
20240925,154700,37138269,1358,1358,1358,1358,0
20240925,154600,37138269,1358,1358,1358,1358,0
20240925,154500,37138269,1358,1358,1358,1358,0
20240925,154400,37138269,1358,1358,1358,1358,0
20240925,154300,37138269,1358,1358,1358,1358,0
20240925,154200,37138269,1358,1358,1358,1358,0
20240925,154100,37138269,1358,1358,1358,1358,0
20240925,154000,37138269,1358,1358,1358,1358,0
20240925,153900,37138269,1358,1358,1358,1358,0
20240925,153800,37138269,1358,1358,1358,1358,0
20240925,153700,37138269,1358,1358,1358,1358,0
20240925,153600,37138269,1358,1358,1358,1358,0
20240925,153500,37138269,1358,1358,1358,1358,0
20240925,153400,37138269,1358,1358,1358,1358,0
20240925,153300,37138269,1358,1358,1358,1358,0
20240925,153200,37138269,1358,1358,1358,1358,0
20240925,153100,37138269,1358,1358,1358,1358,1150
20240925,153000,37138269,1358,1358,1358,1358,1150
20240925,152900,35576569,1356,1356,1356,1356,0
20240925,152800,35576569,1356,1356,1356,1356,0
20240925,152700,35576569,1356,1356,1356,1356,0
20240925,152600,35576569,1356,1356,1356,1356,0
20240925,152500,35576569,1356,1356,1356,1356,0
20240925,152400,35576569,1356,1356,1356,1356,0
20240925,152300,35576569,1356,1356,1356,1356,0
20240925,152200,35576569,1356,1356,1356,1356,0
20240925,152100,35576569,1356,1356,1356,1356,0
20240925,152000,35576569,1356,1356,1356,1356,0
20240925,151900,35576569,1356,1356,1356,1356,103
20240925,151800,35436901,1356,1357,1357,1355,36
20240925,151700,35388098,1357,1355,1357,1355,176
20240925,151600,35149500,1355,1355,1355,1355,100
20240925,151500,35014000,1356,1356,1356,1356,0
20240925,151400,35014000,1356,1356,1356,1356,0
20240925,151300,35014000,1356,1356,1356,1356,0
20240925,151200,35014000,1356,1354,1356,1354,200
20240925,151100,34743090,1355,1355,1355,1355,0
20240925,151000,34743090,1355,1355,1355,1355,0
20240925,150900,34743090,1355,1355,1355,1355,16
20240925,150800,34721410,1357,1357,1357,1357,17
20240925,150700,34698341,1358,1358,1358,1358,2
20240925,150600,34695625,1353,1353,1353,1353,190
20240925,150500,34438555,1353,1353,1353,1353,6
20240925,150400,34430437,1358,1358,1358,1358,0
20240925,150300,34430437,1358,1358,1358,1358,0
20240925,150200,34430437,1358,1358,1358,1353,25
20240925,150100,34396602,1353,1353,1353,1353,0
20240925,150000,34396602,1353,1353,1353,1353,0
20240925,145900,34396602,1353,1353,1353,1353,0
20240925,145800,34396602,1353,1358,1358,1353,7
20240925,145700,34387126,1353,1353,1353,1353,0
20240925,145600,34387126,1353,1353,1353,1353,0
20240925,145500,34387126,1353,1353,1353,1353,0
20240925,145400,34387126,1353,1353,1353,1353,24
20240925,145300,34354654,1356,1356,1356,1356,0
20240925,145200,34354654,1356,1356,1356,1356,0
20240925,145100,34354654,1356,1356,1356,1356,0
20240925,145000,34354654,1356,1356,1356,1356,0
20240925,144900,34354654,1356,1356,1356,1356,0
20240925,144800,34354654,1356,1356,1356,1356,0
20240925,144700,34354654,1356,1356,1356,1356,0
20240925,144600,34354654,1356,1356,1356,1356,0
20240925,144500,34354654,1356,1356,1356,1356,0
20240925,144400,34354654,1356,1356,1356,1356,20
20240925,144300,34327534,1359,1359,1359,1359,0
20240925,144200,34327534,1359,1359,1359,1359,0
20240925,144100,34327534,1359,1359,1359,1359,0
20240925,144000,34327534,1359,1359,1359,1359,20
20240925,143900,34300354,1357,1357,1357,1357,0
20240925,143800,34300354,1357,1357,1357,1357,0
20240925,143700,34300354,1357,1357,1357,1357,0
20240925,143600,34300354,1357,1357,1357,1357,1483
20240925,143500,32287923,1359,1359,1359,1359,0
20240925,143400,32287923,1359,1359,1359,1359,0
20240925,143300,32287923,1359,1359,1359,1359,0
20240925,143200,32287923,1359,1359,1359,1359,0
20240925,143100,32287923,1359,1359,1359,1359,0
20240925,143000,32287923,1359,1359,1359,1359,0
20240925,142900,32287923,1359,1359,1359,1359,0
20240925,142800,32287923,1359,1359,1359,1359,0
20240925,142700,32287923,1359,1359,1359,1359,55
20240925,142600,32213178,1363,1363,1363,1363,0
20240925,142500,32213178,1363,1363,1363,1363,0
20240925,142400,32213178,1363,1363,1363,1363,0
20240925,142300,32213178,1363,1363,1363,1363,0
20240925,142200,32213178,1363,1363,1363,1363,0
20240925,142100,32213178,1363,1363,1363,1363,0
20240925,142000,32213178,1363,1363,1363,1363,0
20240925,141900,32213178,1363,1363,1363,1363,0
20240925,141800,32213178,1363,1363,1363,1363,0
20240925,141700,32213178,1363,1363,1363,1363,0
20240925,141600,32213178,1363,1363,1363,1363,0
20240925,141500,32213178,1363,1363,1363,1363,0
20240925,141400,32213178,1363,1363,1363,1363,0
20240925,141300,32213178,1363,1363,1363,1363,0
20240925,141200,32213178,1363,1363,1363,1363,0
20240925,141100,32213178,1363,1363,1363,1363,0
20240925,141000,32213178,1363,1363,1363,1363,0
20240925,140900,32213178,1363,1363,1363,1363,0
20240925,140800,32213178,1363,1363,1363,1363,0
20240925,140700,32213178,1363,1363,1363,1363,0
20240925,140600,32213178,1363,1363,1363,1363,0
20240925,140500,32213178,1363,1363,1363,1363,0
20240925,140400,32213178,1363,1363,1363,1363,0
20240925,140300,32213178,1363,1363,1363,1363,0
20240925,140200,32213178,1363,1363,1363,1363,0
20240925,140100,32213178,1363,1363,1363,1363,0
20240925,140000,32213178,1363,1363,1363,1363,0
20240925,135900,32213178,1363,1363,1363,1363,0
20240925,135800,32213178,1363,1363,1363,1363,0
20240925,135700,32213178,1363,1363,1363,1363,0
20240925,135600,32213178,1363,1363,1363,1363,0
20240925,135500,32213178,1363,1363,1363,1363,0
20240925,135400,32213178,1363,1363,1363,1363,0
20240925,135300,32213178,1363,1363,1363,1363,0
20240925,135200,32213178,1363,1363,1363,1363,0
20240925,135100,32213178,1363,1363,1363,1363,0
20240925,135000,32213178,1363,1363,1363,1363,0
20240925,134900,32213178,1363,1363,1363,1363,0
20240925,134800,32213178,1363,1363,1363,1363,0
20240925,134700,32213178,1363,1363,1363,1363,0
20240925,134600,32213178,1363,1363,1363,1363,0
20240925,134500,32213178,1363,1363,1363,1363,0
20240925,134400,32213178,1363,1363,1363,1363,0
20240925,134300,32213178,1363,1363,1363,1363,0
20240925,134200,32213178,1363,1363,1363,1363,0
20240925,134100,32213178,1363,1363,1363,1363,0
20240925,134000,32213178,1363,1363,1363,1363,0
20240925,133900,32213178,1363,1363,1363,1363,0
20240925,133800,32213178,1363,1363,1363,1363,0
20240925,133700,32213178,1363,1363,1363,1363,0
20240925,133600,32213178,1363,1363,1363,1363,0
20240925,133500,32213178,1363,1363,1363,1363,0
20240925,133400,32213178,1363,1363,1363,1363,0
20240925,133300,32213178,1363,1363,1363,1363,0
20240925,133200,32213178,1363,1363,1363,1363,0
20240925,133100,32213178,1363,1363,1363,1363,0
20240925,133000,32213178,1363,1363,1363,1363,0
20240925,132900,32213178,1363,1363,1363,1363,0
20240925,132800,32213178,1363,1363,1363,1363,0
20240925,132700,32213178,1363,1363,1363,1363,0
20240925,132600,32213178,1363,1363,1363,1363,0
20240925,132500,32213178,1363,1363,1363,1363,0
20240925,132400,32213178,1363,1363,1363,1363,0
20240925,132300,32213178,1363,1363,1363,1363,0
20240925,132200,32213178,1363,1363,1363,1363,0
20240925,132100,32213178,1363,1363,1363,1363,0
20240925,132000,32213178,1363,1362,1363,1362,20
20240925,131900,32185923,1362,1362,1362,1362,0
20240925,131800,32185923,1362,1362,1362,1362,0
20240925,131700,32185923,1362,1362,1362,1362,0
20240925,131600,32185923,1362,1362,1362,1362,0
20240925,131500,32185923,1362,1362,1362,1362,0
20240925,131400,32185923,1362,1362,1362,1362,0
20240925,131300,32185923,1362,1362,1362,1362,0
20240925,131200,32185923,1362,1362,1362,1362,0
20240925,131100,32185923,1362,1362,1362,1362,0
20240925,131000,32185923,1362,1362,1362,1362,0
20240925,130900,32185923,1362,1362,1362,1362,0
20240925,130800,32185923,1362,1362,1362,1362,0
20240925,130700,32185923,1362,1362,1362,1362,50
20240925,130600,32117823,1363,1363,1363,1363,0
20240925,130500,32117823,1363,1363,1363,1363,0
20240925,130400,32117823,1363,1363,1363,1363,0
20240925,130300,32117823,1363,1363,1363,1363,0
20240925,130200,32117823,1363,1363,1363,1363,0
20240925,130100,32117823,1363,1363,1363,1363,0
20240925,130000,32117823,1363,1363,1363,1363,0
20240925,125900,32117823,1363,1363,1363,1363,0
20240925,125800,32117823,1363,1363,1363,1363,0
20240925,125700,32117823,1363,1363,1363,1363,0
20240925,125600,32117823,1363,1363,1363,1363,0
20240925,125500,32117823,1363,1363,1363,1363,0
20240925,125400,32117823,1363,1363,1363,1363,0
20240925,125300,32117823,1363,1363,1363,1363,0
20240925,125200,32117823,1363,1363,1363,1363,0
20240925,125100,32117823,1363,1363,1363,1363,0
20240925,125000,32117823,1363,1359,1363,1359,200
20240925,124900,31845742,1359,1359,1359,1359,0
20240925,124800,31845742,1359,1359,1359,1359,0
20240925,124700,31845742,1359,1359,1359,1359,0
20240925,124600,31845742,1359,1359,1359,1359,0
20240925,124500,31845742,1359,1359,1359,1359,0
20240925,124400,31845742,1359,1359,1359,1359,0
20240925,124300,31845742,1359,1359,1359,1359,0
20240925,124200,31845742,1359,1359,1359,1359,0
20240925,124100,31845742,1359,1359,1359,1359,2
20240925,124000,31843024,1359,1359,1359,1359,0
20240925,123900,31843024,1359,1359,1359,1359,0
20240925,123800,31843024,1359,1359,1359,1359,0
20240925,123700,31843024,1359,1359,1359,1359,0
20240925,123600,31843024,1359,1359,1359,1359,0
20240925,123500,31843024,1359,1359,1359,1359,0
20240925,123400,31843024,1359,1359,1359,1359,0
20240925,123300,31843024,1359,1359,1359,1359,0
20240925,123200,31843024,1359,1359,1359,1359,0
20240925,123100,31843024,1359,1359,1359,1359,0
20240925,123000,31843024,1359,1359,1359,1359,0
20240925,122900,31843024,1359,1359,1359,1359,0
20240925,122800,31843024,1359,1359,1359,1359,0
20240925,122700,31843024,1359,1359,1359,1359,5
20240925,122600,31836229,1359,1359,1359,1359,5
20240925,122500,31829434,1359,1359,1359,1359,0
20240925,122400,31829434,1359,1359,1359,1359,0
20240925,122300,31829434,1359,1359,1359,1359,0
20240925,122200,31829434,1359,1359,1359,1359,0
20240925,122100,31829434,1359,1359,1359,1359,0
20240925,122000,31829434,1359,1359,1359,1359,0
20240925,121900,31829434,1359,1359,1359,1359,3
20240925,121800,31825357,1359,1359,1359,1359,0
20240925,121700,31825357,1359,1359,1359,1359,0
20240925,121600,31825357,1359,1359,1359,1359,0
20240925,121500,31825357,1359,1359,1359,1359,0
20240925,121400,31825357,1359,1359,1359,1359,0
20240925,121300,31825357,1359,1359,1359,1359,0
20240925,121200,31825357,1359,1359,1359,1359,2
20240925,121100,31822639,1359,1359,1359,1359,0
20240925,121000,31822639,1359,1359,1359,1359,0
20240925,120900,31822639,1359,1359,1359,1359,0
20240925,120800,31822639,1359,1359,1359,1359,0
20240925,120700,31822639,1359,1359,1359,1359,0
20240925,120600,31822639,1359,1359,1359,1359,0
20240925,120500,31822639,1359,1359,1359,1359,0
20240925,120400,31822639,1359,1362,1362,1359,1475
20240925,120300,29818105,1363,1362,1363,1362,58
20240925,120200,29739103,1362,1362,1362,1362,0
20240925,120100,29739103,1362,1362,1362,1362,3
20240925,120000,29735017,1363,1363,1363,1363,0
20240925,115900,29735017,1363,1363,1363,1363,0
20240925,115800,29735017,1363,1363,1363,1363,0
20240925,115700,29735017,1363,1363,1363,1363,0
20240925,115600,29735017,1363,1363,1363,1363,0
20240925,115500,29735017,1363,1363,1363,1363,0
20240925,115400,29735017,1363,1363,1363,1363,0
20240925,115300,29735017,1363,1363,1363,1363,0
20240925,115200,29735017,1363,1363,1363,1363,0
20240925,115100,29735017,1363,1363,1363,1363,0
20240925,115000,29735017,1363,1363,1363,1363,0
20240925,114900,29735017,1363,1362,1363,1362,31
20240925,114800,29692765,1363,1363,1363,1363,0
20240925,114700,29692765,1363,1362,1363,1362,2
20240925,114600,29690040,1354,1360,1363,1354,5
20240925,114500,29683240,1353,1355,1355,1353,2
20240925,114400,29680532,1364,1364,1364,1364,0
20240925,114300,29680532,1364,1364,1364,1364,0
20240925,114200,29680532,1364,1364,1364,1364,0
20240925,114100,29680532,1364,1364,1364,1364,0
20240925,114000,29680532,1364,1364,1364,1364,0
20240925,113900,29680532,1364,1364,1364,1364,0
20240925,113800,29680532,1364,1364,1364,1364,0
20240925,113700,29680532,1364,1364,1364,1364,0
20240925,113600,29680532,1364,1364,1364,1364,0
20240925,113500,29680532,1364,1364,1364,1364,0
20240925,113400,29680532,1364,1364,1364,1364,0
20240925,113300,29680532,1364,1364,1364,1364,0
20240925,113200,29680532,1364,1364,1364,1364,0
20240925,113100,29680532,1364,1364,1364,1364,0
20240925,113000,29680532,1364,1364,1364,1364,0
20240925,112900,29680532,1364,1364,1364,1364,0
20240925,112800,29680532,1364,1364,1364,1364,0
20240925,112700,29680532,1364,1364,1364,1364,0
20240925,112600,29680532,1364,1364,1364,1364,0
20240925,112500,29680532,1364,1362,1364,1362,132
20240925,112400,29500634,1362,1362,1362,1362,0
20240925,112300,29500634,1362,1362,1362,1362,0
20240925,112200,29500634,1362,1362,1362,1362,1
20240925,112100,29499272,1359,1359,1359,1359,0
20240925,112000,29499272,1359,1359,1359,1359,0
20240925,111900,29499272,1359,1362,1362,1359,72
20240925,111800,29401329,1363,1359,1363,1359,150
20240925,111700,29197189,1354,1354,1354,1354,0
20240925,111600,29197189,1354,1354,1354,1354,0
20240925,111500,29197189,1354,1354,1354,1354,0
20240925,111400,29197189,1354,1354,1354,1354,0
20240925,111300,29197189,1354,1354,1354,1354,0
20240925,111200,29197189,1354,1354,1354,1354,0
20240925,111100,29197189,1354,1354,1354,1354,0
20240925,111000,29197189,1354,1354,1354,1354,0
20240925,110900,29197189,1354,1354,1354,1354,0
20240925,110800,29197189,1354,1354,1354,1354,51
20240925,110700,29128135,1354,1354,1354,1354,10
20240925,110600,29114595,1354,1354,1354,1354,0
20240925,110500,29114595,1354,1354,1354,1354,0
20240925,110400,29114595,1354,1354,1354,1354,0
20240925,110300,29114595,1354,1354,1354,1354,0
20240925,110200,29114595,1354,1354,1354,1354,0
20240925,110100,29114595,1354,1354,1354,1354,0
20240925,110000,29114595,1354,1354,1354,1354,0
20240925,105900,29114595,1354,1354,1354,1354,0
20240925,105800,29114595,1354,1354,1354,1354,0
20240925,105700,29114595,1354,1354,1354,1354,0
20240925,105600,29114595,1354,1354,1354,1354,0
20240925,105500,29114595,1354,1354,1354,1354,1
20240925,105400,29113241,1354,1354,1354,1354,2
20240925,105300,29110533,1364,1364,1364,1364,0
20240925,105200,29110533,1364,1364,1364,1364,0
20240925,105100,29110533,1364,1364,1364,1364,0
20240925,105000,29110533,1364,1364,1364,1364,0
20240925,104900,29110533,1364,1361,1364,1361,200
20240925,104800,28837880,1361,1361,1361,1361,0
20240925,104700,28837880,1361,1361,1361,1361,0
20240925,104600,28837880,1361,1362,1362,1361,200
20240925,104500,28565580,1360,1360,1360,1360,0
20240925,104400,28565580,1360,1360,1360,1360,56
20240925,104300,28489420,1362,1362,1362,1362,0
20240925,104200,28489420,1362,1354,1362,1354,1809
20240925,104100,26030222,1353,1353,1353,1353,400
20240925,104000,25489022,1353,1353,1353,1353,0
20240925,103900,25489022,1353,1353,1353,1353,0
20240925,103800,25489022,1353,1353,1353,1353,0
20240925,103700,25489022,1353,1353,1353,1353,0
20240925,103600,25489022,1353,1353,1353,1353,5
20240925,103500,25482257,1353,1353,1353,1353,0
20240925,103400,25482257,1353,1353,1353,1353,44
20240925,103300,25422725,1353,1353,1353,1353,0
20240925,103200,25422725,1353,1353,1353,1353,0
20240925,103100,25422725,1353,1353,1353,1353,0
20240925,103000,25422725,1353,1353,1353,1353,0
20240925,102900,25422725,1353,1353,1353,1353,0
20240925,102800,25422725,1353,1353,1353,1353,0
20240925,102700,25422725,1353,1353,1353,1353,0
20240925,102600,25422725,1353,1353,1353,1353,0
20240925,102500,25422725,1353,1353,1353,1353,0
20240925,102400,25422725,1353,1353,1353,1353,0
20240925,102300,25422725,1353,1352,1353,1352,64
20240925,102200,25336163,1352,1352,1352,1352,0
20240925,102100,25336163,1352,1352,1352,1352,0
20240925,102000,25336163,1352,1352,1352,1352,0
20240925,101900,25336163,1352,1352,1352,1352,0
20240925,101800,25336163,1352,1352,1352,1352,0
20240925,101700,25336163,1352,1352,1352,1352,0
20240925,101600,25336163,1352,1352,1352,1352,0
20240925,101500,25336163,1352,1350,1352,1350,1000
20240925,101400,23984571,1350,1350,1350,1350,0
20240925,101300,23984571,1350,1350,1350,1350,0
20240925,101200,23984571,1350,1350,1350,1350,0
20240925,101100,23984571,1350,1350,1350,1350,2
20240925,101000,23981871,1351,1351,1351,1351,0
20240925,100900,23981871,1351,1342,1351,1342,77
20240925,100800,23878528,1342,1340,1342,1340,213
20240925,100700,23592954,1333,1333,1333,1333,1
20240925,100600,23591621,1341,1341,1341,1341,0
20240925,100500,23591621,1341,1341,1341,1341,74
20240925,100400,23492387,1344,1344,1344,1344,0
20240925,100300,23492387,1344,1344,1344,1344,0
20240925,100200,23492387,1344,1344,1344,1344,5
20240925,100100,23485667,1346,1335,1346,1335,205
20240925,100000,23211937,1335,1338,1338,1335,200
20240925,095900,22944614,1352,1352,1352,1352,0
20240925,095800,22944614,1352,1352,1352,1352,1
20240925,095700,22943262,1352,1352,1352,1352,0
20240925,095600,22943262,1352,1352,1352,1352,0
20240925,095500,22943262,1352,1352,1352,1352,50
20240925,095400,22875662,1353,1353,1353,1353,0
20240925,095300,22875662,1353,1353,1353,1353,0
20240925,095200,22875662,1353,1353,1353,1353,100
20240925,095100,22740362,1338,1338,1338,1338,1
20240925,095000,22739024,1355,1354,1355,1354,140
20240925,094900,22549412,1354,1354,1354,1354,0
20240925,094800,22549412,1354,1346,1354,1346,1009
20240925,094700,21190058,1346,1346,1346,1345,550
20240925,094600,20449908,1332,1332,1332,1332,0
20240925,094500,20449908,1332,1332,1332,1332,0
20240925,094400,20449908,1332,1332,1332,1332,3821
20240925,094300,15360336,1335,1330,1335,1330,648
20240925,094200,14498321,1332,1330,1332,1330,285
20240925,094100,14119165,1332,1348,1348,1332,274
20240925,094000,13754115,1334,1328,1334,1328,1598
20240925,093900,11630873,1281,1281,1281,1281,0
20240925,093800,11630873,1281,1346,1346,1281,4526
20240925,093700,5659686,1362,1362,1362,1362,0
20240925,093600,5659686,1362,1362,1362,1362,0
20240925,093500,5659686,1362,1362,1362,1362,0
20240925,093400,5659686,1362,1362,1362,1362,0
20240925,093300,5659686,1362,1362,1362,1362,0
20240925,093200,5659686,1362,1362,1362,1362,8
20240925,093100,5648790,1362,1361,1362,1361,200
20240925,093000,5376490,1361,1361,1361,1361,1
20240925,092900,5375129,1361,1361,1361,1361,0
20240925,092800,5375129,1361,1361,1361,1361,0
20240925,092700,5375129,1361,1361,1361,1361,0
20240925,092600,5375129,1361,1361,1361,1361,1
20240925,092500,5373768,1361,1361,1361,1361,0
20240925,092400,5373768,1361,1361,1361,1361,5
20240925,092300,5366963,1361,1361,1361,1361,0
20240925,092200,5366963,1361,1343,1361,1343,2001
20240925,092100,2679602,1362,1362,1362,1362,1
20240925,092000,2678240,1346,1362,1362,1346,1003
20240925,091900,1328170,1346,1346,1346,1346,0
20240925,091800,1328170,1346,1362,1364,1346,101
20240925,091700,1190614,1346,1346,1351,1346,8
20240925,091600,1179821,1351,1362,1362,1351,5
20240925,091500,1173053,1362,1362,1362,1362,1
20240925,091400,1171691,1365,1365,1365,1365,0
20240925,091300,1171691,1365,1365,1365,1365,0
20240925,091200,1171691,1365,1365,1365,1365,0
20240925,091100,1171691,1365,1365,1365,1365,0
20240925,091000,1171691,1365,1365,1365,1365,1
20240925,090900,1170326,1365,1365,1365,1365,0
20240925,090800,1170326,1365,1365,1365,1365,0
20240925,090700,1170326,1365,1365,1365,1365,0
20240925,090600,1170326,1365,1365,1365,1365,32
20240925,090500,1126646,1366,1366,1366,1366,0
20240925,090400,1126646,1366,1367,1368,1366,52
20240925,090300,1055563,1367,1367,1367,1367,2
20240925,090200,1052829,1369,1368,1369,1368,56
20240925,090100,976203,1363,1363,1363,1363,628
20240925,090000,120239,1351,1351,1351,1351,89