KissMeData/089230/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,200100,67119230,1345,1345,1345,1345,2322
20240926,200000,67119230,1345,1345,1345,1345,0
20240926,195900,67119230,1345,1345,1345,1345,0
20240926,195800,67119230,1345,1345,1345,1345,0
20240926,195700,67119230,1345,1345,1345,1345,0
20240926,195600,67119230,1345,1345,1345,1345,0
20240926,195500,67119230,1345,1345,1345,1345,0
20240926,195400,67119230,1345,1345,1345,1345,0
20240926,195300,67119230,1345,1345,1345,1345,0
20240926,195200,67119230,1345,1345,1345,1345,0
20240926,195100,67119230,1345,1345,1345,1345,0
20240926,195000,67119230,1345,1345,1345,1345,0
20240926,194900,67119230,1345,1345,1345,1345,0
20240926,194800,67119230,1345,1345,1345,1345,0
20240926,194700,67119230,1345,1345,1345,1345,0
20240926,194600,67119230,1345,1345,1345,1345,0
20240926,194500,67119230,1345,1345,1345,1345,0
20240926,194400,67119230,1345,1345,1345,1345,0
20240926,194300,67119230,1345,1345,1345,1345,0
20240926,194200,67119230,1345,1345,1345,1345,0
20240926,194100,67119230,1345,1345,1345,1345,0
20240926,194000,67119230,1345,1345,1345,1345,0
20240926,193900,67119230,1345,1345,1345,1345,0
20240926,193800,67119230,1345,1345,1345,1345,0
20240926,193700,67119230,1345,1345,1345,1345,0
20240926,193600,67119230,1345,1345,1345,1345,0
20240926,193500,67119230,1345,1345,1345,1345,0
20240926,193400,67119230,1345,1345,1345,1345,0
20240926,193300,67119230,1345,1345,1345,1345,0
20240926,193200,67119230,1345,1345,1345,1345,0
20240926,193100,67119230,1345,1345,1345,1345,2322
20240926,193000,67119230,1345,1345,1345,1345,0
20240926,192900,67119230,1345,1345,1345,1345,0
20240926,192800,67119230,1345,1345,1345,1345,0
20240926,192700,67119230,1345,1345,1345,1345,0
20240926,192600,67119230,1345,1345,1345,1345,0
20240926,192500,67119230,1345,1345,1345,1345,0
20240926,192400,67119230,1345,1345,1345,1345,0
20240926,192300,67119230,1345,1345,1345,1345,0
20240926,192200,67119230,1345,1345,1345,1345,0
20240926,192100,67119230,1345,1345,1345,1345,0
20240926,192000,67119230,1345,1345,1345,1345,0
20240926,191900,67119230,1345,1345,1345,1345,0
20240926,191800,67119230,1345,1345,1345,1345,0
20240926,191700,67119230,1345,1345,1345,1345,0
20240926,191600,67119230,1345,1345,1345,1345,0
20240926,191500,67119230,1345,1345,1345,1345,0
20240926,191400,67119230,1345,1345,1345,1345,0
20240926,191300,67119230,1345,1345,1345,1345,0
20240926,191200,67119230,1345,1345,1345,1345,0
20240926,191100,67119230,1345,1345,1345,1345,0
20240926,191000,67119230,1345,1345,1345,1345,0
20240926,190900,67119230,1345,1345,1345,1345,0
20240926,190800,67119230,1345,1345,1345,1345,0
20240926,190700,67119230,1345,1345,1345,1345,0
20240926,190600,67119230,1345,1345,1345,1345,0
20240926,190500,67119230,1345,1345,1345,1345,0
20240926,190400,67119230,1345,1345,1345,1345,0
20240926,190300,67119230,1345,1345,1345,1345,0
20240926,190200,67119230,1345,1345,1345,1345,0
20240926,190100,67119230,1345,1345,1345,1345,2322
20240926,190000,67119230,1345,1345,1345,1345,0
20240926,185900,67119230,1345,1345,1345,1345,0
20240926,185800,67119230,1345,1345,1345,1345,0
20240926,185700,67119230,1345,1345,1345,1345,0
20240926,185600,67119230,1345,1345,1345,1345,0
20240926,185500,67119230,1345,1345,1345,1345,0
20240926,185400,67119230,1345,1345,1345,1345,0
20240926,185300,67119230,1345,1345,1345,1345,0
20240926,185200,67119230,1345,1345,1345,1345,0
20240926,185100,67119230,1345,1345,1345,1345,0
20240926,185000,67119230,1345,1345,1345,1345,0
20240926,184900,67119230,1345,1345,1345,1345,0
20240926,184800,67119230,1345,1345,1345,1345,0
20240926,184700,67119230,1345,1345,1345,1345,0
20240926,184600,67119230,1345,1345,1345,1345,0
20240926,184500,67119230,1345,1345,1345,1345,0
20240926,184400,67119230,1345,1345,1345,1345,0
20240926,184300,67119230,1345,1345,1345,1345,0
20240926,184200,67119230,1345,1345,1345,1345,0
20240926,184100,67119230,1345,1345,1345,1345,0
20240926,184000,67119230,1345,1345,1345,1345,0
20240926,183900,67119230,1345,1345,1345,1345,0
20240926,183800,67119230,1345,1345,1345,1345,0
20240926,183700,67119230,1345,1345,1345,1345,0
20240926,183600,67119230,1345,1345,1345,1345,0
20240926,183500,67119230,1345,1345,1345,1345,0
20240926,183400,67119230,1345,1345,1345,1345,0
20240926,183300,67119230,1345,1345,1345,1345,0
20240926,183200,67119230,1345,1345,1345,1345,0
20240926,183100,67119230,1345,1345,1345,1345,2322
20240926,183000,67119230,1345,1345,1345,1345,0
20240926,182900,67119230,1345,1345,1345,1345,0
20240926,182800,67119230,1345,1345,1345,1345,0
20240926,182700,67119230,1345,1345,1345,1345,0
20240926,182600,67119230,1345,1345,1345,1345,0
20240926,182500,67119230,1345,1345,1345,1345,0
20240926,182400,67119230,1345,1345,1345,1345,0
20240926,182300,67119230,1345,1345,1345,1345,0
20240926,182200,67119230,1345,1345,1345,1345,0
20240926,182100,67119230,1345,1345,1345,1345,0
20240926,182000,67119230,1345,1345,1345,1345,0
20240926,181900,67119230,1345,1345,1345,1345,0
20240926,181800,67119230,1345,1345,1345,1345,0
20240926,181700,67119230,1345,1345,1345,1345,0
20240926,181600,67119230,1345,1345,1345,1345,0
20240926,181500,67119230,1345,1345,1345,1345,0
20240926,181400,67119230,1345,1345,1345,1345,0
20240926,181300,67119230,1345,1345,1345,1345,0
20240926,181200,67119230,1345,1345,1345,1345,0
20240926,181100,67119230,1345,1345,1345,1345,0
20240926,181000,67119230,1345,1345,1345,1345,0
20240926,180900,67119230,1345,1345,1345,1345,0
20240926,180800,67119230,1345,1345,1345,1345,0
20240926,180700,67119230,1345,1345,1345,1345,0
20240926,180600,67119230,1345,1345,1345,1345,0
20240926,180500,67119230,1345,1345,1345,1345,0
20240926,180400,67119230,1345,1345,1345,1345,0
20240926,180300,67119230,1345,1345,1345,1345,0
20240926,180200,67119230,1345,1345,1345,1345,0
20240926,180100,67119230,1345,1345,1345,1345,2322
20240926,180000,67119230,1345,1345,1345,1345,0
20240926,175900,67119230,1345,1345,1345,1345,0
20240926,175800,67119230,1345,1345,1345,1345,0
20240926,175700,67119230,1345,1345,1345,1345,0
20240926,175600,67119230,1345,1345,1345,1345,0
20240926,175500,67119230,1345,1345,1345,1345,0
20240926,175400,67119230,1345,1345,1345,1345,0
20240926,175300,67119230,1345,1345,1345,1345,0
20240926,175200,67119230,1345,1345,1345,1345,0
20240926,175100,67119230,1345,1345,1345,1345,0
20240926,175000,67119230,1345,1345,1345,1345,0
20240926,174900,67119230,1345,1345,1345,1345,0
20240926,174800,67119230,1345,1345,1345,1345,0
20240926,174700,67119230,1345,1345,1345,1345,0
20240926,174600,67119230,1345,1345,1345,1345,0
20240926,174500,67119230,1345,1345,1345,1345,0
20240926,174400,67119230,1345,1345,1345,1345,0
20240926,174300,67119230,1345,1345,1345,1345,0
20240926,174200,67119230,1345,1345,1345,1345,0
20240926,174100,67119230,1345,1345,1345,1345,0
20240926,174000,67119230,1345,1345,1345,1345,0
20240926,173900,67119230,1345,1345,1345,1345,0
20240926,173800,67119230,1345,1345,1345,1345,0
20240926,173700,67119230,1345,1345,1345,1345,0
20240926,173600,67119230,1345,1345,1345,1345,0
20240926,173500,67119230,1345,1345,1345,1345,0
20240926,173400,67119230,1345,1345,1345,1345,0
20240926,173300,67119230,1345,1345,1345,1345,0
20240926,173200,67119230,1345,1345,1345,1345,0
20240926,173100,67119230,1345,1345,1345,1345,2322
20240926,173000,67119230,1345,1345,1345,1345,0
20240926,172900,67119230,1345,1345,1345,1345,0
20240926,172800,67119230,1345,1345,1345,1345,0
20240926,172700,67119230,1345,1345,1345,1345,0
20240926,172600,67119230,1345,1345,1345,1345,0
20240926,172500,67119230,1345,1345,1345,1345,0
20240926,172400,67119230,1345,1345,1345,1345,0
20240926,172300,67119230,1345,1345,1345,1345,0
20240926,172200,67119230,1345,1345,1345,1345,0
20240926,172100,67119230,1345,1345,1345,1345,0
20240926,172000,67119230,1345,1345,1345,1345,0
20240926,171900,67119230,1345,1345,1345,1345,0
20240926,171800,67119230,1345,1345,1345,1345,0
20240926,171700,67119230,1345,1345,1345,1345,0
20240926,171600,67119230,1345,1345,1345,1345,0
20240926,171500,67119230,1345,1345,1345,1345,0
20240926,171400,67119230,1345,1345,1345,1345,0
20240926,171300,67119230,1345,1345,1345,1345,0
20240926,171200,67119230,1345,1345,1345,1345,0
20240926,171100,67119230,1345,1345,1345,1345,0
20240926,171000,67119230,1345,1345,1345,1345,0
20240926,170900,67119230,1345,1345,1345,1345,0
20240926,170800,67119230,1345,1345,1345,1345,0
20240926,170700,67119230,1345,1345,1345,1345,0
20240926,170600,67119230,1345,1345,1345,1345,0
20240926,170500,67119230,1345,1345,1345,1345,0
20240926,170400,67119230,1345,1345,1345,1345,0
20240926,170300,67119230,1345,1345,1345,1345,0
20240926,170200,67119230,1345,1345,1345,1345,0
20240926,170100,67119230,1345,1345,1345,1345,2322
20240926,170000,67119230,1345,1345,1345,1345,0
20240926,165900,67119230,1345,1345,1345,1345,0
20240926,165800,67119230,1345,1345,1345,1345,0
20240926,165700,67119230,1345,1345,1345,1345,0
20240926,165600,67119230,1345,1345,1345,1345,0
20240926,165500,67119230,1345,1345,1345,1345,0
20240926,165400,67119230,1345,1345,1345,1345,0
20240926,165300,67119230,1345,1345,1345,1345,0
20240926,165200,67119230,1345,1345,1345,1345,0
20240926,165100,67119230,1345,1345,1345,1345,0
20240926,165000,67119230,1345,1345,1345,1345,0
20240926,164900,67119230,1345,1345,1345,1345,0
20240926,164800,67119230,1345,1345,1345,1345,0
20240926,164700,67119230,1345,1345,1345,1345,0
20240926,164600,67119230,1345,1345,1345,1345,0
20240926,164500,67119230,1345,1345,1345,1345,0
20240926,164400,67119230,1345,1345,1345,1345,0
20240926,164300,67119230,1345,1345,1345,1345,0
20240926,164200,67119230,1345,1345,1345,1345,0
20240926,164100,67119230,1345,1345,1345,1345,0
20240926,164000,67119230,1345,1345,1345,1345,0
20240926,163900,67119230,1345,1345,1345,1345,0
20240926,163800,67119230,1345,1345,1345,1345,0
20240926,163700,67119230,1345,1345,1345,1345,0
20240926,163600,67119230,1345,1345,1345,1345,0
20240926,163500,67119230,1345,1345,1345,1345,0
20240926,163400,67119230,1345,1345,1345,1345,0
20240926,163300,67119230,1345,1345,1345,1345,0
20240926,163200,67119230,1345,1345,1345,1345,0
20240926,163100,67119230,1345,1345,1345,1345,2322
20240926,163000,67119230,1345,1345,1345,1345,0
20240926,162900,67119230,1345,1345,1345,1345,0
20240926,162800,67119230,1345,1345,1345,1345,0
20240926,162700,67119230,1345,1345,1345,1345,0
20240926,162600,67119230,1345,1345,1345,1345,0
20240926,162500,67119230,1345,1345,1345,1345,0
20240926,162400,67119230,1345,1345,1345,1345,0
20240926,162300,67119230,1345,1345,1345,1345,0
20240926,162200,67119230,1345,1345,1345,1345,0
20240926,162100,67119230,1345,1345,1345,1345,0
20240926,162000,67119230,1345,1345,1345,1345,0
20240926,161900,67119230,1345,1345,1345,1345,0
20240926,161800,67119230,1345,1345,1345,1345,0
20240926,161700,67119230,1345,1345,1345,1345,0
20240926,161600,67119230,1345,1345,1345,1345,0
20240926,161500,67119230,1345,1345,1345,1345,0
20240926,161400,67119230,1345,1345,1345,1345,0
20240926,161300,67119230,1345,1345,1345,1345,0
20240926,161200,67119230,1345,1345,1345,1345,0
20240926,161100,67119230,1345,1345,1345,1345,0
20240926,161000,67119230,1345,1345,1345,1345,0
20240926,160900,67119230,1345,1345,1345,1345,0
20240926,160800,67119230,1345,1345,1345,1345,0
20240926,160700,67119230,1345,1345,1345,1345,0
20240926,160600,67119230,1345,1345,1345,1345,0
20240926,160500,67119230,1345,1345,1345,1345,0
20240926,160400,67119230,1345,1345,1345,1345,0
20240926,160300,67119230,1345,1345,1345,1345,0
20240926,160200,67119230,1345,1345,1345,1345,0
20240926,160100,67119230,1345,1345,1345,1345,2322
20240926,160000,67119230,1345,1345,1345,1345,0
20240926,155900,67119230,1345,1345,1345,1345,0
20240926,155800,67119230,1345,1345,1345,1345,0
20240926,155700,67119230,1345,1345,1345,1345,0
20240926,155600,67119230,1345,1345,1345,1345,0
20240926,155500,67119230,1345,1345,1345,1345,0
20240926,155400,67119230,1345,1345,1345,1345,0
20240926,155300,67119230,1345,1345,1345,1345,0
20240926,155200,67119230,1345,1345,1345,1345,0
20240926,155100,67119230,1345,1345,1345,1345,0
20240926,155000,67119230,1345,1345,1345,1345,0
20240926,154900,67119230,1345,1345,1345,1345,0
20240926,154800,67119230,1345,1345,1345,1345,0
20240926,154700,67119230,1345,1345,1345,1345,0
20240926,154600,67119230,1345,1345,1345,1345,0
20240926,154500,67119230,1345,1345,1345,1345,0
20240926,154400,67119230,1345,1345,1345,1345,0
20240926,154300,67119230,1345,1345,1345,1345,0
20240926,154200,67119230,1345,1345,1345,1345,0
20240926,154100,67119230,1345,1345,1345,1345,0
20240926,154000,67119230,1345,1345,1345,1345,0
20240926,153900,67119230,1345,1345,1345,1345,0
20240926,153800,67119230,1345,1345,1345,1345,0
20240926,153700,67119230,1345,1345,1345,1345,0
20240926,153600,67119230,1345,1345,1345,1345,0
20240926,153500,67119230,1345,1345,1345,1345,0
20240926,153400,67119230,1345,1345,1345,1345,0
20240926,153300,67119230,1345,1345,1345,1345,0
20240926,153200,67119230,1345,1345,1345,1345,0
20240926,153100,67119230,1345,1345,1345,1345,2322
20240926,153000,67119230,1345,1345,1345,1345,2322
20240926,152900,63996140,1345,1345,1345,1345,0
20240926,152800,63996140,1345,1345,1345,1345,0
20240926,152700,63996140,1345,1345,1345,1345,0
20240926,152600,63996140,1345,1345,1345,1345,0
20240926,152500,63996140,1345,1345,1345,1345,0
20240926,152400,63996140,1345,1345,1345,1345,0
20240926,152300,63996140,1345,1345,1345,1345,0
20240926,152200,63996140,1345,1345,1345,1345,0
20240926,152100,63996140,1345,1345,1345,1345,0
20240926,152000,63996140,1345,1345,1345,1345,0
20240926,151900,63996140,1345,1345,1345,1345,0
20240926,151800,63996140,1345,1345,1345,1345,0
20240926,151700,63996140,1345,1345,1345,1345,0
20240926,151600,63996140,1345,1345,1345,1345,3
20240926,151500,63992105,1345,1345,1345,1345,0
20240926,151400,63992105,1345,1344,1345,1344,75
20240926,151300,63891300,1345,1345,1345,1345,0
20240926,151200,63891300,1345,1345,1345,1345,0
20240926,151100,63891300,1345,1345,1345,1345,0
20240926,151000,63891300,1345,1344,1345,1344,71
20240926,150900,63795875,1345,1344,1345,1344,161
20240926,150800,63579445,1345,1339,1345,1339,3830
20240926,150700,58449587,1339,1339,1339,1339,65
20240926,150600,58362552,1339,1339,1339,1339,0
20240926,150500,58362552,1339,1339,1339,1339,0
20240926,150400,58362552,1339,1339,1339,1339,10
20240926,150300,58349162,1339,1339,1339,1339,0
20240926,150200,58349162,1339,1339,1339,1339,0
20240926,150100,58349162,1339,1339,1339,1339,0
20240926,150000,58349162,1339,1339,1339,1339,0
20240926,145900,58349162,1339,1339,1339,1339,0
20240926,145800,58349162,1339,1339,1339,1339,0
20240926,145700,58349162,1339,1337,1339,1337,6
20240926,145600,58341130,1339,1339,1339,1337,428
20240926,145500,57768278,1339,1340,1340,1339,120
20240926,145400,57607479,1341,1341,1341,1341,0
20240926,145300,57607479,1341,1341,1341,1341,219
20240926,145200,57313800,1342,1342,1342,1342,0
20240926,145100,57313800,1342,1342,1342,1342,0
20240926,145000,57313800,1342,1342,1342,1342,0
20240926,144900,57313800,1342,1342,1342,1342,0
20240926,144800,57313800,1342,1342,1342,1342,0
20240926,144700,57313800,1342,1342,1342,1342,0
20240926,144600,57313800,1342,1342,1342,1342,0
20240926,144500,57313800,1342,1342,1342,1342,0
20240926,144400,57313800,1342,1342,1342,1342,0
20240926,144300,57313800,1342,1342,1342,1342,0
20240926,144200,57313800,1342,1342,1342,1342,3
20240926,144100,57309774,1344,1344,1344,1344,0
20240926,144000,57309774,1344,1344,1344,1344,0
20240926,143900,57309774,1344,1344,1344,1344,0
20240926,143800,57309774,1344,1344,1344,1344,0
20240926,143700,57309774,1344,1344,1344,1344,42
20240926,143600,57253326,1344,1344,1344,1344,0
20240926,143500,57253326,1344,1344,1344,1344,0
20240926,143400,57253326,1344,1344,1344,1344,0
20240926,143300,57253326,1344,1344,1344,1344,0
20240926,143200,57253326,1344,1344,1344,1344,0
20240926,143100,57253326,1344,1344,1344,1344,0
20240926,143000,57253326,1344,1344,1344,1344,0
20240926,142900,57253326,1344,1344,1344,1344,0
20240926,142800,57253326,1344,1344,1344,1344,0
20240926,142700,57253326,1344,1344,1344,1344,0
20240926,142600,57253326,1344,1344,1344,1344,0
20240926,142500,57253326,1344,1340,1344,1340,161
20240926,142400,57037438,1341,1346,1346,1341,244
20240926,142300,56710005,1346,1346,1346,1346,3
20240926,142200,56705967,1346,1346,1346,1346,70
20240926,142100,56611747,1346,1346,1346,1346,70
20240926,142000,56517527,1346,1346,1346,1346,207
20240926,141900,56238905,1281,1342,1342,1281,19929
20240926,141800,30064462,1343,1343,1343,1343,0
20240926,141700,30064462,1343,1343,1343,1343,0
20240926,141600,30064462,1343,1343,1343,1343,0
20240926,141500,30064462,1343,1342,1343,1342,190
20240926,141400,29809481,1343,1343,1343,1343,0
20240926,141300,29809481,1343,1343,1343,1343,0
20240926,141200,29809481,1343,1343,1343,1343,0
20240926,141100,29809481,1343,1343,1343,1343,0
20240926,141000,29809481,1343,1342,1343,1342,190
20240926,140900,29554500,1343,1343,1343,1343,0
20240926,140800,29554500,1343,1343,1343,1343,0
20240926,140700,29554500,1343,1342,1343,1342,4483
20240926,140600,23535586,1342,1342,1342,1342,0
20240926,140500,23535586,1342,1342,1342,1342,0
20240926,140400,23535586,1342,1342,1342,1342,0
20240926,140300,23535586,1342,1342,1342,1342,0
20240926,140200,23535586,1342,1342,1342,1342,0
20240926,140100,23535586,1342,1342,1342,1342,0
20240926,140000,23535586,1342,1342,1342,1342,73
20240926,135900,23437620,1342,1342,1342,1342,0
20240926,135800,23437620,1342,1342,1342,1342,0
20240926,135700,23437620,1342,1342,1342,1342,0
20240926,135600,23437620,1342,1342,1342,1342,2
20240926,135500,23434936,1342,1342,1342,1342,2
20240926,135400,23432252,1343,1343,1343,1343,0
20240926,135300,23432252,1343,1343,1343,1343,5
20240926,135200,23425537,1343,1343,1343,1343,2
20240926,135100,23422851,1343,1343,1343,1343,0
20240926,135000,23422851,1343,1343,1343,1343,0
20240926,134900,23422851,1343,1343,1343,1343,0
20240926,134800,23422851,1343,1343,1343,1343,8
20240926,134700,23412107,1343,1343,1343,1343,25
20240926,134600,23378532,1341,1341,1341,1341,0
20240926,134500,23378532,1341,1341,1341,1341,0
20240926,134400,23378532,1341,1341,1341,1341,0
20240926,134300,23378532,1341,1341,1341,1341,0
20240926,134200,23378532,1341,1341,1341,1341,0
20240926,134100,23378532,1341,1341,1341,1341,0
20240926,134000,23378532,1341,1341,1341,1341,0
20240926,133900,23378532,1341,1342,1342,1341,2000
20240926,133800,20695481,1343,1343,1343,1343,0
20240926,133700,20695481,1343,1343,1343,1343,0
20240926,133600,20695481,1343,1343,1343,1343,0
20240926,133500,20695481,1343,1343,1343,1343,0
20240926,133400,20695481,1343,1343,1343,1343,0
20240926,133300,20695481,1343,1343,1343,1343,0
20240926,133200,20695481,1343,1343,1343,1343,0
20240926,133100,20695481,1343,1343,1343,1343,0
20240926,133000,20695481,1343,1343,1343,1343,0
20240926,132900,20695481,1343,1343,1343,1343,0
20240926,132800,20695481,1343,1343,1343,1343,0
20240926,132700,20695481,1343,1343,1343,1343,0
20240926,132600,20695481,1343,1343,1343,1343,50
20240926,132500,20628331,1343,1343,1343,1343,0
20240926,132400,20628331,1343,1343,1343,1343,0
20240926,132300,20628331,1343,1343,1343,1343,0
20240926,132200,20628331,1343,1343,1343,1343,100
20240926,132100,20494031,1343,1343,1343,1343,0
20240926,132000,20494031,1343,1343,1343,1343,0
20240926,131900,20494031,1343,1343,1343,1343,20
20240926,131800,20467171,1343,1343,1343,1343,59
20240926,131700,20387934,1343,1343,1343,1343,0
20240926,131600,20387934,1343,1343,1343,1343,0
20240926,131500,20387934,1343,1343,1343,1343,0
20240926,131400,20387934,1343,1343,1343,1343,0
20240926,131300,20387934,1343,1343,1343,1343,0
20240926,131200,20387934,1343,1343,1343,1343,0
20240926,131100,20387934,1343,1343,1343,1343,0
20240926,131000,20387934,1343,1343,1343,1343,0
20240926,130900,20387934,1343,1343,1343,1343,0
20240926,130800,20387934,1343,1343,1343,1343,0
20240926,130700,20387934,1343,1343,1343,1343,0
20240926,130600,20387934,1343,1343,1343,1343,0
20240926,130500,20387934,1343,1343,1343,1343,0
20240926,130400,20387934,1343,1343,1343,1343,0
20240926,130300,20387934,1343,1343,1343,1343,0
20240926,130200,20387934,1343,1343,1343,1343,0
20240926,130100,20387934,1343,1343,1343,1343,0
20240926,130000,20387934,1343,1343,1343,1343,6
20240926,125900,20379876,1343,1343,1343,1343,0
20240926,125800,20379876,1343,1343,1343,1343,4
20240926,125700,20374504,1342,1342,1342,1342,0
20240926,125600,20374504,1342,1342,1342,1342,471
20240926,125500,19742422,1343,1343,1343,1343,0
20240926,125400,19742422,1343,1343,1343,1343,0
20240926,125300,19742422,1343,1343,1343,1343,180
20240926,125200,19500682,1344,1344,1344,1344,0
20240926,125100,19500682,1344,1344,1344,1344,0
20240926,125000,19500682,1344,1344,1344,1344,0
20240926,124900,19500682,1344,1344,1344,1344,0
20240926,124800,19500682,1344,1344,1344,1344,0
20240926,124700,19500682,1344,1344,1344,1344,0
20240926,124600,19500682,1344,1344,1344,1344,0
20240926,124500,19500682,1344,1344,1344,1344,0
20240926,124400,19500682,1344,1344,1344,1344,0
20240926,124300,19500682,1344,1344,1344,1344,0
20240926,124200,19500682,1344,1344,1344,1344,0
20240926,124100,19500682,1344,1344,1344,1344,0
20240926,124000,19500682,1344,1344,1344,1344,0
20240926,123900,19500682,1344,1344,1344,1344,0
20240926,123800,19500682,1344,1344,1344,1344,0
20240926,123700,19500682,1344,1344,1344,1344,0
20240926,123600,19500682,1344,1344,1344,1344,190
20240926,123500,19245322,1343,1343,1343,1343,0
20240926,123400,19245322,1343,1343,1343,1343,33
20240926,123300,19201003,1344,1344,1344,1344,0
20240926,123200,19201003,1344,1344,1344,1344,77
20240926,123100,19097515,1344,1344,1344,1344,0
20240926,123000,19097515,1344,1344,1344,1344,2
20240926,122900,19094827,1344,1344,1344,1344,0
20240926,122800,19094827,1344,1344,1344,1344,0
20240926,122700,19094827,1344,1344,1344,1344,0
20240926,122600,19094827,1344,1344,1344,1344,0
20240926,122500,19094827,1344,1344,1344,1344,0
20240926,122400,19094827,1344,1344,1344,1344,0
20240926,122300,19094827,1344,1344,1344,1344,0
20240926,122200,19094827,1344,1344,1344,1344,0
20240926,122100,19094827,1344,1344,1344,1344,0
20240926,122000,19094827,1344,1344,1344,1344,77
20240926,121900,18991339,1344,1344,1344,1344,0
20240926,121800,18991339,1344,1344,1344,1344,0
20240926,121700,18991339,1344,1344,1344,1344,54
20240926,121600,18918763,1344,1344,1344,1344,0
20240926,121500,18918763,1344,1344,1344,1344,0
20240926,121400,18918763,1344,1344,1344,1344,0
20240926,121300,18918763,1344,1344,1344,1344,0
20240926,121200,18918763,1344,1344,1344,1344,0
20240926,121100,18918763,1344,1344,1344,1344,0
20240926,121000,18918763,1344,1344,1344,1344,0
20240926,120900,18918763,1344,1344,1344,1344,80
20240926,120800,18811243,1344,1344,1344,1344,9
20240926,120700,18799147,1344,1344,1344,1344,0
20240926,120600,18799147,1344,1344,1344,1344,1
20240926,120500,18797803,1344,1344,1344,1344,47
20240926,120400,18734635,1344,1344,1344,1344,108
20240926,120300,18589483,1344,1345,1349,1344,1757
20240926,120200,16227495,1345,1345,1345,1345,0
20240926,120100,16227495,1345,1345,1345,1345,0
20240926,120000,16227495,1345,1345,1345,1345,0
20240926,115900,16227495,1345,1345,1345,1345,0
20240926,115800,16227495,1345,1345,1345,1345,0
20240926,115700,16227495,1345,1345,1345,1345,983
20240926,115600,14905360,1349,1349,1349,1349,0
20240926,115500,14905360,1349,1349,1349,1349,7
20240926,115400,14895917,1349,1349,1349,1349,2
20240926,115300,14893219,1349,1349,1349,1349,2
20240926,115200,14890521,1349,1349,1349,1349,0
20240926,115100,14890521,1349,1349,1349,1349,0
20240926,115000,14890521,1349,1349,1349,1349,0
20240926,114900,14890521,1349,1349,1349,1349,0
20240926,114800,14890521,1349,1349,1349,1349,3
20240926,114700,14886474,1349,1349,1349,1349,2
20240926,114600,14883776,1349,1349,1349,1349,0
20240926,114500,14883776,1349,1349,1349,1349,1
20240926,114400,14882427,1349,1349,1349,1349,57
20240926,114300,14805534,1349,1349,1349,1349,0
20240926,114200,14805534,1349,1349,1349,1349,0
20240926,114100,14805534,1349,1349,1349,1349,0
20240926,114000,14805534,1349,1349,1349,1349,0
20240926,113900,14805534,1349,1349,1349,1349,9
20240926,113800,14793393,1349,1349,1349,1349,0
20240926,113700,14793393,1349,1349,1349,1349,0
20240926,113600,14793393,1349,1349,1349,1349,20
20240926,113500,14766413,1349,1349,1349,1349,0
20240926,113400,14766413,1349,1349,1349,1349,0
20240926,113300,14766413,1349,1349,1349,1349,0
20240926,113200,14766413,1349,1349,1349,1349,0
20240926,113100,14766413,1349,1349,1349,1349,20
20240926,113000,14739433,1350,1350,1350,1350,0
20240926,112900,14739433,1350,1350,1350,1350,0
20240926,112800,14739433,1350,1350,1350,1350,0
20240926,112700,14739433,1350,1350,1350,1350,0
20240926,112600,14739433,1350,1350,1350,1350,0
20240926,112500,14739433,1350,1350,1350,1350,0
20240926,112400,14739433,1350,1350,1350,1350,0
20240926,112300,14739433,1350,1350,1350,1350,0
20240926,112200,14739433,1350,1350,1350,1350,0
20240926,112100,14739433,1350,1350,1350,1350,0
20240926,112000,14739433,1350,1350,1350,1350,0
20240926,111900,14739433,1350,1350,1350,1350,0
20240926,111800,14739433,1350,1350,1350,1350,0
20240926,111700,14739433,1350,1350,1350,1350,0
20240926,111600,14739433,1350,1350,1350,1350,0
20240926,111500,14739433,1350,1350,1350,1350,0
20240926,111400,14739433,1350,1350,1350,1350,0
20240926,111300,14739433,1350,1350,1350,1350,0
20240926,111200,14739433,1350,1350,1350,1350,0
20240926,111100,14739433,1350,1350,1350,1350,0
20240926,111000,14739433,1350,1350,1350,1350,0
20240926,110900,14739433,1350,1350,1350,1350,0
20240926,110800,14739433,1350,1350,1350,1350,0
20240926,110700,14739433,1350,1350,1350,1350,0
20240926,110600,14739433,1350,1350,1350,1350,0
20240926,110500,14739433,1350,1349,1350,1349,380
20240926,110400,14226811,1350,1348,1350,1348,479
20240926,110300,13580737,1348,1348,1348,1348,0
20240926,110200,13580737,1348,1348,1348,1348,0
20240926,110100,13580737,1348,1348,1348,1348,0
20240926,110000,13580737,1348,1348,1348,1348,0
20240926,105900,13580737,1348,1348,1348,1348,0
20240926,105800,13580737,1348,1348,1348,1348,0
20240926,105700,13580737,1348,1348,1348,1348,0
20240926,105600,13580737,1348,1348,1348,1348,0
20240926,105500,13580737,1348,1348,1348,1348,0
20240926,105400,13580737,1348,1348,1348,1348,0
20240926,105300,13580737,1348,1348,1348,1348,0
20240926,105200,13580737,1348,1348,1348,1348,0
20240926,105100,13580737,1348,1348,1348,1348,0
20240926,105000,13580737,1348,1348,1348,1348,2
20240926,104900,13578041,1348,1342,1348,1342,81
20240926,104800,13468871,1341,1341,1341,1341,0
20240926,104700,13468871,1341,1341,1341,1341,0
20240926,104600,13468871,1341,1341,1341,1341,405
20240926,104500,12925766,1342,1342,1342,1342,0
20240926,104400,12925766,1342,1342,1342,1342,0
20240926,104300,12925766,1342,1342,1342,1342,221
20240926,104200,12629184,1342,1342,1342,1342,15
20240926,104100,12609054,1342,1342,1342,1342,128
20240926,104000,12437278,1348,1348,1348,1348,0
20240926,103900,12437278,1348,1349,1349,1348,12
20240926,103800,12421100,1350,1350,1350,1350,0
20240926,103700,12421100,1350,1350,1350,1350,0
20240926,103600,12421100,1350,1350,1350,1350,1490
20240926,103500,10409600,1353,1353,1353,1353,0
20240926,103400,10409600,1353,1353,1353,1353,74
20240926,103300,10309478,1353,1353,1353,1353,148
20240926,103200,10109234,1353,1353,1353,1353,6
20240926,103100,10101116,1353,1353,1353,1353,1
20240926,103000,10099763,1342,1342,1342,1342,0
20240926,102900,10099763,1342,1354,1354,1342,458
20240926,102800,9484333,1345,1345,1345,1345,1173
20240926,102700,7906648,1346,1347,1347,1346,47
20240926,102600,7843358,1354,1354,1354,1354,0
20240926,102500,7843358,1354,1354,1354,1354,7
20240926,102400,7833880,1354,1354,1354,1354,0
20240926,102300,7833880,1354,1354,1354,1354,0
20240926,102200,7833880,1354,1354,1354,1354,0
20240926,102100,7833880,1354,1354,1354,1354,40
20240926,102000,7779720,1354,1354,1354,1354,0
20240926,101900,7779720,1354,1354,1354,1354,0
20240926,101800,7779720,1354,1354,1354,1354,0
20240926,101700,7779720,1354,1354,1354,1354,0
20240926,101600,7779720,1354,1354,1354,1354,0
20240926,101500,7779720,1354,1348,1354,1348,581
20240926,101400,6996304,1355,1355,1355,1355,0
20240926,101300,6996304,1355,1355,1355,1355,0
20240926,101200,6996304,1355,1355,1355,1355,0
20240926,101100,6996304,1355,1355,1355,1355,0
20240926,101000,6996304,1355,1355,1355,1355,0
20240926,100900,6996304,1355,1355,1355,1355,0
20240926,100800,6996304,1355,1355,1355,1355,0
20240926,100700,6996304,1355,1355,1355,1355,2
20240926,100600,6993594,1349,1349,1349,1349,0
20240926,100500,6993594,1349,1349,1349,1349,10
20240926,100400,6980104,1349,1349,1349,1349,0
20240926,100300,6980104,1349,1349,1349,1349,1018
20240926,100200,5606822,1355,1355,1355,1355,0
20240926,100100,5606822,1355,1355,1355,1355,5
20240926,100000,5600047,1355,1355,1355,1355,0
20240926,095900,5600047,1355,1355,1355,1355,0
20240926,095800,5600047,1355,1350,1355,1350,83
20240926,095700,5487992,1350,1351,1351,1350,1036
20240926,095600,4089374,1356,1356,1356,1356,0
20240926,095500,4089374,1356,1355,1356,1355,55
20240926,095400,4014838,1355,1355,1355,1355,0
20240926,095300,4014838,1355,1355,1355,1355,6
20240926,095200,4006708,1355,1355,1355,1355,4
20240926,095100,4001288,1356,1356,1356,1356,0
20240926,095000,4001288,1356,1356,1356,1356,0
20240926,094900,4001288,1356,1356,1356,1356,0
20240926,094800,4001288,1356,1356,1356,1356,0
20240926,094700,4001288,1356,1356,1356,1356,0
20240926,094600,4001288,1356,1356,1356,1356,0
20240926,094500,4001288,1356,1356,1356,1356,0
20240926,094400,4001288,1356,1356,1356,1356,0
20240926,094300,4001288,1356,1356,1356,1356,0
20240926,094200,4001288,1356,1356,1356,1356,1
20240926,094100,3999932,1351,1350,1351,1350,105
20240926,094000,3858128,1350,1350,1350,1350,3
20240926,093900,3854078,1341,1341,1341,1341,0
20240926,093800,3854078,1341,1341,1341,1341,500
20240926,093700,3183578,1341,1341,1341,1341,0
20240926,093600,3183578,1341,1341,1341,1341,1
20240926,093500,3182237,1351,1348,1351,1348,58
20240926,093400,3104044,1341,1348,1348,1341,1792
20240926,093300,688435,1348,1348,1348,1348,2
20240926,093200,685739,1355,1355,1355,1355,1
20240926,093100,684384,1348,1348,1348,1348,0
20240926,093000,684384,1348,1348,1348,1348,0
20240926,092900,684384,1348,1348,1348,1348,0
20240926,092800,684384,1348,1348,1348,1348,0
20240926,092700,684384,1348,1355,1355,1348,3
20240926,092600,680326,1356,1356,1356,1356,0
20240926,092500,680326,1356,1356,1356,1356,0
20240926,092400,680326,1356,1356,1356,1356,6
20240926,092300,672190,1356,1356,1356,1356,0
20240926,092200,672190,1356,1356,1356,1356,0
20240926,092100,672190,1356,1356,1356,1356,0
20240926,092000,672190,1356,1356,1356,1356,0
20240926,091900,672190,1356,1356,1356,1356,5
20240926,091800,665410,1356,1356,1356,1356,1
20240926,091700,664054,1355,1355,1355,1355,0
20240926,091600,664054,1355,1355,1355,1355,0
20240926,091500,664054,1355,1357,1357,1355,105
20240926,091400,521770,1357,1357,1357,1357,0
20240926,091300,521770,1357,1357,1357,1357,0
20240926,091200,521770,1357,1357,1357,1357,0
20240926,091100,521770,1357,1357,1357,1357,0
20240926,091000,521770,1357,1357,1357,1357,0
20240926,090900,521770,1357,1357,1357,1357,1
20240926,090800,520413,1349,1349,1349,1349,1
20240926,090700,519064,1358,1358,1358,1358,0
20240926,090600,519064,1358,1358,1358,1358,0
20240926,090500,519064,1358,1358,1358,1358,0
20240926,090400,519064,1358,1358,1358,1358,0
20240926,090300,519064,1358,1358,1358,1358,0
20240926,090200,519064,1358,1358,1358,1358,0
20240926,090100,519064,1358,1358,1358,1358,20
20240926,090000,491904,1344,1344,1344,1344,366