KissMeData/123750/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,202000,26075392,1629,1629,1629,1629,73
20240926,201900,26075392,1629,1629,1629,1629,0
20240926,201800,26075392,1629,1629,1629,1629,0
20240926,201700,26075392,1629,1629,1629,1629,0
20240926,201600,26075392,1629,1629,1629,1629,0
20240926,201500,26075392,1629,1629,1629,1629,0
20240926,201400,26075392,1629,1629,1629,1629,0
20240926,201300,26075392,1629,1629,1629,1629,0
20240926,201200,26075392,1629,1629,1629,1629,0
20240926,201100,26075392,1629,1629,1629,1629,0
20240926,201000,26075392,1629,1629,1629,1629,0
20240926,200900,26075392,1629,1629,1629,1629,0
20240926,200800,26075392,1629,1629,1629,1629,0
20240926,200700,26075392,1629,1629,1629,1629,0
20240926,200600,26075392,1629,1629,1629,1629,0
20240926,200500,26075392,1629,1629,1629,1629,0
20240926,200400,26075392,1629,1629,1629,1629,0
20240926,200300,26075392,1629,1629,1629,1629,0
20240926,200200,26075392,1629,1629,1629,1629,0
20240926,200100,26075392,1629,1629,1629,1629,0
20240926,200000,26075392,1629,1629,1629,1629,0
20240926,195900,26075392,1629,1629,1629,1629,0
20240926,195800,26075392,1629,1629,1629,1629,0
20240926,195700,26075392,1629,1629,1629,1629,0
20240926,195600,26075392,1629,1629,1629,1629,0
20240926,195500,26075392,1629,1629,1629,1629,0
20240926,195400,26075392,1629,1629,1629,1629,0
20240926,195300,26075392,1629,1629,1629,1629,0
20240926,195200,26075392,1629,1629,1629,1629,0
20240926,195100,26075392,1629,1629,1629,1629,0
20240926,195000,26075392,1629,1629,1629,1629,73
20240926,194900,26075392,1629,1629,1629,1629,0
20240926,194800,26075392,1629,1629,1629,1629,0
20240926,194700,26075392,1629,1629,1629,1629,0
20240926,194600,26075392,1629,1629,1629,1629,0
20240926,194500,26075392,1629,1629,1629,1629,0
20240926,194400,26075392,1629,1629,1629,1629,0
20240926,194300,26075392,1629,1629,1629,1629,0
20240926,194200,26075392,1629,1629,1629,1629,0
20240926,194100,26075392,1629,1629,1629,1629,0
20240926,194000,26075392,1629,1629,1629,1629,0
20240926,193900,26075392,1629,1629,1629,1629,0
20240926,193800,26075392,1629,1629,1629,1629,0
20240926,193700,26075392,1629,1629,1629,1629,0
20240926,193600,26075392,1629,1629,1629,1629,0
20240926,193500,26075392,1629,1629,1629,1629,0
20240926,193400,26075392,1629,1629,1629,1629,0
20240926,193300,26075392,1629,1629,1629,1629,0
20240926,193200,26075392,1629,1629,1629,1629,0
20240926,193100,26075392,1629,1629,1629,1629,0
20240926,193000,26075392,1629,1629,1629,1629,0
20240926,192900,26075392,1629,1629,1629,1629,0
20240926,192800,26075392,1629,1629,1629,1629,0
20240926,192700,26075392,1629,1629,1629,1629,0
20240926,192600,26075392,1629,1629,1629,1629,0
20240926,192500,26075392,1629,1629,1629,1629,0
20240926,192400,26075392,1629,1629,1629,1629,0
20240926,192300,26075392,1629,1629,1629,1629,0
20240926,192200,26075392,1629,1629,1629,1629,0
20240926,192100,26075392,1629,1629,1629,1629,0
20240926,192000,26075392,1629,1629,1629,1629,73
20240926,191900,26075392,1629,1629,1629,1629,0
20240926,191800,26075392,1629,1629,1629,1629,0
20240926,191700,26075392,1629,1629,1629,1629,0
20240926,191600,26075392,1629,1629,1629,1629,0
20240926,191500,26075392,1629,1629,1629,1629,0
20240926,191400,26075392,1629,1629,1629,1629,0
20240926,191300,26075392,1629,1629,1629,1629,0
20240926,191200,26075392,1629,1629,1629,1629,0
20240926,191100,26075392,1629,1629,1629,1629,0
20240926,191000,26075392,1629,1629,1629,1629,0
20240926,190900,26075392,1629,1629,1629,1629,0
20240926,190800,26075392,1629,1629,1629,1629,0
20240926,190700,26075392,1629,1629,1629,1629,0
20240926,190600,26075392,1629,1629,1629,1629,0
20240926,190500,26075392,1629,1629,1629,1629,0
20240926,190400,26075392,1629,1629,1629,1629,0
20240926,190300,26075392,1629,1629,1629,1629,0
20240926,190200,26075392,1629,1629,1629,1629,0
20240926,190100,26075392,1629,1629,1629,1629,0
20240926,190000,26075392,1629,1629,1629,1629,0
20240926,185900,26075392,1629,1629,1629,1629,0
20240926,185800,26075392,1629,1629,1629,1629,0
20240926,185700,26075392,1629,1629,1629,1629,0
20240926,185600,26075392,1629,1629,1629,1629,0
20240926,185500,26075392,1629,1629,1629,1629,0
20240926,185400,26075392,1629,1629,1629,1629,0
20240926,185300,26075392,1629,1629,1629,1629,0
20240926,185200,26075392,1629,1629,1629,1629,0
20240926,185100,26075392,1629,1629,1629,1629,0
20240926,185000,26075392,1629,1629,1629,1629,73
20240926,184900,26075392,1629,1629,1629,1629,0
20240926,184800,26075392,1629,1629,1629,1629,0
20240926,184700,26075392,1629,1629,1629,1629,0
20240926,184600,26075392,1629,1629,1629,1629,0
20240926,184500,26075392,1629,1629,1629,1629,0
20240926,184400,26075392,1629,1629,1629,1629,0
20240926,184300,26075392,1629,1629,1629,1629,0
20240926,184200,26075392,1629,1629,1629,1629,0
20240926,184100,26075392,1629,1629,1629,1629,0
20240926,184000,26075392,1629,1629,1629,1629,0
20240926,183900,26075392,1629,1629,1629,1629,0
20240926,183800,26075392,1629,1629,1629,1629,0
20240926,183700,26075392,1629,1629,1629,1629,0
20240926,183600,26075392,1629,1629,1629,1629,0
20240926,183500,26075392,1629,1629,1629,1629,0
20240926,183400,26075392,1629,1629,1629,1629,0
20240926,183300,26075392,1629,1629,1629,1629,0
20240926,183200,26075392,1629,1629,1629,1629,0
20240926,183100,26075392,1629,1629,1629,1629,0
20240926,183000,26075392,1629,1629,1629,1629,0
20240926,182900,26075392,1629,1629,1629,1629,0
20240926,182800,26075392,1629,1629,1629,1629,0
20240926,182700,26075392,1629,1629,1629,1629,0
20240926,182600,26075392,1629,1629,1629,1629,0
20240926,182500,26075392,1629,1629,1629,1629,0
20240926,182400,26075392,1629,1629,1629,1629,0
20240926,182300,26075392,1629,1629,1629,1629,0
20240926,182200,26075392,1629,1629,1629,1629,0
20240926,182100,26075392,1629,1629,1629,1629,0
20240926,182000,26075392,1629,1629,1629,1629,73
20240926,181900,26075392,1629,1629,1629,1629,0
20240926,181800,26075392,1629,1629,1629,1629,0
20240926,181700,26075392,1629,1629,1629,1629,0
20240926,181600,26075392,1629,1629,1629,1629,0
20240926,181500,26075392,1629,1629,1629,1629,0
20240926,181400,26075392,1629,1629,1629,1629,0
20240926,181300,26075392,1629,1629,1629,1629,0
20240926,181200,26075392,1629,1629,1629,1629,0
20240926,181100,26075392,1629,1629,1629,1629,0
20240926,181000,26075392,1629,1629,1629,1629,0
20240926,180900,26075392,1629,1629,1629,1629,0
20240926,180800,26075392,1629,1629,1629,1629,0
20240926,180700,26075392,1629,1629,1629,1629,0
20240926,180600,26075392,1629,1629,1629,1629,0
20240926,180500,26075392,1629,1629,1629,1629,0
20240926,180400,26075392,1629,1629,1629,1629,0
20240926,180300,26075392,1629,1629,1629,1629,0
20240926,180200,26075392,1629,1629,1629,1629,0
20240926,180100,26075392,1629,1629,1629,1629,0
20240926,180000,26075392,1629,1629,1629,1629,0
20240926,175900,26075392,1629,1629,1629,1629,0
20240926,175800,26075392,1629,1629,1629,1629,0
20240926,175700,26075392,1629,1629,1629,1629,0
20240926,175600,26075392,1629,1629,1629,1629,0
20240926,175500,26075392,1629,1629,1629,1629,0
20240926,175400,26075392,1629,1629,1629,1629,0
20240926,175300,26075392,1629,1629,1629,1629,0
20240926,175200,26075392,1629,1629,1629,1629,0
20240926,175100,26075392,1629,1629,1629,1629,0
20240926,175000,26075392,1629,1629,1629,1629,73
20240926,174900,26075392,1629,1629,1629,1629,0
20240926,174800,26075392,1629,1629,1629,1629,0
20240926,174700,26075392,1629,1629,1629,1629,0
20240926,174600,26075392,1629,1629,1629,1629,0
20240926,174500,26075392,1629,1629,1629,1629,0
20240926,174400,26075392,1629,1629,1629,1629,0
20240926,174300,26075392,1629,1629,1629,1629,0
20240926,174200,26075392,1629,1629,1629,1629,0
20240926,174100,26075392,1629,1629,1629,1629,0
20240926,174000,26075392,1629,1629,1629,1629,0
20240926,173900,26075392,1629,1629,1629,1629,0
20240926,173800,26075392,1629,1629,1629,1629,0
20240926,173700,26075392,1629,1629,1629,1629,0
20240926,173600,26075392,1629,1629,1629,1629,0
20240926,173500,26075392,1629,1629,1629,1629,0
20240926,173400,26075392,1629,1629,1629,1629,0
20240926,173300,26075392,1629,1629,1629,1629,0
20240926,173200,26075392,1629,1629,1629,1629,0
20240926,173100,26075392,1629,1629,1629,1629,0
20240926,173000,26075392,1629,1629,1629,1629,0
20240926,172900,26075392,1629,1629,1629,1629,0
20240926,172800,26075392,1629,1629,1629,1629,0
20240926,172700,26075392,1629,1629,1629,1629,0
20240926,172600,26075392,1629,1629,1629,1629,0
20240926,172500,26075392,1629,1629,1629,1629,0
20240926,172400,26075392,1629,1629,1629,1629,0
20240926,172300,26075392,1629,1629,1629,1629,0
20240926,172200,26075392,1629,1629,1629,1629,0
20240926,172100,26075392,1629,1629,1629,1629,0
20240926,172000,26075392,1629,1629,1629,1629,73
20240926,171900,26075392,1629,1629,1629,1629,0
20240926,171800,26075392,1629,1629,1629,1629,0
20240926,171700,26075392,1629,1629,1629,1629,0
20240926,171600,26075392,1629,1629,1629,1629,0
20240926,171500,26075392,1629,1629,1629,1629,0
20240926,171400,26075392,1629,1629,1629,1629,0
20240926,171300,26075392,1629,1629,1629,1629,0
20240926,171200,26075392,1629,1629,1629,1629,0
20240926,171100,26075392,1629,1629,1629,1629,0
20240926,171000,26075392,1629,1629,1629,1629,0
20240926,170900,26075392,1629,1629,1629,1629,0
20240926,170800,26075392,1629,1629,1629,1629,0
20240926,170700,26075392,1629,1629,1629,1629,0
20240926,170600,26075392,1629,1629,1629,1629,0
20240926,170500,26075392,1629,1629,1629,1629,0
20240926,170400,26075392,1629,1629,1629,1629,0
20240926,170300,26075392,1629,1629,1629,1629,0
20240926,170200,26075392,1629,1629,1629,1629,0
20240926,170100,26075392,1629,1629,1629,1629,0
20240926,170000,26075392,1629,1629,1629,1629,0
20240926,165900,26075392,1629,1629,1629,1629,0
20240926,165800,26075392,1629,1629,1629,1629,0
20240926,165700,26075392,1629,1629,1629,1629,0
20240926,165600,26075392,1629,1629,1629,1629,0
20240926,165500,26075392,1629,1629,1629,1629,0
20240926,165400,26075392,1629,1629,1629,1629,0
20240926,165300,26075392,1629,1629,1629,1629,0
20240926,165200,26075392,1629,1629,1629,1629,0
20240926,165100,26075392,1629,1629,1629,1629,0
20240926,165000,26075392,1629,1629,1629,1629,73
20240926,164900,26075392,1629,1629,1629,1629,0
20240926,164800,26075392,1629,1629,1629,1629,0
20240926,164700,26075392,1629,1629,1629,1629,0
20240926,164600,26075392,1629,1629,1629,1629,0
20240926,164500,26075392,1629,1629,1629,1629,0
20240926,164400,26075392,1629,1629,1629,1629,0
20240926,164300,26075392,1629,1629,1629,1629,0
20240926,164200,26075392,1629,1629,1629,1629,0
20240926,164100,26075392,1629,1629,1629,1629,0
20240926,164000,26075392,1629,1629,1629,1629,0
20240926,163900,26075392,1629,1629,1629,1629,0
20240926,163800,26075392,1629,1629,1629,1629,0
20240926,163700,26075392,1629,1629,1629,1629,0
20240926,163600,26075392,1629,1629,1629,1629,0
20240926,163500,26075392,1629,1629,1629,1629,0
20240926,163400,26075392,1629,1629,1629,1629,0
20240926,163300,26075392,1629,1629,1629,1629,0
20240926,163200,26075392,1629,1629,1629,1629,0
20240926,163100,26075392,1629,1629,1629,1629,0
20240926,163000,26075392,1629,1629,1629,1629,0
20240926,162900,26075392,1629,1629,1629,1629,0
20240926,162800,26075392,1629,1629,1629,1629,0
20240926,162700,26075392,1629,1629,1629,1629,0
20240926,162600,26075392,1629,1629,1629,1629,0
20240926,162500,26075392,1629,1629,1629,1629,0
20240926,162400,26075392,1629,1629,1629,1629,0
20240926,162300,26075392,1629,1629,1629,1629,0
20240926,162200,26075392,1629,1629,1629,1629,0
20240926,162100,26075392,1629,1629,1629,1629,0
20240926,162000,26075392,1629,1629,1629,1629,73
20240926,161900,26075392,1629,1629,1629,1629,0
20240926,161800,26075392,1629,1629,1629,1629,0
20240926,161700,26075392,1629,1629,1629,1629,0
20240926,161600,26075392,1629,1629,1629,1629,0
20240926,161500,26075392,1629,1629,1629,1629,0
20240926,161400,26075392,1629,1629,1629,1629,0
20240926,161300,26075392,1629,1629,1629,1629,0
20240926,161200,26075392,1629,1629,1629,1629,0
20240926,161100,26075392,1629,1629,1629,1629,0
20240926,161000,26075392,1629,1629,1629,1629,0
20240926,160900,26075392,1629,1629,1629,1629,0
20240926,160800,26075392,1629,1629,1629,1629,0
20240926,160700,26075392,1629,1629,1629,1629,0
20240926,160600,26075392,1629,1629,1629,1629,0
20240926,160500,26075392,1629,1629,1629,1629,0
20240926,160400,26075392,1629,1629,1629,1629,0
20240926,160300,26075392,1629,1629,1629,1629,0
20240926,160200,26075392,1629,1629,1629,1629,0
20240926,160100,26075392,1629,1629,1629,1629,0
20240926,160000,26075392,1629,1629,1629,1629,0
20240926,155900,26075392,1629,1629,1629,1629,0
20240926,155800,26075392,1629,1629,1629,1629,0
20240926,155700,26075392,1629,1629,1629,1629,0
20240926,155600,26075392,1629,1629,1629,1629,0
20240926,155500,26075392,1629,1629,1629,1629,0
20240926,155400,26075392,1629,1629,1629,1629,0
20240926,155300,26075392,1629,1629,1629,1629,0
20240926,155200,26075392,1629,1629,1629,1629,0
20240926,155100,26075392,1629,1629,1629,1629,0
20240926,155000,26075392,1629,1629,1629,1629,73
20240926,154900,26075392,1629,1629,1629,1629,0
20240926,154800,26075392,1629,1629,1629,1629,0
20240926,154700,26075392,1629,1629,1629,1629,0
20240926,154600,26075392,1629,1629,1629,1629,0
20240926,154500,26075392,1629,1629,1629,1629,0
20240926,154400,26075392,1629,1629,1629,1629,0
20240926,154300,26075392,1629,1629,1629,1629,0
20240926,154200,26075392,1629,1629,1629,1629,0
20240926,154100,26075392,1629,1629,1629,1629,0
20240926,154000,26075392,1629,1629,1629,1629,0
20240926,153900,26075392,1629,1629,1629,1629,0
20240926,153800,26075392,1629,1629,1629,1629,0
20240926,153700,26075392,1629,1629,1629,1629,0
20240926,153600,26075392,1629,1629,1629,1629,0
20240926,153500,26075392,1629,1629,1629,1629,0
20240926,153400,26075392,1629,1629,1629,1629,0
20240926,153300,26075392,1629,1629,1629,1629,0
20240926,153200,26075392,1629,1629,1629,1629,0
20240926,153100,26075392,1629,1629,1629,1629,0
20240926,153000,26075392,1629,1629,1629,1629,73
20240926,152900,25956475,1629,1629,1629,1629,0
20240926,152800,25956475,1629,1629,1629,1629,0
20240926,152700,25956475,1629,1629,1629,1629,0
20240926,152600,25956475,1629,1629,1629,1629,0
20240926,152500,25956475,1629,1629,1629,1629,0
20240926,152400,25956475,1629,1629,1629,1629,0
20240926,152300,25956475,1629,1629,1629,1629,0
20240926,152200,25956475,1629,1629,1629,1629,0
20240926,152100,25956475,1629,1629,1629,1629,0
20240926,152000,25956475,1629,1629,1629,1629,0
20240926,151900,25956475,1629,1629,1629,1629,0
20240926,151800,25956475,1629,1629,1629,1629,0
20240926,151700,25956475,1629,1629,1629,1629,0
20240926,151600,25956475,1629,1629,1629,1629,0
20240926,151500,25956475,1629,1629,1629,1629,0
20240926,151400,25956475,1629,1629,1629,1629,0
20240926,151300,25956475,1629,1629,1629,1629,0
20240926,151200,25956475,1629,1629,1629,1629,0
20240926,151100,25956475,1629,1629,1629,1629,0
20240926,151000,25956475,1629,1629,1629,1629,1
20240926,150900,25954846,1629,1629,1629,1629,10
20240926,150800,25938556,1631,1631,1631,1631,0
20240926,150700,25938556,1631,1631,1631,1631,0
20240926,150600,25938556,1631,1631,1631,1631,0
20240926,150500,25938556,1631,1631,1631,1631,0
20240926,150400,25938556,1631,1631,1631,1631,0
20240926,150300,25938556,1631,1631,1631,1631,0
20240926,150200,25938556,1631,1631,1631,1631,0
20240926,150100,25938556,1631,1631,1631,1631,94
20240926,150000,25785242,1631,1631,1631,1631,0
20240926,145900,25785242,1631,1631,1631,1631,0
20240926,145800,25785242,1631,1631,1631,1631,0
20240926,145700,25785242,1631,1631,1631,1631,0
20240926,145600,25785242,1631,1631,1631,1631,0
20240926,145500,25785242,1631,1631,1631,1631,0
20240926,145400,25785242,1631,1631,1631,1631,0
20240926,145300,25785242,1631,1631,1631,1631,0
20240926,145200,25785242,1631,1631,1631,1631,0
20240926,145100,25785242,1631,1631,1631,1631,0
20240926,145000,25785242,1631,1631,1631,1631,0
20240926,144900,25785242,1631,1631,1631,1631,0
20240926,144800,25785242,1631,1631,1631,1631,0
20240926,144700,25785242,1631,1631,1631,1631,6
20240926,144600,25775456,1631,1631,1631,1631,0
20240926,144500,25775456,1631,1631,1631,1631,0
20240926,144400,25775456,1631,1631,1631,1631,0
20240926,144300,25775456,1631,1631,1631,1631,0
20240926,144200,25775456,1631,1631,1631,1631,0
20240926,144100,25775456,1631,1631,1631,1631,20
20240926,144000,25742836,1631,1631,1631,1631,0
20240926,143900,25742836,1631,1631,1631,1631,0
20240926,143800,25742836,1631,1631,1631,1631,0
20240926,143700,25742836,1631,1631,1631,1631,0
20240926,143600,25742836,1631,1631,1631,1631,12
20240926,143500,25723264,1631,1631,1631,1631,0
20240926,143400,25723264,1631,1631,1631,1631,0
20240926,143300,25723264,1631,1631,1631,1631,0
20240926,143200,25723264,1631,1631,1631,1631,0
20240926,143100,25723264,1631,1631,1631,1631,0
20240926,143000,25723264,1631,1631,1631,1631,0
20240926,142900,25723264,1631,1631,1631,1631,100
20240926,142800,25560164,1631,1631,1631,1631,0
20240926,142700,25560164,1631,1631,1631,1631,0
20240926,142600,25560164,1631,1631,1631,1631,0
20240926,142500,25560164,1631,1631,1631,1631,0
20240926,142400,25560164,1631,1631,1631,1631,0
20240926,142300,25560164,1631,1631,1631,1631,0
20240926,142200,25560164,1631,1631,1631,1631,1
20240926,142100,25558533,1631,1630,1631,1630,159
20240926,142000,25299276,1630,1630,1630,1630,0
20240926,141900,25299276,1630,1630,1630,1630,0
20240926,141800,25299276,1630,1630,1630,1630,228
20240926,141700,24927636,1630,1631,1631,1630,798
20240926,141600,23626848,1630,1630,1630,1630,0
20240926,141500,23626848,1630,1630,1630,1630,1327
20240926,141400,21463838,1630,1630,1630,1630,0
20240926,141300,21463838,1630,1630,1630,1630,0
20240926,141200,21463838,1630,1630,1630,1630,0
20240926,141100,21463838,1630,1630,1630,1630,0
20240926,141000,21463838,1630,1630,1630,1630,0
20240926,140900,21463838,1630,1630,1630,1630,0
20240926,140800,21463838,1630,1630,1630,1630,0
20240926,140700,21463838,1630,1630,1630,1630,0
20240926,140600,21463838,1630,1630,1630,1630,0
20240926,140500,21463838,1630,1630,1630,1630,0
20240926,140400,21463838,1630,1630,1630,1630,0
20240926,140300,21463838,1630,1630,1630,1630,0
20240926,140200,21463838,1630,1630,1630,1630,0
20240926,140100,21463838,1630,1630,1630,1630,0
20240926,140000,21463838,1630,1630,1630,1630,0
20240926,135900,21463838,1630,1630,1630,1630,0
20240926,135800,21463838,1630,1630,1630,1630,0
20240926,135700,21463838,1630,1630,1630,1630,0
20240926,135600,21463838,1630,1630,1630,1630,0
20240926,135500,21463838,1630,1630,1630,1630,0
20240926,135400,21463838,1630,1630,1630,1630,0
20240926,135300,21463838,1630,1630,1630,1630,0
20240926,135200,21463838,1630,1630,1630,1630,0
20240926,135100,21463838,1630,1630,1630,1630,0
20240926,135000,21463838,1630,1630,1630,1630,0
20240926,134900,21463838,1630,1630,1630,1630,0
20240926,134800,21463838,1630,1630,1630,1630,0
20240926,134700,21463838,1630,1630,1630,1630,0
20240926,134600,21463838,1630,1630,1630,1630,0
20240926,134500,21463838,1630,1630,1630,1630,0
20240926,134400,21463838,1630,1630,1630,1630,0
20240926,134300,21463838,1630,1630,1630,1630,0
20240926,134200,21463838,1630,1630,1630,1630,0
20240926,134100,21463838,1630,1630,1630,1630,0
20240926,134000,21463838,1630,1630,1630,1630,0
20240926,133900,21463838,1630,1630,1630,1630,0
20240926,133800,21463838,1630,1630,1630,1630,0
20240926,133700,21463838,1630,1630,1630,1630,0
20240926,133600,21463838,1630,1630,1630,1630,50
20240926,133500,21382338,1630,1630,1630,1630,0
20240926,133400,21382338,1630,1630,1630,1630,0
20240926,133300,21382338,1630,1630,1630,1630,0
20240926,133200,21382338,1630,1630,1630,1630,0
20240926,133100,21382338,1630,1630,1630,1630,0
20240926,133000,21382338,1630,1630,1630,1630,0
20240926,132900,21382338,1630,1630,1630,1630,0
20240926,132800,21382338,1630,1630,1630,1630,0
20240926,132700,21382338,1630,1630,1630,1630,0
20240926,132600,21382338,1630,1630,1630,1630,0
20240926,132500,21382338,1630,1630,1630,1630,0
20240926,132400,21382338,1630,1630,1630,1630,0
20240926,132300,21382338,1630,1630,1630,1630,0
20240926,132200,21382338,1630,1630,1630,1630,0
20240926,132100,21382338,1630,1630,1630,1630,0
20240926,132000,21382338,1630,1630,1630,1630,0
20240926,131900,21382338,1630,1630,1630,1630,0
20240926,131800,21382338,1630,1630,1630,1630,0
20240926,131700,21382338,1630,1630,1630,1630,0
20240926,131600,21382338,1630,1630,1630,1630,35
20240926,131500,21325288,1630,1630,1630,1630,0
20240926,131400,21325288,1630,1630,1630,1630,0
20240926,131300,21325288,1630,1630,1630,1630,0
20240926,131200,21325288,1630,1630,1630,1630,0
20240926,131100,21325288,1630,1630,1630,1630,0
20240926,131000,21325288,1630,1630,1630,1630,0
20240926,130900,21325288,1630,1630,1630,1630,0
20240926,130800,21325288,1630,1630,1630,1630,0
20240926,130700,21325288,1630,1630,1630,1630,0
20240926,130600,21325288,1630,1630,1630,1630,0
20240926,130500,21325288,1630,1630,1630,1630,0
20240926,130400,21325288,1630,1630,1630,1630,1846
20240926,130300,18316308,1630,1630,1630,1630,1235
20240926,130200,16303258,1630,1630,1630,1630,0
20240926,130100,16303258,1630,1630,1630,1630,0
20240926,130000,16303258,1630,1630,1630,1630,0
20240926,125900,16303258,1630,1630,1630,1630,0
20240926,125800,16303258,1630,1630,1630,1630,0
20240926,125700,16303258,1630,1630,1630,1630,0
20240926,125600,16303258,1630,1629,1630,1629,32
20240926,125500,16251103,1630,1630,1630,1630,0
20240926,125400,16251103,1630,1630,1630,1630,0
20240926,125300,16251103,1630,1630,1630,1630,0
20240926,125200,16251103,1630,1630,1630,1630,0
20240926,125100,16251103,1630,1630,1630,1630,0
20240926,125000,16251103,1630,1630,1630,1630,0
20240926,124900,16251103,1630,1630,1630,1630,0
20240926,124800,16251103,1630,1630,1630,1630,0
20240926,124700,16251103,1630,1630,1630,1630,0
20240926,124600,16251103,1630,1630,1630,1630,0
20240926,124500,16251103,1630,1630,1630,1630,0
20240926,124400,16251103,1630,1630,1630,1630,0
20240926,124300,16251103,1630,1630,1630,1630,0
20240926,124200,16251103,1630,1630,1630,1630,0
20240926,124100,16251103,1630,1630,1630,1630,0
20240926,124000,16251103,1630,1630,1630,1630,0
20240926,123900,16251103,1630,1630,1630,1630,0
20240926,123800,16251103,1630,1630,1630,1630,0
20240926,123700,16251103,1630,1630,1630,1630,0
20240926,123600,16251103,1630,1630,1630,1630,0
20240926,123500,16251103,1630,1630,1630,1630,0
20240926,123400,16251103,1630,1630,1630,1630,0
20240926,123300,16251103,1630,1630,1630,1630,0
20240926,123200,16251103,1630,1630,1630,1630,610
20240926,123100,15256803,1629,1629,1629,1629,0
20240926,123000,15256803,1629,1629,1629,1629,0
20240926,122900,15256803,1629,1629,1629,1629,0
20240926,122800,15256803,1629,1629,1629,1629,0
20240926,122700,15256803,1629,1629,1629,1629,0
20240926,122600,15256803,1629,1629,1629,1629,0
20240926,122500,15256803,1629,1629,1629,1629,0
20240926,122400,15256803,1629,1629,1629,1629,5
20240926,122300,15248658,1628,1628,1628,1628,0
20240926,122200,15248658,1628,1628,1628,1628,0
20240926,122100,15248658,1628,1628,1628,1628,0
20240926,122000,15248658,1628,1628,1628,1628,0
20240926,121900,15248658,1628,1628,1628,1628,0
20240926,121800,15248658,1628,1628,1628,1628,0
20240926,121700,15248658,1628,1628,1628,1628,9
20240926,121600,15234006,1627,1627,1627,1627,0
20240926,121500,15234006,1627,1627,1627,1627,0
20240926,121400,15234006,1627,1627,1627,1627,0
20240926,121300,15234006,1627,1627,1627,1627,0
20240926,121200,15234006,1627,1627,1627,1627,0
20240926,121100,15234006,1627,1627,1627,1627,0
20240926,121000,15234006,1627,1627,1627,1627,0
20240926,120900,15234006,1627,1627,1627,1627,0
20240926,120800,15234006,1627,1627,1627,1627,0
20240926,120700,15234006,1627,1627,1627,1627,0
20240926,120600,15234006,1627,1627,1627,1627,10
20240926,120500,15217736,1620,1620,1620,1620,0
20240926,120400,15217736,1620,1620,1620,1620,0
20240926,120300,15217736,1620,1620,1620,1620,0
20240926,120200,15217736,1620,1620,1620,1620,0
20240926,120100,15217736,1620,1620,1620,1620,0
20240926,120000,15217736,1620,1620,1620,1620,0
20240926,115900,15217736,1620,1620,1620,1620,0
20240926,115800,15217736,1620,1620,1620,1620,0
20240926,115700,15217736,1620,1620,1620,1620,0
20240926,115600,15217736,1620,1620,1620,1620,0
20240926,115500,15217736,1620,1620,1620,1620,0
20240926,115400,15217736,1620,1620,1620,1620,0
20240926,115300,15217736,1620,1620,1620,1620,0
20240926,115200,15217736,1620,1620,1620,1620,0
20240926,115100,15217736,1620,1620,1620,1620,0
20240926,115000,15217736,1620,1620,1620,1620,0
20240926,114900,15217736,1620,1620,1620,1620,0
20240926,114800,15217736,1620,1620,1620,1620,0
20240926,114700,15217736,1620,1620,1620,1620,0
20240926,114600,15217736,1620,1620,1620,1620,0
20240926,114500,15217736,1620,1620,1620,1620,0
20240926,114400,15217736,1620,1620,1620,1620,0
20240926,114300,15217736,1620,1620,1620,1620,0
20240926,114200,15217736,1620,1620,1620,1620,0
20240926,114100,15217736,1620,1620,1620,1620,0
20240926,114000,15217736,1620,1620,1620,1620,0
20240926,113900,15217736,1620,1620,1620,1620,0
20240926,113800,15217736,1620,1620,1620,1620,0
20240926,113700,15217736,1620,1620,1620,1620,253
20240926,113600,14807876,1620,1620,1620,1620,0
20240926,113500,14807876,1620,1620,1620,1620,0
20240926,113400,14807876,1620,1620,1620,1620,0
20240926,113300,14807876,1620,1620,1620,1620,0
20240926,113200,14807876,1620,1620,1620,1620,0
20240926,113100,14807876,1620,1620,1620,1620,0
20240926,113000,14807876,1620,1620,1620,1620,0
20240926,112900,14807876,1620,1620,1620,1620,0
20240926,112800,14807876,1620,1620,1620,1620,0
20240926,112700,14807876,1620,1620,1620,1620,0
20240926,112600,14807876,1620,1620,1620,1620,0
20240926,112500,14807876,1620,1620,1620,1620,0
20240926,112400,14807876,1620,1620,1620,1620,0
20240926,112300,14807876,1620,1620,1620,1620,0
20240926,112200,14807876,1620,1620,1620,1620,0
20240926,112100,14807876,1620,1620,1620,1620,0
20240926,112000,14807876,1620,1620,1620,1620,0
20240926,111900,14807876,1620,1620,1620,1620,10
20240926,111800,14791676,1620,1620,1620,1620,0
20240926,111700,14791676,1620,1620,1620,1620,0
20240926,111600,14791676,1620,1620,1620,1620,12
20240926,111500,14772236,1620,1620,1620,1620,25
20240926,111400,14731736,1620,1620,1620,1620,0
20240926,111300,14731736,1620,1620,1620,1620,0
20240926,111200,14731736,1620,1620,1620,1620,0
20240926,111100,14731736,1620,1620,1620,1620,0
20240926,111000,14731736,1620,1620,1620,1620,0
20240926,110900,14731736,1620,1620,1620,1620,0
20240926,110800,14731736,1620,1620,1620,1620,0
20240926,110700,14731736,1620,1620,1620,1620,0
20240926,110600,14731736,1620,1620,1620,1620,0
20240926,110500,14731736,1620,1620,1620,1620,0
20240926,110400,14731736,1620,1620,1620,1620,0
20240926,110300,14731736,1620,1620,1620,1620,1089
20240926,110200,12967556,1620,1620,1620,1620,0
20240926,110100,12967556,1620,1620,1620,1620,0
20240926,110000,12967556,1620,1620,1620,1620,0
20240926,105900,12967556,1620,1620,1620,1620,0
20240926,105800,12967556,1620,1620,1620,1620,0
20240926,105700,12967556,1620,1620,1620,1620,0
20240926,105600,12967556,1620,1620,1620,1620,0
20240926,105500,12967556,1620,1620,1620,1620,0
20240926,105400,12967556,1620,1620,1620,1620,0
20240926,105300,12967556,1620,1620,1620,1620,0
20240926,105200,12967556,1620,1620,1620,1620,0
20240926,105100,12967556,1620,1620,1620,1620,0
20240926,105000,12967556,1620,1620,1620,1620,0
20240926,104900,12967556,1620,1620,1620,1620,0
20240926,104800,12967556,1620,1620,1620,1620,20
20240926,104700,12935156,1620,1620,1620,1620,0
20240926,104600,12935156,1620,1620,1620,1620,0
20240926,104500,12935156,1620,1620,1620,1620,437
20240926,104400,12227216,1620,1620,1620,1620,0
20240926,104300,12227216,1620,1620,1620,1620,0
20240926,104200,12227216,1620,1620,1620,1620,0
20240926,104100,12227216,1620,1620,1620,1620,0
20240926,104000,12227216,1620,1620,1620,1620,0
20240926,103900,12227216,1620,1620,1620,1620,0
20240926,103800,12227216,1620,1620,1620,1620,0
20240926,103700,12227216,1620,1620,1620,1620,0
20240926,103600,12227216,1620,1620,1620,1620,9
20240926,103500,12212636,1620,1620,1620,1620,0
20240926,103400,12212636,1620,1620,1620,1620,0
20240926,103300,12212636,1620,1620,1620,1620,0
20240926,103200,12212636,1620,1620,1620,1620,0
20240926,103100,12212636,1620,1620,1620,1620,0
20240926,103000,12212636,1620,1620,1620,1620,0
20240926,102900,12212636,1620,1620,1620,1620,0
20240926,102800,12212636,1620,1620,1620,1620,4
20240926,102700,12206156,1620,1620,1620,1620,3001
20240926,102600,7344536,1620,1620,1620,1620,0
20240926,102500,7344536,1620,1620,1620,1620,0
20240926,102400,7344536,1620,1620,1620,1620,0
20240926,102300,7344536,1620,1620,1620,1620,0
20240926,102200,7344536,1620,1620,1620,1620,0
20240926,102100,7344536,1620,1620,1620,1620,0
20240926,102000,7344536,1620,1620,1620,1620,0
20240926,101900,7344536,1620,1620,1620,1620,458
20240926,101800,6602576,1620,1620,1620,1620,0
20240926,101700,6602576,1620,1620,1620,1620,0
20240926,101600,6602576,1620,1620,1620,1620,0
20240926,101500,6602576,1620,1620,1620,1620,0
20240926,101400,6602576,1620,1620,1620,1620,0
20240926,101300,6602576,1620,1620,1620,1620,0
20240926,101200,6602576,1620,1620,1620,1620,0
20240926,101100,6602576,1620,1621,1621,1620,400
20240926,101000,5954575,1620,1620,1620,1620,0
20240926,100900,5954575,1620,1620,1620,1620,0
20240926,100800,5954575,1620,1620,1620,1620,0
20240926,100700,5954575,1620,1620,1620,1620,0
20240926,100600,5954575,1620,1620,1620,1620,0
20240926,100500,5954575,1620,1620,1620,1620,0
20240926,100400,5954575,1620,1620,1620,1620,0
20240926,100300,5954575,1620,1626,1628,1620,1082
20240926,100200,4194094,1630,1630,1630,1630,0
20240926,100100,4194094,1630,1630,1630,1630,0
20240926,100000,4194094,1630,1630,1630,1630,0
20240926,095900,4194094,1630,1630,1630,1630,0
20240926,095800,4194094,1630,1630,1630,1630,0
20240926,095700,4194094,1630,1630,1630,1630,0
20240926,095600,4194094,1630,1630,1630,1630,0
20240926,095500,4194094,1630,1630,1630,1630,0
20240926,095400,4194094,1630,1630,1630,1630,0
20240926,095300,4194094,1630,1630,1630,1630,0
20240926,095200,4194094,1630,1630,1630,1630,0
20240926,095100,4194094,1630,1630,1630,1630,0
20240926,095000,4194094,1630,1630,1630,1630,0
20240926,094900,4194094,1630,1630,1630,1630,0
20240926,094800,4194094,1630,1630,1630,1630,0
20240926,094700,4194094,1630,1630,1630,1630,0
20240926,094600,4194094,1630,1630,1630,1630,0
20240926,094500,4194094,1630,1630,1630,1630,0
20240926,094400,4194094,1630,1630,1630,1630,0
20240926,094300,4194094,1630,1630,1630,1630,0
20240926,094200,4194094,1630,1630,1630,1630,0
20240926,094100,4194094,1630,1630,1630,1630,0
20240926,094000,4194094,1630,1630,1630,1630,0
20240926,093900,4194094,1630,1630,1630,1630,0
20240926,093800,4194094,1630,1630,1630,1630,0
20240926,093700,4194094,1630,1630,1630,1630,0
20240926,093600,4194094,1630,1630,1630,1630,0
20240926,093500,4194094,1630,1630,1630,1630,0
20240926,093400,4194094,1630,1630,1630,1630,0
20240926,093300,4194094,1630,1630,1630,1630,0
20240926,093200,4194094,1630,1630,1630,1630,0
20240926,093100,4194094,1630,1630,1630,1630,0
20240926,093000,4194094,1630,1630,1630,1630,0
20240926,092900,4194094,1630,1630,1630,1630,0
20240926,092800,4194094,1630,1630,1630,1630,0
20240926,092700,4194094,1630,1630,1630,1630,0
20240926,092600,4194094,1630,1630,1630,1630,0
20240926,092500,4194094,1630,1630,1630,1630,0
20240926,092400,4194094,1630,1630,1630,1630,0
20240926,092300,4194094,1630,1630,1630,1630,0
20240926,092200,4194094,1630,1630,1630,1630,0
20240926,092100,4194094,1630,1630,1630,1630,0
20240926,092000,4194094,1630,1630,1630,1630,0
20240926,091900,4194094,1630,1629,1630,1629,509
20240926,091800,3364425,1628,1628,1628,1628,0
20240926,091700,3364425,1628,1628,1628,1628,5
20240926,091600,3356285,1630,1630,1630,1630,10
20240926,091500,3339985,1630,1630,1630,1630,0
20240926,091400,3339985,1630,1630,1630,1630,10
20240926,091300,3323685,1630,1630,1630,1630,1
20240926,091200,3322055,1615,1615,1615,1615,0
20240926,091100,3322055,1615,1615,1615,1615,0
20240926,091000,3322055,1615,1615,1615,1615,0
20240926,090900,3322055,1615,1615,1615,1615,0
20240926,090800,3322055,1615,1615,1615,1615,0
20240926,090700,3322055,1615,1615,1615,1615,0
20240926,090600,3322055,1615,1615,1615,1615,0
20240926,090500,3322055,1615,1615,1615,1615,125
20240926,090400,3120180,1615,1615,1615,1615,0
20240926,090300,3120180,1615,1615,1615,1615,0
20240926,090200,3120180,1615,1615,1615,1615,0
20240926,090100,3120180,1615,1615,1615,1615,0
20240926,090000,3120180,1615,1615,1615,1615,1932