KissMeData/089230/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,200100,47651014,1342,1342,1342,1342,1340
20240927,200000,47651014,1342,1342,1342,1342,0
20240927,195900,47651014,1342,1342,1342,1342,0
20240927,195800,47651014,1342,1342,1342,1342,0
20240927,195700,47651014,1342,1342,1342,1342,0
20240927,195600,47651014,1342,1342,1342,1342,0
20240927,195500,47651014,1342,1342,1342,1342,0
20240927,195400,47651014,1342,1342,1342,1342,0
20240927,195300,47651014,1342,1342,1342,1342,0
20240927,195200,47651014,1342,1342,1342,1342,0
20240927,195100,47651014,1342,1342,1342,1342,0
20240927,195000,47651014,1342,1342,1342,1342,0
20240927,194900,47651014,1342,1342,1342,1342,0
20240927,194800,47651014,1342,1342,1342,1342,0
20240927,194700,47651014,1342,1342,1342,1342,0
20240927,194600,47651014,1342,1342,1342,1342,0
20240927,194500,47651014,1342,1342,1342,1342,0
20240927,194400,47651014,1342,1342,1342,1342,0
20240927,194300,47651014,1342,1342,1342,1342,0
20240927,194200,47651014,1342,1342,1342,1342,0
20240927,194100,47651014,1342,1342,1342,1342,0
20240927,194000,47651014,1342,1342,1342,1342,0
20240927,193900,47651014,1342,1342,1342,1342,0
20240927,193800,47651014,1342,1342,1342,1342,0
20240927,193700,47651014,1342,1342,1342,1342,0
20240927,193600,47651014,1342,1342,1342,1342,0
20240927,193500,47651014,1342,1342,1342,1342,0
20240927,193400,47651014,1342,1342,1342,1342,0
20240927,193300,47651014,1342,1342,1342,1342,0
20240927,193200,47651014,1342,1342,1342,1342,0
20240927,193100,47651014,1342,1342,1342,1342,1340
20240927,193000,47651014,1342,1342,1342,1342,0
20240927,192900,47651014,1342,1342,1342,1342,0
20240927,192800,47651014,1342,1342,1342,1342,0
20240927,192700,47651014,1342,1342,1342,1342,0
20240927,192600,47651014,1342,1342,1342,1342,0
20240927,192500,47651014,1342,1342,1342,1342,0
20240927,192400,47651014,1342,1342,1342,1342,0
20240927,192300,47651014,1342,1342,1342,1342,0
20240927,192200,47651014,1342,1342,1342,1342,0
20240927,192100,47651014,1342,1342,1342,1342,0
20240927,192000,47651014,1342,1342,1342,1342,0
20240927,191900,47651014,1342,1342,1342,1342,0
20240927,191800,47651014,1342,1342,1342,1342,0
20240927,191700,47651014,1342,1342,1342,1342,0
20240927,191600,47651014,1342,1342,1342,1342,0
20240927,191500,47651014,1342,1342,1342,1342,0
20240927,191400,47651014,1342,1342,1342,1342,0
20240927,191300,47651014,1342,1342,1342,1342,0
20240927,191200,47651014,1342,1342,1342,1342,0
20240927,191100,47651014,1342,1342,1342,1342,0
20240927,191000,47651014,1342,1342,1342,1342,0
20240927,190900,47651014,1342,1342,1342,1342,0
20240927,190800,47651014,1342,1342,1342,1342,0
20240927,190700,47651014,1342,1342,1342,1342,0
20240927,190600,47651014,1342,1342,1342,1342,0
20240927,190500,47651014,1342,1342,1342,1342,0
20240927,190400,47651014,1342,1342,1342,1342,0
20240927,190300,47651014,1342,1342,1342,1342,0
20240927,190200,47651014,1342,1342,1342,1342,0
20240927,190100,47651014,1342,1342,1342,1342,1340
20240927,190000,47651014,1342,1342,1342,1342,0
20240927,185900,47651014,1342,1342,1342,1342,0
20240927,185800,47651014,1342,1342,1342,1342,0
20240927,185700,47651014,1342,1342,1342,1342,0
20240927,185600,47651014,1342,1342,1342,1342,0
20240927,185500,47651014,1342,1342,1342,1342,0
20240927,185400,47651014,1342,1342,1342,1342,0
20240927,185300,47651014,1342,1342,1342,1342,0
20240927,185200,47651014,1342,1342,1342,1342,0
20240927,185100,47651014,1342,1342,1342,1342,0
20240927,185000,47651014,1342,1342,1342,1342,0
20240927,184900,47651014,1342,1342,1342,1342,0
20240927,184800,47651014,1342,1342,1342,1342,0
20240927,184700,47651014,1342,1342,1342,1342,0
20240927,184600,47651014,1342,1342,1342,1342,0
20240927,184500,47651014,1342,1342,1342,1342,0
20240927,184400,47651014,1342,1342,1342,1342,0
20240927,184300,47651014,1342,1342,1342,1342,0
20240927,184200,47651014,1342,1342,1342,1342,0
20240927,184100,47651014,1342,1342,1342,1342,0
20240927,184000,47651014,1342,1342,1342,1342,0
20240927,183900,47651014,1342,1342,1342,1342,0
20240927,183800,47651014,1342,1342,1342,1342,0
20240927,183700,47651014,1342,1342,1342,1342,0
20240927,183600,47651014,1342,1342,1342,1342,0
20240927,183500,47651014,1342,1342,1342,1342,0
20240927,183400,47651014,1342,1342,1342,1342,0
20240927,183300,47651014,1342,1342,1342,1342,0
20240927,183200,47651014,1342,1342,1342,1342,0
20240927,183100,47651014,1342,1342,1342,1342,1340
20240927,183000,47651014,1342,1342,1342,1342,0
20240927,182900,47651014,1342,1342,1342,1342,0
20240927,182800,47651014,1342,1342,1342,1342,0
20240927,182700,47651014,1342,1342,1342,1342,0
20240927,182600,47651014,1342,1342,1342,1342,0
20240927,182500,47651014,1342,1342,1342,1342,0
20240927,182400,47651014,1342,1342,1342,1342,0
20240927,182300,47651014,1342,1342,1342,1342,0
20240927,182200,47651014,1342,1342,1342,1342,0
20240927,182100,47651014,1342,1342,1342,1342,0
20240927,182000,47651014,1342,1342,1342,1342,0
20240927,181900,47651014,1342,1342,1342,1342,0
20240927,181800,47651014,1342,1342,1342,1342,0
20240927,181700,47651014,1342,1342,1342,1342,0
20240927,181600,47651014,1342,1342,1342,1342,0
20240927,181500,47651014,1342,1342,1342,1342,0
20240927,181400,47651014,1342,1342,1342,1342,0
20240927,181300,47651014,1342,1342,1342,1342,0
20240927,181200,47651014,1342,1342,1342,1342,0
20240927,181100,47651014,1342,1342,1342,1342,0
20240927,181000,47651014,1342,1342,1342,1342,0
20240927,180900,47651014,1342,1342,1342,1342,0
20240927,180800,47651014,1342,1342,1342,1342,0
20240927,180700,47651014,1342,1342,1342,1342,0
20240927,180600,47651014,1342,1342,1342,1342,0
20240927,180500,47651014,1342,1342,1342,1342,0
20240927,180400,47651014,1342,1342,1342,1342,0
20240927,180300,47651014,1342,1342,1342,1342,0
20240927,180200,47651014,1342,1342,1342,1342,0
20240927,180100,47651014,1342,1342,1342,1342,1340
20240927,180000,47651014,1342,1342,1342,1342,0
20240927,175900,47651014,1342,1342,1342,1342,0
20240927,175800,47651014,1342,1342,1342,1342,0
20240927,175700,47651014,1342,1342,1342,1342,0
20240927,175600,47651014,1342,1342,1342,1342,0
20240927,175500,47651014,1342,1342,1342,1342,0
20240927,175400,47651014,1342,1342,1342,1342,0
20240927,175300,47651014,1342,1342,1342,1342,0
20240927,175200,47651014,1342,1342,1342,1342,0
20240927,175100,47651014,1342,1342,1342,1342,0
20240927,175000,47651014,1342,1342,1342,1342,0
20240927,174900,47651014,1342,1342,1342,1342,0
20240927,174800,47651014,1342,1342,1342,1342,0
20240927,174700,47651014,1342,1342,1342,1342,0
20240927,174600,47651014,1342,1342,1342,1342,0
20240927,174500,47651014,1342,1342,1342,1342,0
20240927,174400,47651014,1342,1342,1342,1342,0
20240927,174300,47651014,1342,1342,1342,1342,0
20240927,174200,47651014,1342,1342,1342,1342,0
20240927,174100,47651014,1342,1342,1342,1342,0
20240927,174000,47651014,1342,1342,1342,1342,0
20240927,173900,47651014,1342,1342,1342,1342,0
20240927,173800,47651014,1342,1342,1342,1342,0
20240927,173700,47651014,1342,1342,1342,1342,0
20240927,173600,47651014,1342,1342,1342,1342,0
20240927,173500,47651014,1342,1342,1342,1342,0
20240927,173400,47651014,1342,1342,1342,1342,0
20240927,173300,47651014,1342,1342,1342,1342,0
20240927,173200,47651014,1342,1342,1342,1342,0
20240927,173100,47651014,1342,1342,1342,1342,1340
20240927,173000,47651014,1342,1342,1342,1342,0
20240927,172900,47651014,1342,1342,1342,1342,0
20240927,172800,47651014,1342,1342,1342,1342,0
20240927,172700,47651014,1342,1342,1342,1342,0
20240927,172600,47651014,1342,1342,1342,1342,0
20240927,172500,47651014,1342,1342,1342,1342,0
20240927,172400,47651014,1342,1342,1342,1342,0
20240927,172300,47651014,1342,1342,1342,1342,0
20240927,172200,47651014,1342,1342,1342,1342,0
20240927,172100,47651014,1342,1342,1342,1342,0
20240927,172000,47651014,1342,1342,1342,1342,0
20240927,171900,47651014,1342,1342,1342,1342,0
20240927,171800,47651014,1342,1342,1342,1342,0
20240927,171700,47651014,1342,1342,1342,1342,0
20240927,171600,47651014,1342,1342,1342,1342,0
20240927,171500,47651014,1342,1342,1342,1342,0
20240927,171400,47651014,1342,1342,1342,1342,0
20240927,171300,47651014,1342,1342,1342,1342,0
20240927,171200,47651014,1342,1342,1342,1342,0
20240927,171100,47651014,1342,1342,1342,1342,0
20240927,171000,47651014,1342,1342,1342,1342,0
20240927,170900,47651014,1342,1342,1342,1342,0
20240927,170800,47651014,1342,1342,1342,1342,0
20240927,170700,47651014,1342,1342,1342,1342,0
20240927,170600,47651014,1342,1342,1342,1342,0
20240927,170500,47651014,1342,1342,1342,1342,0
20240927,170400,47651014,1342,1342,1342,1342,0
20240927,170300,47651014,1342,1342,1342,1342,0
20240927,170200,47651014,1342,1342,1342,1342,0
20240927,170100,47651014,1342,1342,1342,1342,1340
20240927,170000,47651014,1342,1342,1342,1342,0
20240927,165900,47651014,1342,1342,1342,1342,0
20240927,165800,47651014,1342,1342,1342,1342,0
20240927,165700,47651014,1342,1342,1342,1342,0
20240927,165600,47651014,1342,1342,1342,1342,0
20240927,165500,47651014,1342,1342,1342,1342,0
20240927,165400,47651014,1342,1342,1342,1342,0
20240927,165300,47651014,1342,1342,1342,1342,0
20240927,165200,47651014,1342,1342,1342,1342,0
20240927,165100,47651014,1342,1342,1342,1342,0
20240927,165000,47651014,1342,1342,1342,1342,0
20240927,164900,47651014,1342,1342,1342,1342,0
20240927,164800,47651014,1342,1342,1342,1342,0
20240927,164700,47651014,1342,1342,1342,1342,0
20240927,164600,47651014,1342,1342,1342,1342,0
20240927,164500,47651014,1342,1342,1342,1342,0
20240927,164400,47651014,1342,1342,1342,1342,0
20240927,164300,47651014,1342,1342,1342,1342,0
20240927,164200,47651014,1342,1342,1342,1342,0
20240927,164100,47651014,1342,1342,1342,1342,0
20240927,164000,47651014,1342,1342,1342,1342,0
20240927,163900,47651014,1342,1342,1342,1342,0
20240927,163800,47651014,1342,1342,1342,1342,0
20240927,163700,47651014,1342,1342,1342,1342,0
20240927,163600,47651014,1342,1342,1342,1342,0
20240927,163500,47651014,1342,1342,1342,1342,0
20240927,163400,47651014,1342,1342,1342,1342,0
20240927,163300,47651014,1342,1342,1342,1342,0
20240927,163200,47651014,1342,1342,1342,1342,0
20240927,163100,47651014,1342,1342,1342,1342,1340
20240927,163000,47651014,1342,1342,1342,1342,0
20240927,162900,47651014,1342,1342,1342,1342,0
20240927,162800,47651014,1342,1342,1342,1342,0
20240927,162700,47651014,1342,1342,1342,1342,0
20240927,162600,47651014,1342,1342,1342,1342,0
20240927,162500,47651014,1342,1342,1342,1342,0
20240927,162400,47651014,1342,1342,1342,1342,0
20240927,162300,47651014,1342,1342,1342,1342,0
20240927,162200,47651014,1342,1342,1342,1342,0
20240927,162100,47651014,1342,1342,1342,1342,0
20240927,162000,47651014,1342,1342,1342,1342,0
20240927,161900,47651014,1342,1342,1342,1342,0
20240927,161800,47651014,1342,1342,1342,1342,0
20240927,161700,47651014,1342,1342,1342,1342,0
20240927,161600,47651014,1342,1342,1342,1342,0
20240927,161500,47651014,1342,1342,1342,1342,0
20240927,161400,47651014,1342,1342,1342,1342,0
20240927,161300,47651014,1342,1342,1342,1342,0
20240927,161200,47651014,1342,1342,1342,1342,0
20240927,161100,47651014,1342,1342,1342,1342,0
20240927,161000,47651014,1342,1342,1342,1342,0
20240927,160900,47651014,1342,1342,1342,1342,0
20240927,160800,47651014,1342,1342,1342,1342,0
20240927,160700,47651014,1342,1342,1342,1342,0
20240927,160600,47651014,1342,1342,1342,1342,0
20240927,160500,47651014,1342,1342,1342,1342,0
20240927,160400,47651014,1342,1342,1342,1342,0
20240927,160300,47651014,1342,1342,1342,1342,0
20240927,160200,47651014,1342,1342,1342,1342,0
20240927,160100,47651014,1342,1342,1342,1342,1340
20240927,160000,47651014,1342,1342,1342,1342,0
20240927,155900,47651014,1342,1342,1342,1342,0
20240927,155800,47651014,1342,1342,1342,1342,0
20240927,155700,47651014,1342,1342,1342,1342,0
20240927,155600,47651014,1342,1342,1342,1342,0
20240927,155500,47651014,1342,1342,1342,1342,0
20240927,155400,47651014,1342,1342,1342,1342,0
20240927,155300,47651014,1342,1342,1342,1342,0
20240927,155200,47651014,1342,1342,1342,1342,0
20240927,155100,47651014,1342,1342,1342,1342,0
20240927,155000,47651014,1342,1342,1342,1342,0
20240927,154900,47651014,1342,1342,1342,1342,0
20240927,154800,47651014,1342,1342,1342,1342,0
20240927,154700,47651014,1342,1342,1342,1342,0
20240927,154600,47651014,1342,1342,1342,1342,0
20240927,154500,47651014,1342,1342,1342,1342,0
20240927,154400,47651014,1342,1342,1342,1342,0
20240927,154300,47651014,1342,1342,1342,1342,0
20240927,154200,47651014,1342,1342,1342,1342,0
20240927,154100,47651014,1342,1342,1342,1342,0
20240927,154000,47651014,1342,1342,1342,1342,0
20240927,153900,47651014,1342,1342,1342,1342,0
20240927,153800,47651014,1342,1342,1342,1342,0
20240927,153700,47651014,1342,1342,1342,1342,0
20240927,153600,47651014,1342,1342,1342,1342,0
20240927,153500,47651014,1342,1342,1342,1342,0
20240927,153400,47651014,1342,1342,1342,1342,0
20240927,153300,47651014,1342,1342,1342,1342,0
20240927,153200,47651014,1342,1342,1342,1342,0
20240927,153100,47651014,1342,1342,1342,1342,1340
20240927,153000,47651014,1342,1342,1342,1342,1340
20240927,152900,45852734,1319,1319,1319,1319,0
20240927,152800,45852734,1319,1319,1319,1319,0
20240927,152700,45852734,1319,1319,1319,1319,0
20240927,152600,45852734,1319,1319,1319,1319,0
20240927,152500,45852734,1319,1319,1319,1319,0
20240927,152400,45852734,1319,1319,1319,1319,0
20240927,152300,45852734,1319,1319,1319,1319,0
20240927,152200,45852734,1319,1319,1319,1319,0
20240927,152100,45852734,1319,1319,1319,1319,0
20240927,152000,45852734,1319,1319,1319,1319,0
20240927,151900,45852734,1319,1320,1320,1319,644
20240927,151800,45003245,1327,1327,1327,1327,0
20240927,151700,45003245,1327,1327,1327,1327,0
20240927,151600,45003245,1327,1327,1327,1327,0
20240927,151500,45003245,1327,1327,1327,1327,0
20240927,151400,45003245,1327,1327,1327,1327,0
20240927,151300,45003245,1327,1327,1327,1327,0
20240927,151200,45003245,1327,1327,1327,1327,0
20240927,151100,45003245,1327,1327,1327,1327,33
20240927,151000,44959454,1327,1326,1327,1326,50
20240927,150900,44893152,1320,1320,1320,1320,0
20240927,150800,44893152,1320,1321,1321,1320,487
20240927,150700,44250301,1335,1335,1335,1335,0
20240927,150600,44250301,1335,1335,1335,1335,0
20240927,150500,44250301,1335,1335,1335,1335,0
20240927,150400,44250301,1335,1335,1335,1335,0
20240927,150300,44250301,1335,1335,1335,1335,0
20240927,150200,44250301,1335,1335,1335,1335,0
20240927,150100,44250301,1335,1335,1335,1335,0
20240927,150000,44250301,1335,1335,1335,1335,0
20240927,145900,44250301,1335,1335,1335,1335,0
20240927,145800,44250301,1335,1335,1335,1335,0
20240927,145700,44250301,1335,1335,1335,1335,0
20240927,145600,44250301,1335,1335,1335,1335,0
20240927,145500,44250301,1335,1335,1335,1335,0
20240927,145400,44250301,1335,1335,1335,1335,0
20240927,145300,44250301,1335,1335,1335,1335,0
20240927,145200,44250301,1335,1335,1335,1335,0
20240927,145100,44250301,1335,1335,1335,1335,0
20240927,145000,44250301,1335,1335,1335,1335,0
20240927,144900,44250301,1335,1335,1335,1335,0
20240927,144800,44250301,1335,1335,1335,1335,0
20240927,144700,44250301,1335,1335,1335,1335,0
20240927,144600,44250301,1335,1335,1335,1335,17
20240927,144500,44227606,1335,1336,1336,1335,23
20240927,144400,44196881,1337,1337,1337,1337,0
20240927,144300,44196881,1337,1337,1337,1337,0
20240927,144200,44196881,1337,1337,1337,1337,0
20240927,144100,44196881,1337,1337,1337,1337,0
20240927,144000,44196881,1337,1337,1337,1337,0
20240927,143900,44196881,1337,1337,1337,1337,0
20240927,143800,44196881,1337,1337,1337,1337,0
20240927,143700,44196881,1337,1337,1337,1337,0
20240927,143600,44196881,1337,1337,1337,1337,0
20240927,143500,44196881,1337,1337,1337,1337,0
20240927,143400,44196881,1337,1337,1337,1337,0
20240927,143300,44196881,1337,1337,1337,1337,0
20240927,143200,44196881,1337,1337,1337,1337,0
20240927,143100,44196881,1337,1337,1337,1337,0
20240927,143000,44196881,1337,1337,1337,1337,0
20240927,142900,44196881,1337,1337,1337,1337,0
20240927,142800,44196881,1337,1337,1337,1337,0
20240927,142700,44196881,1337,1337,1337,1337,0
20240927,142600,44196881,1337,1337,1337,1337,0
20240927,142500,44196881,1337,1337,1337,1337,0
20240927,142400,44196881,1337,1337,1337,1337,0
20240927,142300,44196881,1337,1337,1337,1337,0
20240927,142200,44196881,1337,1337,1337,1337,0
20240927,142100,44196881,1337,1337,1337,1337,0
20240927,142000,44196881,1337,1337,1337,1337,0
20240927,141900,44196881,1337,1337,1337,1337,0
20240927,141800,44196881,1337,1337,1337,1337,0
20240927,141700,44196881,1337,1337,1337,1337,0
20240927,141600,44196881,1337,1337,1337,1337,0
20240927,141500,44196881,1337,1337,1337,1337,0
20240927,141400,44196881,1337,1337,1337,1337,64
20240927,141300,44111313,1319,1325,1325,1319,1273
20240927,141200,42429613,1338,1338,1338,1338,0
20240927,141100,42429613,1338,1338,1338,1338,0
20240927,141000,42429613,1338,1338,1338,1338,0
20240927,140900,42429613,1338,1338,1338,1338,0
20240927,140800,42429613,1338,1339,1339,1338,140
20240927,140700,42242272,1341,1341,1341,1341,0
20240927,140600,42242272,1341,1341,1341,1341,0
20240927,140500,42242272,1341,1341,1341,1341,0
20240927,140400,42242272,1341,1341,1341,1341,0
20240927,140300,42242272,1341,1341,1341,1341,0
20240927,140200,42242272,1341,1341,1341,1341,0
20240927,140100,42242272,1341,1341,1341,1341,0
20240927,140000,42242272,1341,1341,1341,1341,0
20240927,135900,42242272,1341,1341,1341,1341,0
20240927,135800,42242272,1341,1341,1341,1341,0
20240927,135700,42242272,1341,1341,1341,1341,0
20240927,135600,42242272,1341,1341,1341,1341,0
20240927,135500,42242272,1341,1341,1341,1341,0
20240927,135400,42242272,1341,1341,1341,1341,0
20240927,135300,42242272,1341,1341,1341,1341,0
20240927,135200,42242272,1341,1341,1341,1341,0
20240927,135100,42242272,1341,1341,1341,1341,0
20240927,135000,42242272,1341,1341,1341,1341,0
20240927,134900,42242272,1341,1341,1341,1341,0
20240927,134800,42242272,1341,1341,1341,1341,0
20240927,134700,42242272,1341,1341,1341,1341,0
20240927,134600,42242272,1341,1341,1341,1341,0
20240927,134500,42242272,1341,1338,1341,1308,4890
20240927,134400,35794549,1343,1343,1343,1343,0
20240927,134300,35794549,1343,1343,1343,1343,0
20240927,134200,35794549,1343,1343,1343,1343,0
20240927,134100,35794549,1343,1343,1343,1343,0
20240927,134000,35794549,1343,1342,1343,1339,1944
20240927,133900,33190072,1338,1338,1338,1338,0
20240927,133800,33190072,1338,1338,1338,1338,0
20240927,133700,33190072,1338,1338,1338,1338,5
20240927,133600,33183382,1343,1343,1343,1343,0
20240927,133500,33183382,1343,1343,1343,1343,0
20240927,133400,33183382,1343,1343,1343,1343,0
20240927,133300,33183382,1343,1343,1343,1343,0
20240927,133200,33183382,1343,1343,1343,1343,0
20240927,133100,33183382,1343,1343,1343,1343,0
20240927,133000,33183382,1343,1343,1343,1343,0
20240927,132900,33183382,1343,1343,1343,1343,0
20240927,132800,33183382,1343,1343,1343,1343,0
20240927,132700,33183382,1343,1343,1343,1343,0
20240927,132600,33183382,1343,1343,1343,1343,0
20240927,132500,33183382,1343,1343,1343,1343,0
20240927,132400,33183382,1343,1343,1343,1343,0
20240927,132300,33183382,1343,1343,1343,1343,0
20240927,132200,33183382,1343,1343,1343,1343,0
20240927,132100,33183382,1343,1343,1343,1343,0
20240927,132000,33183382,1343,1343,1343,1343,0
20240927,131900,33183382,1343,1343,1343,1343,0
20240927,131800,33183382,1343,1343,1343,1343,0
20240927,131700,33183382,1343,1343,1343,1343,0
20240927,131600,33183382,1343,1343,1343,1343,1
20240927,131500,33182039,1344,1344,1344,1344,0
20240927,131400,33182039,1344,1344,1344,1344,0
20240927,131300,33182039,1344,1344,1344,1344,0
20240927,131200,33182039,1344,1344,1344,1344,0
20240927,131100,33182039,1344,1344,1344,1344,0
20240927,131000,33182039,1344,1344,1344,1344,0
20240927,130900,33182039,1344,1344,1344,1344,0
20240927,130800,33182039,1344,1344,1344,1344,0
20240927,130700,33182039,1344,1344,1344,1344,0
20240927,130600,33182039,1344,1344,1344,1344,0
20240927,130500,33182039,1344,1344,1344,1344,0
20240927,130400,33182039,1344,1344,1344,1344,0
20240927,130300,33182039,1344,1344,1344,1344,0
20240927,130200,33182039,1344,1344,1344,1344,0
20240927,130100,33182039,1344,1344,1344,1344,0
20240927,130000,33182039,1344,1344,1344,1344,300
20240927,125900,32778839,1344,1344,1344,1344,0
20240927,125800,32778839,1344,1344,1344,1344,0
20240927,125700,32778839,1344,1343,1344,1343,200
20240927,125600,32510127,1343,1343,1343,1343,0
20240927,125500,32510127,1343,1343,1343,1343,0
20240927,125400,32510127,1343,1343,1343,1343,0
20240927,125300,32510127,1343,1343,1343,1343,0
20240927,125200,32510127,1343,1343,1343,1343,0
20240927,125100,32510127,1343,1343,1343,1343,0
20240927,125000,32510127,1343,1343,1343,1343,0
20240927,124900,32510127,1343,1343,1343,1343,0
20240927,124800,32510127,1343,1343,1343,1343,0
20240927,124700,32510127,1343,1343,1343,1343,0
20240927,124600,32510127,1343,1343,1343,1343,0
20240927,124500,32510127,1343,1343,1343,1343,0
20240927,124400,32510127,1343,1343,1343,1343,0
20240927,124300,32510127,1343,1343,1343,1343,0
20240927,124200,32510127,1343,1343,1343,1343,0
20240927,124100,32510127,1343,1343,1343,1343,1
20240927,124000,32508784,1336,1336,1337,1336,899
20240927,123900,31306823,1344,1344,1344,1344,0
20240927,123800,31306823,1344,1344,1344,1344,1
20240927,123700,31305479,1346,1346,1346,1346,0
20240927,123600,31305479,1346,1346,1346,1346,0
20240927,123500,31305479,1346,1346,1346,1346,0
20240927,123400,31305479,1346,1346,1346,1346,0
20240927,123300,31305479,1346,1346,1346,1346,0
20240927,123200,31305479,1346,1346,1346,1346,0
20240927,123100,31305479,1346,1346,1346,1346,0
20240927,123000,31305479,1346,1346,1346,1346,0
20240927,122900,31305479,1346,1346,1346,1346,0
20240927,122800,31305479,1346,1346,1346,1346,0
20240927,122700,31305479,1346,1346,1346,1346,0
20240927,122600,31305479,1346,1346,1346,1346,0
20240927,122500,31305479,1346,1346,1346,1346,0
20240927,122400,31305479,1346,1332,1346,1332,433
20240927,122300,30728212,1332,1332,1332,1332,0
20240927,122200,30728212,1332,1332,1332,1332,0
20240927,122100,30728212,1332,1332,1332,1332,0
20240927,122000,30728212,1332,1332,1332,1332,0
20240927,121900,30728212,1332,1332,1332,1332,0
20240927,121800,30728212,1332,1332,1332,1332,0
20240927,121700,30728212,1332,1332,1332,1332,0
20240927,121600,30728212,1332,1332,1332,1332,0
20240927,121500,30728212,1332,1332,1332,1332,0
20240927,121400,30728212,1332,1332,1332,1332,0
20240927,121300,30728212,1332,1332,1332,1332,37
20240927,121200,30678928,1333,1333,1333,1333,0
20240927,121100,30678928,1333,1333,1333,1333,0
20240927,121000,30678928,1333,1333,1333,1333,0
20240927,120900,30678928,1333,1333,1333,1333,0
20240927,120800,30678928,1333,1333,1333,1333,0
20240927,120700,30678928,1333,1333,1333,1333,0
20240927,120600,30678928,1333,1333,1333,1333,0
20240927,120500,30678928,1333,1333,1333,1333,0
20240927,120400,30678928,1333,1333,1333,1333,0
20240927,120300,30678928,1333,1333,1333,1333,0
20240927,120200,30678928,1333,1333,1333,1333,0
20240927,120100,30678928,1333,1333,1333,1333,0
20240927,120000,30678928,1333,1333,1333,1333,0
20240927,115900,30678928,1333,1333,1333,1333,0
20240927,115800,30678928,1333,1333,1333,1333,0
20240927,115700,30678928,1333,1333,1333,1333,0
20240927,115600,30678928,1333,1333,1333,1333,0
20240927,115500,30678928,1333,1333,1333,1333,0
20240927,115400,30678928,1333,1333,1333,1333,0
20240927,115300,30678928,1333,1333,1333,1333,0
20240927,115200,30678928,1333,1333,1333,1332,129
20240927,115100,30507060,1333,1333,1333,1333,0
20240927,115000,30507060,1333,1333,1333,1333,0
20240927,114900,30507060,1333,1333,1333,1333,0
20240927,114800,30507060,1333,1333,1333,1333,0
20240927,114700,30507060,1333,1333,1333,1333,0
20240927,114600,30507060,1333,1333,1333,1333,0
20240927,114500,30507060,1333,1333,1333,1333,0
20240927,114400,30507060,1333,1333,1333,1333,0
20240927,114300,30507060,1333,1333,1333,1333,0
20240927,114200,30507060,1333,1333,1333,1333,0
20240927,114100,30507060,1333,1332,1333,1332,563
20240927,114000,29756670,1333,1333,1333,1333,0
20240927,113900,29756670,1333,1333,1333,1333,0
20240927,113800,29756670,1333,1333,1333,1333,0
20240927,113700,29756670,1333,1333,1333,1333,0
20240927,113600,29756670,1333,1333,1333,1333,0
20240927,113500,29756670,1333,1333,1333,1333,0
20240927,113400,29756670,1333,1333,1333,1333,0
20240927,113300,29756670,1333,1333,1333,1333,0
20240927,113200,29756670,1333,1331,1333,1331,2003
20240927,113100,27090303,1325,1325,1325,1325,0
20240927,113000,27090303,1325,1325,1325,1325,0
20240927,112900,27090303,1325,1325,1325,1325,0
20240927,112800,27090303,1325,1325,1325,1325,0
20240927,112700,27090303,1325,1325,1325,1325,0
20240927,112600,27090303,1325,1325,1325,1325,0
20240927,112500,27090303,1325,1325,1325,1325,1675
20240927,112400,24870928,1325,1325,1325,1325,0
20240927,112300,24870928,1325,1325,1325,1325,194
20240927,112200,24613878,1327,1327,1327,1327,0
20240927,112100,24613878,1327,1327,1327,1327,0
20240927,112000,24613878,1327,1330,1330,1327,1000
20240927,111900,23285567,1331,1331,1331,1331,237
20240927,111800,22970120,1331,1331,1331,1331,200
20240927,111700,22703920,1331,1331,1331,1331,563
20240927,111600,21954567,1331,1330,1331,1330,100
20240927,111500,21821524,1330,1325,1330,1325,3
20240927,111400,21817539,1330,1330,1330,1330,100
20240927,111300,21684539,1325,1325,1325,1325,0
20240927,111200,21684539,1325,1325,1325,1325,0
20240927,111100,21684539,1325,1325,1325,1325,0
20240927,111000,21684539,1325,1325,1325,1325,0
20240927,110900,21684539,1325,1325,1325,1325,0
20240927,110800,21684539,1325,1325,1325,1325,0
20240927,110700,21684539,1325,1325,1325,1325,2
20240927,110600,21681889,1330,1330,1330,1330,0
20240927,110500,21681889,1330,1330,1330,1330,0
20240927,110400,21681889,1330,1330,1330,1330,0
20240927,110300,21681889,1330,1330,1330,1330,0
20240927,110200,21681889,1330,1330,1330,1330,0
20240927,110100,21681889,1330,1330,1330,1330,0
20240927,110000,21681889,1330,1330,1330,1330,0
20240927,105900,21681889,1330,1330,1330,1330,0
20240927,105800,21681889,1330,1330,1330,1330,1
20240927,105700,21680559,1325,1325,1325,1325,0
20240927,105600,21680559,1325,1325,1325,1325,378
20240927,105500,21179709,1323,1323,1323,1323,0
20240927,105400,21179709,1323,1323,1323,1323,300
20240927,105300,20782809,1322,1322,1322,1322,0
20240927,105200,20782809,1322,1322,1322,1322,0
20240927,105100,20782809,1322,1322,1322,1322,0
20240927,105000,20782809,1322,1322,1322,1322,0
20240927,104900,20782809,1322,1322,1322,1322,2
20240927,104800,20780165,1322,1322,1322,1322,0
20240927,104700,20780165,1322,1322,1322,1322,0
20240927,104600,20780165,1322,1322,1322,1322,0
20240927,104500,20780165,1322,1322,1322,1322,0
20240927,104400,20780165,1322,1322,1322,1322,0
20240927,104300,20780165,1322,1322,1322,1322,0
20240927,104200,20780165,1322,1322,1322,1322,2
20240927,104100,20777521,1333,1322,1333,1322,55
20240927,104000,20704301,1332,1332,1332,1332,19
20240927,103900,20678993,1333,1324,1333,1324,437
20240927,103800,20098351,1320,1320,1320,1320,0
20240927,103700,20098351,1320,1320,1320,1320,0
20240927,103600,20098351,1320,1320,1320,1320,0
20240927,103500,20098351,1320,1320,1320,1320,0
20240927,103400,20098351,1320,1320,1320,1320,0
20240927,103300,20098351,1320,1320,1320,1320,0
20240927,103200,20098351,1320,1320,1320,1320,0
20240927,103100,20098351,1320,1330,1330,1320,302
20240927,103000,19696717,1330,1332,1332,1330,615
20240927,102900,18877541,1332,1333,1333,1332,49
20240927,102800,18812226,1333,1333,1333,1333,262
20240927,102700,18462980,1333,1336,1336,1333,3010
20240927,102600,14445647,1336,1336,1336,1336,0
20240927,102500,14445647,1336,1336,1336,1336,0
20240927,102400,14445647,1336,1335,1336,1335,220
20240927,102300,14151827,1333,1333,1333,1333,0
20240927,102200,14151827,1333,1333,1333,1333,0
20240927,102100,14151827,1333,1333,1333,1333,1
20240927,102000,14150494,1341,1341,1341,1341,0
20240927,101900,14150494,1341,1341,1341,1341,0
20240927,101800,14150494,1341,1341,1341,1341,0
20240927,101700,14150494,1341,1341,1341,1341,0
20240927,101600,14150494,1341,1341,1341,1341,1
20240927,101500,14149153,1332,1332,1332,1332,0
20240927,101400,14149153,1332,1335,1335,1332,1000
20240927,101300,12816277,1341,1341,1341,1341,0
20240927,101200,12816277,1341,1341,1341,1341,1
20240927,101100,12814936,1335,1335,1335,1335,0
20240927,101000,12814936,1335,1335,1335,1335,1
20240927,100900,12813601,1343,1343,1343,1343,0
20240927,100800,12813601,1343,1343,1343,1343,105
20240927,100700,12672586,1343,1343,1343,1343,0
20240927,100600,12672586,1343,1343,1343,1343,16
20240927,100500,12651098,1343,1343,1343,1343,0
20240927,100400,12651098,1343,1343,1343,1343,0
20240927,100300,12651098,1343,1342,1343,1342,274
20240927,100200,12283360,1343,1343,1343,1343,0
20240927,100100,12283360,1343,1343,1343,1343,5
20240927,100000,12276645,1343,1343,1343,1343,0
20240927,095900,12276645,1343,1343,1343,1343,1
20240927,095800,12275302,1340,1341,1341,1339,2501
20240927,095700,8925950,1343,1342,1343,1341,14
20240927,095600,8907157,1343,1345,1345,1343,33
20240927,095500,8862780,1344,1344,1344,1344,7
20240927,095400,8853372,1344,1345,1345,1344,12
20240927,095300,8837233,1345,1345,1345,1345,0
20240927,095200,8837233,1345,1345,1345,1345,0
20240927,095100,8837233,1345,1345,1345,1345,0
20240927,095000,8837233,1345,1345,1345,1345,1
20240927,094900,8835888,1344,1344,1344,1344,0
20240927,094800,8835888,1344,1344,1344,1344,0
20240927,094700,8835888,1344,1344,1344,1344,0
20240927,094600,8835888,1344,1344,1344,1344,0
20240927,094500,8835888,1344,1344,1344,1344,0
20240927,094400,8835888,1344,1344,1344,1344,0
20240927,094300,8835888,1344,1344,1344,1344,1
20240927,094200,8834544,1347,1347,1347,1347,0
20240927,094100,8834544,1347,1347,1347,1347,2
20240927,094000,8831850,1347,1347,1347,1347,1
20240927,093900,8830503,1347,1347,1347,1347,0
20240927,093800,8830503,1347,1347,1347,1347,0
20240927,093700,8830503,1347,1347,1347,1347,0
20240927,093600,8830503,1347,1347,1347,1347,0
20240927,093500,8830503,1347,1347,1347,1347,0
20240927,093400,8830503,1347,1347,1347,1347,1
20240927,093300,8829156,1345,1345,1345,1345,0
20240927,093200,8829156,1345,1345,1345,1345,0
20240927,093100,8829156,1345,1345,1345,1345,0
20240927,093000,8829156,1345,1345,1345,1345,0
20240927,092900,8829156,1345,1345,1345,1345,0
20240927,092800,8829156,1345,1348,1349,1345,1834
20240927,092700,6361299,1348,1348,1348,1345,1503
20240927,092600,4339705,1349,1349,1349,1349,0
20240927,092500,4339705,1349,1349,1349,1349,0
20240927,092400,4339705,1349,1349,1349,1349,37
20240927,092300,4289792,1349,1349,1349,1349,0
20240927,092200,4289792,1349,1349,1349,1349,0
20240927,092100,4289792,1349,1349,1349,1349,200
20240927,092000,4019992,1349,1349,1349,1349,0
20240927,091900,4019992,1349,1349,1349,1349,0
20240927,091800,4019992,1349,1349,1349,1349,0
20240927,091700,4019992,1349,1349,1350,1349,622
20240927,091600,3180536,1350,1350,1350,1350,0
20240927,091500,3180536,1350,1350,1350,1350,0
20240927,091400,3180536,1350,1350,1350,1350,0
20240927,091300,3180536,1350,1350,1350,1350,0
20240927,091200,3180536,1350,1349,1350,1349,285
20240927,091100,2795980,1349,1350,1350,1349,53
20240927,091000,2724480,1351,1351,1351,1351,0
20240927,090900,2724480,1351,1351,1351,1351,0
20240927,090800,2724480,1351,1351,1351,1351,0
20240927,090700,2724480,1351,1351,1351,1351,0
20240927,090600,2724480,1351,1351,1351,1351,0
20240927,090500,2724480,1351,1351,1351,1351,0
20240927,090400,2724480,1351,1351,1351,1351,0
20240927,090300,2724480,1351,1351,1351,1351,0
20240927,090200,2724480,1351,1351,1351,1351,1
20240927,090100,2723129,1339,1339,1339,1339,0
20240927,090000,2723129,1339,1345,1345,1339,2027