KissMeData/106240/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,201300,13752562,1141,1141,1141,1141,284
20240926,201200,13752562,1141,1141,1141,1141,0
20240926,201100,13752562,1141,1141,1141,1141,0
20240926,201000,13752562,1141,1141,1141,1141,0
20240926,200900,13752562,1141,1141,1141,1141,0
20240926,200800,13752562,1141,1141,1141,1141,0
20240926,200700,13752562,1141,1141,1141,1141,0
20240926,200600,13752562,1141,1141,1141,1141,0
20240926,200500,13752562,1141,1141,1141,1141,0
20240926,200400,13752562,1141,1141,1141,1141,0
20240926,200300,13752562,1141,1141,1141,1141,0
20240926,200200,13752562,1141,1141,1141,1141,0
20240926,200100,13752562,1141,1141,1141,1141,0
20240926,200000,13752562,1141,1141,1141,1141,0
20240926,195900,13752562,1141,1141,1141,1141,0
20240926,195800,13752562,1141,1141,1141,1141,0
20240926,195700,13752562,1141,1141,1141,1141,0
20240926,195600,13752562,1141,1141,1141,1141,0
20240926,195500,13752562,1141,1141,1141,1141,0
20240926,195400,13752562,1141,1141,1141,1141,0
20240926,195300,13752562,1141,1141,1141,1141,0
20240926,195200,13752562,1141,1141,1141,1141,0
20240926,195100,13752562,1141,1141,1141,1141,0
20240926,195000,13752562,1141,1141,1141,1141,0
20240926,194900,13752562,1141,1141,1141,1141,0
20240926,194800,13752562,1141,1141,1141,1141,0
20240926,194700,13752562,1141,1141,1141,1141,0
20240926,194600,13752562,1141,1141,1141,1141,0
20240926,194500,13752562,1141,1141,1141,1141,0
20240926,194400,13752562,1141,1141,1141,1141,0
20240926,194300,13752562,1141,1141,1141,1141,284
20240926,194200,13752562,1141,1141,1141,1141,0
20240926,194100,13752562,1141,1141,1141,1141,0
20240926,194000,13752562,1141,1141,1141,1141,0
20240926,193900,13752562,1141,1141,1141,1141,0
20240926,193800,13752562,1141,1141,1141,1141,0
20240926,193700,13752562,1141,1141,1141,1141,0
20240926,193600,13752562,1141,1141,1141,1141,0
20240926,193500,13752562,1141,1141,1141,1141,0
20240926,193400,13752562,1141,1141,1141,1141,0
20240926,193300,13752562,1141,1141,1141,1141,0
20240926,193200,13752562,1141,1141,1141,1141,0
20240926,193100,13752562,1141,1141,1141,1141,0
20240926,193000,13752562,1141,1141,1141,1141,0
20240926,192900,13752562,1141,1141,1141,1141,0
20240926,192800,13752562,1141,1141,1141,1141,0
20240926,192700,13752562,1141,1141,1141,1141,0
20240926,192600,13752562,1141,1141,1141,1141,0
20240926,192500,13752562,1141,1141,1141,1141,0
20240926,192400,13752562,1141,1141,1141,1141,0
20240926,192300,13752562,1141,1141,1141,1141,0
20240926,192200,13752562,1141,1141,1141,1141,0
20240926,192100,13752562,1141,1141,1141,1141,0
20240926,192000,13752562,1141,1141,1141,1141,0
20240926,191900,13752562,1141,1141,1141,1141,0
20240926,191800,13752562,1141,1141,1141,1141,0
20240926,191700,13752562,1141,1141,1141,1141,0
20240926,191600,13752562,1141,1141,1141,1141,0
20240926,191500,13752562,1141,1141,1141,1141,0
20240926,191400,13752562,1141,1141,1141,1141,0
20240926,191300,13752562,1141,1141,1141,1141,284
20240926,191200,13752562,1141,1141,1141,1141,0
20240926,191100,13752562,1141,1141,1141,1141,0
20240926,191000,13752562,1141,1141,1141,1141,0
20240926,190900,13752562,1141,1141,1141,1141,0
20240926,190800,13752562,1141,1141,1141,1141,0
20240926,190700,13752562,1141,1141,1141,1141,0
20240926,190600,13752562,1141,1141,1141,1141,0
20240926,190500,13752562,1141,1141,1141,1141,0
20240926,190400,13752562,1141,1141,1141,1141,0
20240926,190300,13752562,1141,1141,1141,1141,0
20240926,190200,13752562,1141,1141,1141,1141,0
20240926,190100,13752562,1141,1141,1141,1141,0
20240926,190000,13752562,1141,1141,1141,1141,0
20240926,185900,13752562,1141,1141,1141,1141,0
20240926,185800,13752562,1141,1141,1141,1141,0
20240926,185700,13752562,1141,1141,1141,1141,0
20240926,185600,13752562,1141,1141,1141,1141,0
20240926,185500,13752562,1141,1141,1141,1141,0
20240926,185400,13752562,1141,1141,1141,1141,0
20240926,185300,13752562,1141,1141,1141,1141,0
20240926,185200,13752562,1141,1141,1141,1141,0
20240926,185100,13752562,1141,1141,1141,1141,0
20240926,185000,13752562,1141,1141,1141,1141,0
20240926,184900,13752562,1141,1141,1141,1141,0
20240926,184800,13752562,1141,1141,1141,1141,0
20240926,184700,13752562,1141,1141,1141,1141,0
20240926,184600,13752562,1141,1141,1141,1141,0
20240926,184500,13752562,1141,1141,1141,1141,0
20240926,184400,13752562,1141,1141,1141,1141,0
20240926,184300,13752562,1141,1141,1141,1141,284
20240926,184200,13752562,1141,1141,1141,1141,0
20240926,184100,13752562,1141,1141,1141,1141,0
20240926,184000,13752562,1141,1141,1141,1141,0
20240926,183900,13752562,1141,1141,1141,1141,0
20240926,183800,13752562,1141,1141,1141,1141,0
20240926,183700,13752562,1141,1141,1141,1141,0
20240926,183600,13752562,1141,1141,1141,1141,0
20240926,183500,13752562,1141,1141,1141,1141,0
20240926,183400,13752562,1141,1141,1141,1141,0
20240926,183300,13752562,1141,1141,1141,1141,0
20240926,183200,13752562,1141,1141,1141,1141,0
20240926,183100,13752562,1141,1141,1141,1141,0
20240926,183000,13752562,1141,1141,1141,1141,0
20240926,182900,13752562,1141,1141,1141,1141,0
20240926,182800,13752562,1141,1141,1141,1141,0
20240926,182700,13752562,1141,1141,1141,1141,0
20240926,182600,13752562,1141,1141,1141,1141,0
20240926,182500,13752562,1141,1141,1141,1141,0
20240926,182400,13752562,1141,1141,1141,1141,0
20240926,182300,13752562,1141,1141,1141,1141,0
20240926,182200,13752562,1141,1141,1141,1141,0
20240926,182100,13752562,1141,1141,1141,1141,0
20240926,182000,13752562,1141,1141,1141,1141,0
20240926,181900,13752562,1141,1141,1141,1141,0
20240926,181800,13752562,1141,1141,1141,1141,0
20240926,181700,13752562,1141,1141,1141,1141,0
20240926,181600,13752562,1141,1141,1141,1141,0
20240926,181500,13752562,1141,1141,1141,1141,0
20240926,181400,13752562,1141,1141,1141,1141,0
20240926,181300,13752562,1141,1141,1141,1141,284
20240926,181200,13752562,1141,1141,1141,1141,0
20240926,181100,13752562,1141,1141,1141,1141,0
20240926,181000,13752562,1141,1141,1141,1141,0
20240926,180900,13752562,1141,1141,1141,1141,0
20240926,180800,13752562,1141,1141,1141,1141,0
20240926,180700,13752562,1141,1141,1141,1141,0
20240926,180600,13752562,1141,1141,1141,1141,0
20240926,180500,13752562,1141,1141,1141,1141,0
20240926,180400,13752562,1141,1141,1141,1141,0
20240926,180300,13752562,1141,1141,1141,1141,0
20240926,180200,13752562,1141,1141,1141,1141,0
20240926,180100,13752562,1141,1141,1141,1141,0
20240926,180000,13752562,1141,1141,1141,1141,0
20240926,175900,13752562,1141,1141,1141,1141,0
20240926,175800,13752562,1141,1141,1141,1141,0
20240926,175700,13752562,1141,1141,1141,1141,0
20240926,175600,13752562,1141,1141,1141,1141,0
20240926,175500,13752562,1141,1141,1141,1141,0
20240926,175400,13752562,1141,1141,1141,1141,0
20240926,175300,13752562,1141,1141,1141,1141,0
20240926,175200,13752562,1141,1141,1141,1141,0
20240926,175100,13752562,1141,1141,1141,1141,0
20240926,175000,13752562,1141,1141,1141,1141,0
20240926,174900,13752562,1141,1141,1141,1141,0
20240926,174800,13752562,1141,1141,1141,1141,0
20240926,174700,13752562,1141,1141,1141,1141,0
20240926,174600,13752562,1141,1141,1141,1141,0
20240926,174500,13752562,1141,1141,1141,1141,0
20240926,174400,13752562,1141,1141,1141,1141,0
20240926,174300,13752562,1141,1141,1141,1141,284
20240926,174200,13752562,1141,1141,1141,1141,0
20240926,174100,13752562,1141,1141,1141,1141,0
20240926,174000,13752562,1141,1141,1141,1141,0
20240926,173900,13752562,1141,1141,1141,1141,0
20240926,173800,13752562,1141,1141,1141,1141,0
20240926,173700,13752562,1141,1141,1141,1141,0
20240926,173600,13752562,1141,1141,1141,1141,0
20240926,173500,13752562,1141,1141,1141,1141,0
20240926,173400,13752562,1141,1141,1141,1141,0
20240926,173300,13752562,1141,1141,1141,1141,0
20240926,173200,13752562,1141,1141,1141,1141,0
20240926,173100,13752562,1141,1141,1141,1141,0
20240926,173000,13752562,1141,1141,1141,1141,0
20240926,172900,13752562,1141,1141,1141,1141,0
20240926,172800,13752562,1141,1141,1141,1141,0
20240926,172700,13752562,1141,1141,1141,1141,0
20240926,172600,13752562,1141,1141,1141,1141,0
20240926,172500,13752562,1141,1141,1141,1141,0
20240926,172400,13752562,1141,1141,1141,1141,0
20240926,172300,13752562,1141,1141,1141,1141,0
20240926,172200,13752562,1141,1141,1141,1141,0
20240926,172100,13752562,1141,1141,1141,1141,0
20240926,172000,13752562,1141,1141,1141,1141,0
20240926,171900,13752562,1141,1141,1141,1141,0
20240926,171800,13752562,1141,1141,1141,1141,0
20240926,171700,13752562,1141,1141,1141,1141,0
20240926,171600,13752562,1141,1141,1141,1141,0
20240926,171500,13752562,1141,1141,1141,1141,0
20240926,171400,13752562,1141,1141,1141,1141,0
20240926,171300,13752562,1141,1141,1141,1141,284
20240926,171200,13752562,1141,1141,1141,1141,0
20240926,171100,13752562,1141,1141,1141,1141,0
20240926,171000,13752562,1141,1141,1141,1141,0
20240926,170900,13752562,1141,1141,1141,1141,0
20240926,170800,13752562,1141,1141,1141,1141,0
20240926,170700,13752562,1141,1141,1141,1141,0
20240926,170600,13752562,1141,1141,1141,1141,0
20240926,170500,13752562,1141,1141,1141,1141,0
20240926,170400,13752562,1141,1141,1141,1141,0
20240926,170300,13752562,1141,1141,1141,1141,0
20240926,170200,13752562,1141,1141,1141,1141,0
20240926,170100,13752562,1141,1141,1141,1141,0
20240926,170000,13752562,1141,1141,1141,1141,0
20240926,165900,13752562,1141,1141,1141,1141,0
20240926,165800,13752562,1141,1141,1141,1141,0
20240926,165700,13752562,1141,1141,1141,1141,0
20240926,165600,13752562,1141,1141,1141,1141,0
20240926,165500,13752562,1141,1141,1141,1141,0
20240926,165400,13752562,1141,1141,1141,1141,0
20240926,165300,13752562,1141,1141,1141,1141,0
20240926,165200,13752562,1141,1141,1141,1141,0
20240926,165100,13752562,1141,1141,1141,1141,0
20240926,165000,13752562,1141,1141,1141,1141,0
20240926,164900,13752562,1141,1141,1141,1141,0
20240926,164800,13752562,1141,1141,1141,1141,0
20240926,164700,13752562,1141,1141,1141,1141,0
20240926,164600,13752562,1141,1141,1141,1141,0
20240926,164500,13752562,1141,1141,1141,1141,0
20240926,164400,13752562,1141,1141,1141,1141,0
20240926,164300,13752562,1141,1141,1141,1141,284
20240926,164200,13752562,1141,1141,1141,1141,0
20240926,164100,13752562,1141,1141,1141,1141,0
20240926,164000,13752562,1141,1141,1141,1141,0
20240926,163900,13752562,1141,1141,1141,1141,0
20240926,163800,13752562,1141,1141,1141,1141,0
20240926,163700,13752562,1141,1141,1141,1141,0
20240926,163600,13752562,1141,1141,1141,1141,0
20240926,163500,13752562,1141,1141,1141,1141,0
20240926,163400,13752562,1141,1141,1141,1141,0
20240926,163300,13752562,1141,1141,1141,1141,0
20240926,163200,13752562,1141,1141,1141,1141,0
20240926,163100,13752562,1141,1141,1141,1141,0
20240926,163000,13752562,1141,1141,1141,1141,0
20240926,162900,13752562,1141,1141,1141,1141,0
20240926,162800,13752562,1141,1141,1141,1141,0
20240926,162700,13752562,1141,1141,1141,1141,0
20240926,162600,13752562,1141,1141,1141,1141,0
20240926,162500,13752562,1141,1141,1141,1141,0
20240926,162400,13752562,1141,1141,1141,1141,0
20240926,162300,13752562,1141,1141,1141,1141,0
20240926,162200,13752562,1141,1141,1141,1141,0
20240926,162100,13752562,1141,1141,1141,1141,0
20240926,162000,13752562,1141,1141,1141,1141,0
20240926,161900,13752562,1141,1141,1141,1141,0
20240926,161800,13752562,1141,1141,1141,1141,0
20240926,161700,13752562,1141,1141,1141,1141,0
20240926,161600,13752562,1141,1141,1141,1141,0
20240926,161500,13752562,1141,1141,1141,1141,0
20240926,161400,13752562,1141,1141,1141,1141,0
20240926,161300,13752562,1141,1141,1141,1141,284
20240926,161200,13752562,1141,1141,1141,1141,0
20240926,161100,13752562,1141,1141,1141,1141,0
20240926,161000,13752562,1141,1141,1141,1141,0
20240926,160900,13752562,1141,1141,1141,1141,0
20240926,160800,13752562,1141,1141,1141,1141,0
20240926,160700,13752562,1141,1141,1141,1141,0
20240926,160600,13752562,1141,1141,1141,1141,0
20240926,160500,13752562,1141,1141,1141,1141,0
20240926,160400,13752562,1141,1141,1141,1141,0
20240926,160300,13752562,1141,1141,1141,1141,0
20240926,160200,13752562,1141,1141,1141,1141,0
20240926,160100,13752562,1141,1141,1141,1141,0
20240926,160000,13752562,1141,1141,1141,1141,0
20240926,155900,13752562,1141,1141,1141,1141,0
20240926,155800,13752562,1141,1141,1141,1141,0
20240926,155700,13752562,1141,1141,1141,1141,0
20240926,155600,13752562,1141,1141,1141,1141,0
20240926,155500,13752562,1141,1141,1141,1141,0
20240926,155400,13752562,1141,1141,1141,1141,0
20240926,155300,13752562,1141,1141,1141,1141,0
20240926,155200,13752562,1141,1141,1141,1141,0
20240926,155100,13752562,1141,1141,1141,1141,0
20240926,155000,13752562,1141,1141,1141,1141,0
20240926,154900,13752562,1141,1141,1141,1141,0
20240926,154800,13752562,1141,1141,1141,1141,0
20240926,154700,13752562,1141,1141,1141,1141,0
20240926,154600,13752562,1141,1141,1141,1141,0
20240926,154500,13752562,1141,1141,1141,1141,0
20240926,154400,13752562,1141,1141,1141,1141,0
20240926,154300,13752562,1141,1141,1141,1141,284
20240926,154200,13752562,1141,1141,1141,1141,0
20240926,154100,13752562,1141,1141,1141,1141,0
20240926,154000,13752562,1141,1141,1141,1141,0
20240926,153900,13752562,1141,1141,1141,1141,0
20240926,153800,13752562,1141,1141,1141,1141,0
20240926,153700,13752562,1141,1141,1141,1141,0
20240926,153600,13752562,1141,1141,1141,1141,0
20240926,153500,13752562,1141,1141,1141,1141,0
20240926,153400,13752562,1141,1141,1141,1141,0
20240926,153300,13752562,1141,1141,1141,1141,0
20240926,153200,13752562,1141,1141,1141,1141,0
20240926,153100,13752562,1141,1141,1141,1141,0
20240926,153000,13752562,1141,1141,1141,1141,284
20240926,152900,13428518,1152,1152,1152,1152,0
20240926,152800,13428518,1152,1152,1152,1152,0
20240926,152700,13428518,1152,1152,1152,1152,0
20240926,152600,13428518,1152,1152,1152,1152,0
20240926,152500,13428518,1152,1152,1152,1152,0
20240926,152400,13428518,1152,1152,1152,1152,0
20240926,152300,13428518,1152,1152,1152,1152,0
20240926,152200,13428518,1152,1152,1152,1152,0
20240926,152100,13428518,1152,1152,1152,1152,0
20240926,152000,13428518,1152,1152,1152,1152,0
20240926,151900,13428518,1152,1152,1152,1152,0
20240926,151800,13428518,1152,1152,1152,1152,0
20240926,151700,13428518,1152,1152,1152,1152,1
20240926,151600,13427366,1145,1145,1145,1145,2
20240926,151500,13425076,1153,1153,1153,1153,0
20240926,151400,13425076,1153,1153,1153,1153,0
20240926,151300,13425076,1153,1153,1153,1153,0
20240926,151200,13425076,1153,1153,1153,1153,0
20240926,151100,13425076,1153,1153,1153,1153,0
20240926,151000,13425076,1153,1153,1153,1153,0
20240926,150900,13425076,1153,1153,1153,1153,0
20240926,150800,13425076,1153,1153,1153,1153,0
20240926,150700,13425076,1153,1153,1153,1153,0
20240926,150600,13425076,1153,1153,1153,1153,0
20240926,150500,13425076,1153,1153,1153,1153,0
20240926,150400,13425076,1153,1153,1153,1153,0
20240926,150300,13425076,1153,1153,1153,1153,0
20240926,150200,13425076,1153,1153,1153,1153,0
20240926,150100,13425076,1153,1153,1153,1153,0
20240926,150000,13425076,1153,1153,1153,1153,0
20240926,145900,13425076,1153,1153,1153,1153,0
20240926,145800,13425076,1153,1153,1153,1153,0
20240926,145700,13425076,1153,1153,1153,1153,0
20240926,145600,13425076,1153,1153,1153,1153,0
20240926,145500,13425076,1153,1153,1153,1153,0
20240926,145400,13425076,1153,1153,1153,1153,0
20240926,145300,13425076,1153,1153,1153,1153,0
20240926,145200,13425076,1153,1153,1153,1153,0
20240926,145100,13425076,1153,1153,1153,1153,0
20240926,145000,13425076,1153,1153,1153,1153,0
20240926,144900,13425076,1153,1153,1153,1153,0
20240926,144800,13425076,1153,1152,1153,1152,16
20240926,144700,13406643,1153,1153,1153,1153,0
20240926,144600,13406643,1153,1153,1153,1153,0
20240926,144500,13406643,1153,1153,1153,1153,0
20240926,144400,13406643,1153,1153,1153,1153,0
20240926,144300,13406643,1153,1153,1153,1153,0
20240926,144200,13406643,1153,1153,1153,1153,0
20240926,144100,13406643,1153,1153,1153,1153,0
20240926,144000,13406643,1153,1153,1153,1153,0
20240926,143900,13406643,1153,1153,1153,1153,0
20240926,143800,13406643,1153,1153,1153,1153,0
20240926,143700,13406643,1153,1153,1153,1153,0
20240926,143600,13406643,1153,1153,1153,1153,0
20240926,143500,13406643,1153,1153,1153,1153,0
20240926,143400,13406643,1153,1153,1153,1153,0
20240926,143300,13406643,1153,1153,1153,1153,0
20240926,143200,13406643,1153,1146,1153,1146,428
20240926,143100,12915917,1146,1146,1146,1146,0
20240926,143000,12915917,1146,1146,1146,1146,0
20240926,142900,12915917,1146,1146,1146,1146,0
20240926,142800,12915917,1146,1146,1146,1146,0
20240926,142700,12915917,1146,1146,1146,1146,8
20240926,142600,12906749,1146,1146,1146,1146,0
20240926,142500,12906749,1146,1146,1146,1146,0
20240926,142400,12906749,1146,1146,1146,1146,0
20240926,142300,12906749,1146,1146,1146,1146,0
20240926,142200,12906749,1146,1146,1146,1146,0
20240926,142100,12906749,1146,1146,1146,1146,1
20240926,142000,12905603,1153,1153,1153,1153,0
20240926,141900,12905603,1153,1153,1153,1153,1
20240926,141800,12904450,1153,1153,1153,1153,0
20240926,141700,12904450,1153,1152,1153,1152,17
20240926,141600,12884865,1144,1148,1148,1144,320
20240926,141500,12517850,1155,1155,1155,1155,0
20240926,141400,12517850,1155,1155,1155,1155,0
20240926,141300,12517850,1155,1155,1155,1155,0
20240926,141200,12517850,1155,1155,1155,1155,0
20240926,141100,12517850,1155,1155,1155,1155,0
20240926,141000,12517850,1155,1155,1155,1155,0
20240926,140900,12517850,1155,1155,1155,1155,0
20240926,140800,12517850,1155,1155,1155,1155,0
20240926,140700,12517850,1155,1155,1155,1155,0
20240926,140600,12517850,1155,1155,1155,1155,0
20240926,140500,12517850,1155,1155,1155,1155,0
20240926,140400,12517850,1155,1155,1155,1155,0
20240926,140300,12517850,1155,1155,1155,1155,0
20240926,140200,12517850,1155,1155,1155,1155,0
20240926,140100,12517850,1155,1155,1155,1155,0
20240926,140000,12517850,1155,1155,1155,1155,0
20240926,135900,12517850,1155,1155,1155,1155,0
20240926,135800,12517850,1155,1155,1155,1155,0
20240926,135700,12517850,1155,1155,1155,1155,0
20240926,135600,12517850,1155,1155,1155,1155,0
20240926,135500,12517850,1155,1155,1155,1155,0
20240926,135400,12517850,1155,1155,1155,1155,0
20240926,135300,12517850,1155,1155,1155,1155,0
20240926,135200,12517850,1155,1155,1155,1155,0
20240926,135100,12517850,1155,1155,1155,1155,0
20240926,135000,12517850,1155,1155,1155,1155,0
20240926,134900,12517850,1155,1155,1155,1155,0
20240926,134800,12517850,1155,1155,1155,1155,0
20240926,134700,12517850,1155,1155,1155,1155,0
20240926,134600,12517850,1155,1155,1155,1155,0
20240926,134500,12517850,1155,1155,1155,1155,0
20240926,134400,12517850,1155,1155,1155,1155,0
20240926,134300,12517850,1155,1155,1155,1155,0
20240926,134200,12517850,1155,1155,1155,1155,0
20240926,134100,12517850,1155,1155,1155,1155,0
20240926,134000,12517850,1155,1155,1155,1155,0
20240926,133900,12517850,1155,1155,1155,1155,0
20240926,133800,12517850,1155,1155,1155,1155,0
20240926,133700,12517850,1155,1155,1155,1155,0
20240926,133600,12517850,1155,1154,1155,1154,400
20240926,133500,12056047,1154,1154,1154,1154,0
20240926,133400,12056047,1154,1154,1154,1154,2
20240926,133300,12053739,1154,1154,1154,1154,0
20240926,133200,12053739,1154,1154,1154,1154,0
20240926,133100,12053739,1154,1154,1154,1154,0
20240926,133000,12053739,1154,1154,1154,1154,0
20240926,132900,12053739,1154,1153,1154,1153,96
20240926,132800,11943050,1153,1153,1153,1153,0
20240926,132700,11943050,1153,1153,1153,1153,0
20240926,132600,11943050,1153,1149,1153,1149,700
20240926,132500,11138049,1149,1149,1149,1149,0
20240926,132400,11138049,1149,1149,1149,1149,0
20240926,132300,11138049,1149,1149,1149,1149,0
20240926,132200,11138049,1149,1149,1149,1149,0
20240926,132100,11138049,1149,1149,1149,1149,0
20240926,132000,11138049,1149,1149,1149,1149,0
20240926,131900,11138049,1149,1149,1149,1149,2
20240926,131800,11135751,1149,1149,1149,1149,0
20240926,131700,11135751,1149,1149,1149,1149,0
20240926,131600,11135751,1149,1149,1149,1149,0
20240926,131500,11135751,1149,1149,1149,1149,0
20240926,131400,11135751,1149,1149,1149,1149,0
20240926,131300,11135751,1149,1149,1149,1149,0
20240926,131200,11135751,1149,1149,1149,1149,0
20240926,131100,11135751,1149,1149,1149,1149,0
20240926,131000,11135751,1149,1149,1149,1149,70
20240926,130900,11055321,1149,1149,1149,1149,0
20240926,130800,11055321,1149,1149,1149,1149,0
20240926,130700,11055321,1149,1149,1149,1149,0
20240926,130600,11055321,1149,1149,1149,1149,0
20240926,130500,11055321,1149,1149,1149,1149,0
20240926,130400,11055321,1149,1149,1149,1149,0
20240926,130300,11055321,1149,1149,1149,1149,0
20240926,130200,11055321,1149,1149,1149,1149,0
20240926,130100,11055321,1149,1149,1149,1149,0
20240926,130000,11055321,1149,1149,1149,1149,0
20240926,125900,11055321,1149,1149,1149,1149,0
20240926,125800,11055321,1149,1149,1149,1149,0
20240926,125700,11055321,1149,1149,1149,1149,0
20240926,125600,11055321,1149,1149,1149,1149,0
20240926,125500,11055321,1149,1149,1149,1149,0
20240926,125400,11055321,1149,1149,1149,1149,0
20240926,125300,11055321,1149,1149,1149,1149,0
20240926,125200,11055321,1149,1149,1149,1149,0
20240926,125100,11055321,1149,1149,1149,1149,0
20240926,125000,11055321,1149,1149,1149,1149,0
20240926,124900,11055321,1149,1149,1149,1149,0
20240926,124800,11055321,1149,1149,1149,1149,0
20240926,124700,11055321,1149,1149,1149,1149,0
20240926,124600,11055321,1149,1149,1149,1149,0
20240926,124500,11055321,1149,1149,1149,1149,0
20240926,124400,11055321,1149,1149,1149,1149,0
20240926,124300,11055321,1149,1149,1149,1149,0
20240926,124200,11055321,1149,1149,1149,1149,27
20240926,124100,11024298,1149,1149,1149,1149,0
20240926,124000,11024298,1149,1149,1149,1149,0
20240926,123900,11024298,1149,1149,1149,1149,0
20240926,123800,11024298,1149,1149,1149,1149,0
20240926,123700,11024298,1149,1149,1149,1149,0
20240926,123600,11024298,1149,1149,1149,1149,0
20240926,123500,11024298,1149,1149,1149,1149,0
20240926,123400,11024298,1149,1149,1149,1149,0
20240926,123300,11024298,1149,1149,1149,1149,0
20240926,123200,11024298,1149,1149,1149,1149,0
20240926,123100,11024298,1149,1149,1149,1149,0
20240926,123000,11024298,1149,1149,1149,1149,0
20240926,122900,11024298,1149,1149,1149,1149,0
20240926,122800,11024298,1149,1149,1149,1149,0
20240926,122700,11024298,1149,1149,1149,1149,0
20240926,122600,11024298,1149,1149,1149,1149,0
20240926,122500,11024298,1149,1149,1149,1149,0
20240926,122400,11024298,1149,1149,1149,1149,0
20240926,122300,11024298,1149,1149,1149,1149,0
20240926,122200,11024298,1149,1148,1149,1148,30
20240926,122100,10989836,1149,1149,1149,1149,0
20240926,122000,10989836,1149,1149,1149,1149,0
20240926,121900,10989836,1149,1149,1149,1149,0
20240926,121800,10989836,1149,1149,1149,1149,0
20240926,121700,10989836,1149,1149,1149,1149,0
20240926,121600,10989836,1149,1149,1149,1149,0
20240926,121500,10989836,1149,1149,1149,1149,0
20240926,121400,10989836,1149,1149,1149,1149,0
20240926,121300,10989836,1149,1149,1149,1149,0
20240926,121200,10989836,1149,1149,1149,1149,0
20240926,121100,10989836,1149,1149,1149,1149,0
20240926,121000,10989836,1149,1149,1149,1149,0
20240926,120900,10989836,1149,1149,1149,1149,0
20240926,120800,10989836,1149,1149,1149,1149,0
20240926,120700,10989836,1149,1149,1149,1149,0
20240926,120600,10989836,1149,1149,1149,1149,0
20240926,120500,10989836,1149,1149,1149,1149,0
20240926,120400,10989836,1149,1148,1149,1148,3
20240926,120300,10986391,1148,1148,1148,1148,0
20240926,120200,10986391,1148,1148,1148,1148,0
20240926,120100,10986391,1148,1148,1148,1148,0
20240926,120000,10986391,1148,1148,1148,1148,0
20240926,115900,10986391,1148,1148,1148,1148,0
20240926,115800,10986391,1148,1148,1148,1148,0
20240926,115700,10986391,1148,1148,1148,1148,0
20240926,115600,10986391,1148,1148,1148,1148,20
20240926,115500,10963431,1143,1143,1143,1143,2
20240926,115400,10961145,1142,1142,1142,1142,0
20240926,115300,10961145,1142,1142,1142,1142,0
20240926,115200,10961145,1142,1142,1142,1142,0
20240926,115100,10961145,1142,1142,1142,1142,0
20240926,115000,10961145,1142,1142,1142,1142,0
20240926,114900,10961145,1142,1142,1142,1142,202
20240926,114800,10730461,1147,1147,1147,1147,0
20240926,114700,10730461,1147,1147,1147,1147,0
20240926,114600,10730461,1147,1147,1147,1147,2
20240926,114500,10728167,1140,1140,1140,1140,0
20240926,114400,10728167,1140,1140,1140,1140,0
20240926,114300,10728167,1140,1140,1140,1140,2
20240926,114200,10725887,1147,1147,1147,1147,0
20240926,114100,10725887,1147,1147,1147,1147,0
20240926,114000,10725887,1147,1147,1147,1147,0
20240926,113900,10725887,1147,1147,1147,1147,0
20240926,113800,10725887,1147,1147,1147,1147,40
20240926,113700,10680007,1139,1139,1139,1139,2
20240926,113600,10677729,1139,1141,1141,1139,931
20240926,113500,9617318,1140,1140,1140,1140,0
20240926,113400,9617318,1140,1140,1140,1140,0
20240926,113300,9617318,1140,1140,1140,1140,0
20240926,113200,9617318,1140,1140,1140,1140,0
20240926,113100,9617318,1140,1140,1140,1140,2
20240926,113000,9615038,1140,1140,1140,1140,0
20240926,112900,9615038,1140,1140,1140,1140,0
20240926,112800,9615038,1140,1140,1140,1140,2
20240926,112700,9612758,1139,1140,1140,1139,59
20240926,112600,9545503,1140,1140,1140,1140,2
20240926,112500,9543223,1139,1139,1139,1139,0
20240926,112400,9543223,1139,1139,1139,1139,0
20240926,112300,9543223,1139,1139,1139,1139,0
20240926,112200,9543223,1139,1139,1139,1139,0
20240926,112100,9543223,1139,1139,1139,1139,2
20240926,112000,9540945,1149,1149,1149,1149,0
20240926,111900,9540945,1149,1149,1149,1149,0
20240926,111800,9540945,1149,1149,1149,1149,0
20240926,111700,9540945,1149,1149,1149,1149,0
20240926,111600,9540945,1149,1149,1149,1149,2
20240926,111500,9538647,1139,1139,1139,1139,2
20240926,111400,9536369,1149,1149,1149,1149,0
20240926,111300,9536369,1149,1148,1149,1148,3
20240926,111200,9532924,1138,1138,1138,1138,0
20240926,111100,9532924,1138,1138,1138,1138,0
20240926,111000,9532924,1138,1138,1138,1138,0
20240926,110900,9532924,1138,1138,1138,1138,2
20240926,110800,9530648,1149,1149,1149,1149,0
20240926,110700,9530648,1149,1149,1149,1149,0
20240926,110600,9530648,1149,1149,1149,1149,0
20240926,110500,9530648,1149,1146,1149,1146,8
20240926,110400,9521466,1138,1138,1138,1138,0
20240926,110300,9521466,1138,1138,1138,1138,2
20240926,110200,9519190,1136,1136,1136,1136,0
20240926,110100,9519190,1136,1136,1136,1136,0
20240926,110000,9519190,1136,1136,1136,1136,0
20240926,105900,9519190,1136,1136,1136,1136,0
20240926,105800,9519190,1136,1136,1136,1136,2
20240926,105700,9516918,1135,1135,1135,1135,0
20240926,105600,9516918,1135,1135,1135,1135,0
20240926,105500,9516918,1135,1135,1135,1135,0
20240926,105400,9516918,1135,1135,1135,1135,0
20240926,105300,9516918,1135,1135,1135,1135,0
20240926,105200,9516918,1135,1135,1135,1135,2
20240926,105100,9514648,1134,1134,1134,1134,0
20240926,105000,9514648,1134,1134,1134,1134,0
20240926,104900,9514648,1134,1139,1139,1134,949
20240926,104800,8436372,1147,1147,1147,1147,0
20240926,104700,8436372,1147,1139,1147,1139,4
20240926,104600,8431808,1146,1146,1146,1146,0
20240926,104500,8431808,1146,1146,1146,1146,99
20240926,104400,8318354,1146,1146,1146,1146,0
20240926,104300,8318354,1146,1146,1146,1146,0
20240926,104200,8318354,1146,1139,1146,1139,2
20240926,104100,8316069,1139,1140,1140,1139,359
20240926,104000,7906843,1139,1139,1139,1139,0
20240926,103900,7906843,1139,1139,1139,1139,0
20240926,103800,7906843,1139,1139,1139,1139,0
20240926,103700,7906843,1139,1139,1139,1139,0
20240926,103600,7906843,1139,1139,1139,1139,0
20240926,103500,7906843,1139,1139,1139,1139,2
20240926,103400,7904565,1147,1147,1147,1147,0
20240926,103300,7904565,1147,1147,1147,1147,0
20240926,103200,7904565,1147,1147,1147,1147,0
20240926,103100,7904565,1147,1147,1147,1147,2
20240926,103000,7902271,1139,1139,1139,1139,2
20240926,102900,7899993,1139,1139,1139,1139,0
20240926,102800,7899993,1139,1139,1139,1139,0
20240926,102700,7899993,1139,1149,1149,1139,2
20240926,102600,7897705,1139,1139,1139,1139,0
20240926,102500,7897705,1139,1139,1139,1139,0
20240926,102400,7897705,1139,1139,1139,1139,2
20240926,102300,7895427,1139,1139,1139,1139,0
20240926,102200,7895427,1139,1139,1139,1139,0
20240926,102100,7895427,1139,1139,1139,1139,0
20240926,102000,7895427,1139,1139,1139,1139,0
20240926,101900,7895427,1139,1139,1139,1139,0
20240926,101800,7895427,1139,1139,1139,1139,2
20240926,101700,7893149,1149,1149,1149,1149,0
20240926,101600,7893149,1149,1149,1149,1149,0
20240926,101500,7893149,1149,1149,1149,1149,0
20240926,101400,7893149,1149,1146,1149,1146,22
20240926,101300,7867911,1137,1137,1137,1137,2
20240926,101200,7865637,1138,1138,1138,1138,1
20240926,101100,7864499,1138,1138,1138,1138,5
20240926,101000,7858809,1138,1138,1138,1138,0
20240926,100900,7858809,1138,1138,1138,1138,0
20240926,100800,7858809,1138,1138,1138,1138,44
20240926,100700,7808737,1137,1138,1138,1137,42
20240926,100600,7760943,1138,1138,1138,1138,0
20240926,100500,7760943,1138,1138,1138,1138,0
20240926,100400,7760943,1138,1138,1138,1138,0
20240926,100300,7760943,1138,1138,1138,1138,0
20240926,100200,7760943,1138,1138,1138,1138,0
20240926,100100,7760943,1138,1138,1138,1138,2
20240926,100000,7758667,1150,1150,1150,1150,0
20240926,095900,7758667,1150,1150,1150,1150,0
20240926,095800,7758667,1150,1148,1150,1148,70
20240926,095700,7678305,1137,1137,1137,1137,0
20240926,095600,7678305,1137,1137,1137,1137,2
20240926,095500,7676031,1137,1137,1137,1137,0
20240926,095400,7676031,1137,1143,1143,1137,2900
20240926,095300,4377989,1143,1143,1143,1143,0
20240926,095200,4377989,1143,1143,1143,1143,0
20240926,095100,4377989,1143,1143,1143,1143,0
20240926,095000,4377989,1143,1144,1144,1143,2
20240926,094900,4375702,1143,1143,1143,1143,0
20240926,094800,4375702,1143,1143,1143,1143,0
20240926,094700,4375702,1143,1143,1143,1143,0
20240926,094600,4375702,1143,1143,1143,1143,0
20240926,094500,4375702,1143,1143,1143,1143,1
20240926,094400,4374559,1143,1147,1147,1143,12
20240926,094300,4360802,1147,1147,1147,1147,0
20240926,094200,4360802,1147,1147,1147,1147,10
20240926,094100,4349332,1147,1145,1147,1145,3
20240926,094000,4345895,1149,1149,1149,1149,11
20240926,093900,4333256,1149,1143,1149,1143,10
20240926,093800,4321778,1143,1143,1143,1143,0
20240926,093700,4321778,1143,1143,1143,1143,0
20240926,093600,4321778,1143,1143,1143,1143,0
20240926,093500,4321778,1143,1143,1143,1143,0
20240926,093400,4321778,1143,1143,1143,1143,0
20240926,093300,4321778,1143,1144,1149,1143,7
20240926,093200,4313762,1144,1144,1144,1144,0
20240926,093100,4313762,1144,1144,1144,1144,0
20240926,093000,4313762,1144,1144,1144,1144,0
20240926,092900,4313762,1144,1144,1144,1144,0
20240926,092800,4313762,1144,1144,1144,1144,0
20240926,092700,4313762,1144,1145,1145,1144,2
20240926,092600,4311473,1152,1152,1152,1152,1
20240926,092500,4310321,1144,1144,1144,1144,0
20240926,092400,4310321,1144,1144,1144,1144,0
20240926,092300,4310321,1144,1144,1144,1144,0
20240926,092200,4310321,1144,1144,1144,1144,3
20240926,092100,4306889,1144,1144,1144,1144,0
20240926,092000,4306889,1144,1144,1144,1144,0
20240926,091900,4306889,1144,1148,1148,1144,341
20240926,091800,3915429,1148,1148,1148,1148,134
20240926,091700,3761597,1148,1148,1148,1148,0
20240926,091600,3761597,1148,1148,1148,1148,46
20240926,091500,3708789,1148,1148,1148,1148,43
20240926,091400,3659425,1148,1148,1148,1148,36
20240926,091300,3618097,1148,1148,1148,1148,0
20240926,091200,3618097,1148,1148,1148,1148,0
20240926,091100,3618097,1148,1148,1148,1148,0
20240926,091000,3618097,1148,1148,1148,1148,3
20240926,090900,3614653,1155,1155,1155,1155,0
20240926,090800,3614653,1155,1155,1155,1155,0
20240926,090700,3614653,1155,1155,1155,1155,0
20240926,090600,3614653,1155,1155,1155,1155,0
20240926,090500,3614653,1155,1154,1155,1154,86
20240926,090400,3515339,1154,1154,1154,1154,0
20240926,090300,3515339,1154,1154,1154,1154,18
20240926,090200,3494567,1148,1148,1148,1148,2400
20240926,090100,739367,1154,1153,1154,1153,342
20240926,090000,344749,1154,1125,1154,1125,305