KissMeData/123750/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,201300,18996151,1608,1608,1608,1608,100
20240906,201200,18996151,1608,1608,1608,1608,0
20240906,201100,18996151,1608,1608,1608,1608,0
20240906,201000,18996151,1608,1608,1608,1608,0
20240906,200900,18996151,1608,1608,1608,1608,0
20240906,200800,18996151,1608,1608,1608,1608,0
20240906,200700,18996151,1608,1608,1608,1608,0
20240906,200600,18996151,1608,1608,1608,1608,0
20240906,200500,18996151,1608,1608,1608,1608,0
20240906,200400,18996151,1608,1608,1608,1608,0
20240906,200300,18996151,1608,1608,1608,1608,0
20240906,200200,18996151,1608,1608,1608,1608,0
20240906,200100,18996151,1608,1608,1608,1608,0
20240906,200000,18996151,1608,1608,1608,1608,0
20240906,195900,18996151,1608,1608,1608,1608,0
20240906,195800,18996151,1608,1608,1608,1608,0
20240906,195700,18996151,1608,1608,1608,1608,0
20240906,195600,18996151,1608,1608,1608,1608,0
20240906,195500,18996151,1608,1608,1608,1608,0
20240906,195400,18996151,1608,1608,1608,1608,0
20240906,195300,18996151,1608,1608,1608,1608,0
20240906,195200,18996151,1608,1608,1608,1608,0
20240906,195100,18996151,1608,1608,1608,1608,0
20240906,195000,18996151,1608,1608,1608,1608,0
20240906,194900,18996151,1608,1608,1608,1608,0
20240906,194800,18996151,1608,1608,1608,1608,0
20240906,194700,18996151,1608,1608,1608,1608,0
20240906,194600,18996151,1608,1608,1608,1608,0
20240906,194500,18996151,1608,1608,1608,1608,0
20240906,194400,18996151,1608,1608,1608,1608,0
20240906,194300,18996151,1608,1608,1608,1608,100
20240906,194200,18996151,1608,1608,1608,1608,0
20240906,194100,18996151,1608,1608,1608,1608,0
20240906,194000,18996151,1608,1608,1608,1608,0
20240906,193900,18996151,1608,1608,1608,1608,0
20240906,193800,18996151,1608,1608,1608,1608,0
20240906,193700,18996151,1608,1608,1608,1608,0
20240906,193600,18996151,1608,1608,1608,1608,0
20240906,193500,18996151,1608,1608,1608,1608,0
20240906,193400,18996151,1608,1608,1608,1608,0
20240906,193300,18996151,1608,1608,1608,1608,0
20240906,193200,18996151,1608,1608,1608,1608,0
20240906,193100,18996151,1608,1608,1608,1608,0
20240906,193000,18996151,1608,1608,1608,1608,0
20240906,192900,18996151,1608,1608,1608,1608,0
20240906,192800,18996151,1608,1608,1608,1608,0
20240906,192700,18996151,1608,1608,1608,1608,0
20240906,192600,18996151,1608,1608,1608,1608,0
20240906,192500,18996151,1608,1608,1608,1608,0
20240906,192400,18996151,1608,1608,1608,1608,0
20240906,192300,18996151,1608,1608,1608,1608,0
20240906,192200,18996151,1608,1608,1608,1608,0
20240906,192100,18996151,1608,1608,1608,1608,0
20240906,192000,18996151,1608,1608,1608,1608,0
20240906,191900,18996151,1608,1608,1608,1608,0
20240906,191800,18996151,1608,1608,1608,1608,0
20240906,191700,18996151,1608,1608,1608,1608,0
20240906,191600,18996151,1608,1608,1608,1608,0
20240906,191500,18996151,1608,1608,1608,1608,0
20240906,191400,18996151,1608,1608,1608,1608,0
20240906,191300,18996151,1608,1608,1608,1608,100
20240906,191200,18996151,1608,1608,1608,1608,0
20240906,191100,18996151,1608,1608,1608,1608,0
20240906,191000,18996151,1608,1608,1608,1608,0
20240906,190900,18996151,1608,1608,1608,1608,0
20240906,190800,18996151,1608,1608,1608,1608,0
20240906,190700,18996151,1608,1608,1608,1608,0
20240906,190600,18996151,1608,1608,1608,1608,0
20240906,190500,18996151,1608,1608,1608,1608,0
20240906,190400,18996151,1608,1608,1608,1608,0
20240906,190300,18996151,1608,1608,1608,1608,0
20240906,190200,18996151,1608,1608,1608,1608,0
20240906,190100,18996151,1608,1608,1608,1608,0
20240906,190000,18996151,1608,1608,1608,1608,0
20240906,185900,18996151,1608,1608,1608,1608,0
20240906,185800,18996151,1608,1608,1608,1608,0
20240906,185700,18996151,1608,1608,1608,1608,0
20240906,185600,18996151,1608,1608,1608,1608,0
20240906,185500,18996151,1608,1608,1608,1608,0
20240906,185400,18996151,1608,1608,1608,1608,0
20240906,185300,18996151,1608,1608,1608,1608,0
20240906,185200,18996151,1608,1608,1608,1608,0
20240906,185100,18996151,1608,1608,1608,1608,0
20240906,185000,18996151,1608,1608,1608,1608,0
20240906,184900,18996151,1608,1608,1608,1608,0
20240906,184800,18996151,1608,1608,1608,1608,0
20240906,184700,18996151,1608,1608,1608,1608,0
20240906,184600,18996151,1608,1608,1608,1608,0
20240906,184500,18996151,1608,1608,1608,1608,0
20240906,184400,18996151,1608,1608,1608,1608,0
20240906,184300,18996151,1608,1608,1608,1608,100
20240906,184200,18996151,1608,1608,1608,1608,0
20240906,184100,18996151,1608,1608,1608,1608,0
20240906,184000,18996151,1608,1608,1608,1608,0
20240906,183900,18996151,1608,1608,1608,1608,0
20240906,183800,18996151,1608,1608,1608,1608,0
20240906,183700,18996151,1608,1608,1608,1608,0
20240906,183600,18996151,1608,1608,1608,1608,0
20240906,183500,18996151,1608,1608,1608,1608,0
20240906,183400,18996151,1608,1608,1608,1608,0
20240906,183300,18996151,1608,1608,1608,1608,0
20240906,183200,18996151,1608,1608,1608,1608,0
20240906,183100,18996151,1608,1608,1608,1608,0
20240906,183000,18996151,1608,1608,1608,1608,0
20240906,182900,18996151,1608,1608,1608,1608,0
20240906,182800,18996151,1608,1608,1608,1608,0
20240906,182700,18996151,1608,1608,1608,1608,0
20240906,182600,18996151,1608,1608,1608,1608,0
20240906,182500,18996151,1608,1608,1608,1608,0
20240906,182400,18996151,1608,1608,1608,1608,0
20240906,182300,18996151,1608,1608,1608,1608,0
20240906,182200,18996151,1608,1608,1608,1608,0
20240906,182100,18996151,1608,1608,1608,1608,0
20240906,182000,18996151,1608,1608,1608,1608,0
20240906,181900,18996151,1608,1608,1608,1608,0
20240906,181800,18996151,1608,1608,1608,1608,0
20240906,181700,18996151,1608,1608,1608,1608,0
20240906,181600,18996151,1608,1608,1608,1608,0
20240906,181500,18996151,1608,1608,1608,1608,0
20240906,181400,18996151,1608,1608,1608,1608,0
20240906,181300,18996151,1608,1608,1608,1608,100
20240906,181200,18996151,1608,1608,1608,1608,0
20240906,181100,18996151,1608,1608,1608,1608,0
20240906,181000,18996151,1608,1608,1608,1608,0
20240906,180900,18996151,1608,1608,1608,1608,0
20240906,180800,18996151,1608,1608,1608,1608,0
20240906,180700,18996151,1608,1608,1608,1608,0
20240906,180600,18996151,1608,1608,1608,1608,0
20240906,180500,18996151,1608,1608,1608,1608,0
20240906,180400,18996151,1608,1608,1608,1608,0
20240906,180300,18996151,1608,1608,1608,1608,0
20240906,180200,18996151,1608,1608,1608,1608,0
20240906,180100,18996151,1608,1608,1608,1608,0
20240906,180000,18996151,1608,1608,1608,1608,0
20240906,175900,18996151,1608,1608,1608,1608,0
20240906,175800,18996151,1608,1608,1608,1608,0
20240906,175700,18996151,1608,1608,1608,1608,0
20240906,175600,18996151,1608,1608,1608,1608,0
20240906,175500,18996151,1608,1608,1608,1608,0
20240906,175400,18996151,1608,1608,1608,1608,0
20240906,175300,18996151,1608,1608,1608,1608,0
20240906,175200,18996151,1608,1608,1608,1608,0
20240906,175100,18996151,1608,1608,1608,1608,0
20240906,175000,18996151,1608,1608,1608,1608,0
20240906,174900,18996151,1608,1608,1608,1608,0
20240906,174800,18996151,1608,1608,1608,1608,0
20240906,174700,18996151,1608,1608,1608,1608,0
20240906,174600,18996151,1608,1608,1608,1608,0
20240906,174500,18996151,1608,1608,1608,1608,0
20240906,174400,18996151,1608,1608,1608,1608,0
20240906,174300,18996151,1608,1608,1608,1608,100
20240906,174200,18996151,1608,1608,1608,1608,0
20240906,174100,18996151,1608,1608,1608,1608,0
20240906,174000,18996151,1608,1608,1608,1608,0
20240906,173900,18996151,1608,1608,1608,1608,0
20240906,173800,18996151,1608,1608,1608,1608,0
20240906,173700,18996151,1608,1608,1608,1608,0
20240906,173600,18996151,1608,1608,1608,1608,0
20240906,173500,18996151,1608,1608,1608,1608,0
20240906,173400,18996151,1608,1608,1608,1608,0
20240906,173300,18996151,1608,1608,1608,1608,0
20240906,173200,18996151,1608,1608,1608,1608,0
20240906,173100,18996151,1608,1608,1608,1608,0
20240906,173000,18996151,1608,1608,1608,1608,0
20240906,172900,18996151,1608,1608,1608,1608,0
20240906,172800,18996151,1608,1608,1608,1608,0
20240906,172700,18996151,1608,1608,1608,1608,0
20240906,172600,18996151,1608,1608,1608,1608,0
20240906,172500,18996151,1608,1608,1608,1608,0
20240906,172400,18996151,1608,1608,1608,1608,0
20240906,172300,18996151,1608,1608,1608,1608,0
20240906,172200,18996151,1608,1608,1608,1608,0
20240906,172100,18996151,1608,1608,1608,1608,0
20240906,172000,18996151,1608,1608,1608,1608,0
20240906,171900,18996151,1608,1608,1608,1608,0
20240906,171800,18996151,1608,1608,1608,1608,0
20240906,171700,18996151,1608,1608,1608,1608,0
20240906,171600,18996151,1608,1608,1608,1608,0
20240906,171500,18996151,1608,1608,1608,1608,0
20240906,171400,18996151,1608,1608,1608,1608,0
20240906,171300,18996151,1608,1608,1608,1608,100
20240906,171200,18996151,1608,1608,1608,1608,0
20240906,171100,18996151,1608,1608,1608,1608,0
20240906,171000,18996151,1608,1608,1608,1608,0
20240906,170900,18996151,1608,1608,1608,1608,0
20240906,170800,18996151,1608,1608,1608,1608,0
20240906,170700,18996151,1608,1608,1608,1608,0
20240906,170600,18996151,1608,1608,1608,1608,0
20240906,170500,18996151,1608,1608,1608,1608,0
20240906,170400,18996151,1608,1608,1608,1608,0
20240906,170300,18996151,1608,1608,1608,1608,0
20240906,170200,18996151,1608,1608,1608,1608,0
20240906,170100,18996151,1608,1608,1608,1608,0
20240906,170000,18996151,1608,1608,1608,1608,0
20240906,165900,18996151,1608,1608,1608,1608,0
20240906,165800,18996151,1608,1608,1608,1608,0
20240906,165700,18996151,1608,1608,1608,1608,0
20240906,165600,18996151,1608,1608,1608,1608,0
20240906,165500,18996151,1608,1608,1608,1608,0
20240906,165400,18996151,1608,1608,1608,1608,0
20240906,165300,18996151,1608,1608,1608,1608,0
20240906,165200,18996151,1608,1608,1608,1608,0
20240906,165100,18996151,1608,1608,1608,1608,0
20240906,165000,18996151,1608,1608,1608,1608,0
20240906,164900,18996151,1608,1608,1608,1608,0
20240906,164800,18996151,1608,1608,1608,1608,0
20240906,164700,18996151,1608,1608,1608,1608,0
20240906,164600,18996151,1608,1608,1608,1608,0
20240906,164500,18996151,1608,1608,1608,1608,0
20240906,164400,18996151,1608,1608,1608,1608,0
20240906,164300,18996151,1608,1608,1608,1608,100
20240906,164200,18996151,1608,1608,1608,1608,0
20240906,164100,18996151,1608,1608,1608,1608,0
20240906,164000,18996151,1608,1608,1608,1608,0
20240906,163900,18996151,1608,1608,1608,1608,0
20240906,163800,18996151,1608,1608,1608,1608,0
20240906,163700,18996151,1608,1608,1608,1608,0
20240906,163600,18996151,1608,1608,1608,1608,0
20240906,163500,18996151,1608,1608,1608,1608,0
20240906,163400,18996151,1608,1608,1608,1608,0
20240906,163300,18996151,1608,1608,1608,1608,0
20240906,163200,18996151,1608,1608,1608,1608,0
20240906,163100,18996151,1608,1608,1608,1608,0
20240906,163000,18996151,1608,1608,1608,1608,0
20240906,162900,18996151,1608,1608,1608,1608,0
20240906,162800,18996151,1608,1608,1608,1608,0
20240906,162700,18996151,1608,1608,1608,1608,0
20240906,162600,18996151,1608,1608,1608,1608,0
20240906,162500,18996151,1608,1608,1608,1608,0
20240906,162400,18996151,1608,1608,1608,1608,0
20240906,162300,18996151,1608,1608,1608,1608,0
20240906,162200,18996151,1608,1608,1608,1608,0
20240906,162100,18996151,1608,1608,1608,1608,0
20240906,162000,18996151,1608,1608,1608,1608,0
20240906,161900,18996151,1608,1608,1608,1608,0
20240906,161800,18996151,1608,1608,1608,1608,0
20240906,161700,18996151,1608,1608,1608,1608,0
20240906,161600,18996151,1608,1608,1608,1608,0
20240906,161500,18996151,1608,1608,1608,1608,0
20240906,161400,18996151,1608,1608,1608,1608,0
20240906,161300,18996151,1608,1608,1608,1608,100
20240906,161200,18996151,1608,1608,1608,1608,0
20240906,161100,18996151,1608,1608,1608,1608,0
20240906,161000,18996151,1608,1608,1608,1608,0
20240906,160900,18996151,1608,1608,1608,1608,0
20240906,160800,18996151,1608,1608,1608,1608,0
20240906,160700,18996151,1608,1608,1608,1608,0
20240906,160600,18996151,1608,1608,1608,1608,0
20240906,160500,18996151,1608,1608,1608,1608,0
20240906,160400,18996151,1608,1608,1608,1608,0
20240906,160300,18996151,1608,1608,1608,1608,0
20240906,160200,18996151,1608,1608,1608,1608,0
20240906,160100,18996151,1608,1608,1608,1608,0
20240906,160000,18996151,1608,1608,1608,1608,0
20240906,155900,18996151,1608,1608,1608,1608,0
20240906,155800,18996151,1608,1608,1608,1608,0
20240906,155700,18996151,1608,1608,1608,1608,0
20240906,155600,18996151,1608,1608,1608,1608,0
20240906,155500,18996151,1608,1608,1608,1608,0
20240906,155400,18996151,1608,1608,1608,1608,0
20240906,155300,18996151,1608,1608,1608,1608,0
20240906,155200,18996151,1608,1608,1608,1608,0
20240906,155100,18996151,1608,1608,1608,1608,0
20240906,155000,18996151,1608,1608,1608,1608,0
20240906,154900,18996151,1608,1608,1608,1608,0
20240906,154800,18996151,1608,1608,1608,1608,0
20240906,154700,18996151,1608,1608,1608,1608,0
20240906,154600,18996151,1608,1608,1608,1608,0
20240906,154500,18996151,1608,1608,1608,1608,0
20240906,154400,18996151,1608,1608,1608,1608,0
20240906,154300,18996151,1608,1608,1608,1608,100
20240906,154200,18996151,1608,1608,1608,1608,0
20240906,154100,18996151,1608,1608,1608,1608,0
20240906,154000,18996151,1608,1608,1608,1608,0
20240906,153900,18996151,1608,1608,1608,1608,0
20240906,153800,18996151,1608,1608,1608,1608,0
20240906,153700,18996151,1608,1608,1608,1608,0
20240906,153600,18996151,1608,1608,1608,1608,0
20240906,153500,18996151,1608,1608,1608,1608,0
20240906,153400,18996151,1608,1608,1608,1608,0
20240906,153300,18996151,1608,1608,1608,1608,0
20240906,153200,18996151,1608,1608,1608,1608,0
20240906,153100,18996151,1608,1608,1608,1608,0
20240906,153000,18996151,1608,1608,1608,1608,0
20240906,152900,18996151,1608,1608,1608,1608,0
20240906,152800,18996151,1608,1608,1608,1608,0
20240906,152700,18996151,1608,1608,1608,1608,0
20240906,152600,18996151,1608,1608,1608,1608,0
20240906,152500,18996151,1608,1608,1608,1608,0
20240906,152400,18996151,1608,1608,1608,1608,0
20240906,152300,18996151,1608,1608,1608,1608,0
20240906,152200,18996151,1608,1608,1608,1608,0
20240906,152100,18996151,1608,1608,1608,1608,0
20240906,152000,18996151,1608,1608,1608,1608,0
20240906,151900,18996151,1608,1608,1608,1608,0
20240906,151800,18996151,1608,1608,1608,1608,0
20240906,151700,18996151,1608,1608,1608,1608,0
20240906,151600,18996151,1608,1608,1608,1608,0
20240906,151500,18996151,1608,1608,1608,1608,100
20240906,151400,18835351,1610,1610,1610,1610,0
20240906,151300,18835351,1610,1610,1610,1610,0
20240906,151200,18835351,1610,1610,1610,1610,0
20240906,151100,18835351,1610,1610,1610,1610,0
20240906,151000,18835351,1610,1610,1610,1610,0
20240906,150900,18835351,1610,1610,1610,1610,0
20240906,150800,18835351,1610,1610,1610,1610,0
20240906,150700,18835351,1610,1610,1610,1610,0
20240906,150600,18835351,1610,1610,1610,1610,0
20240906,150500,18835351,1610,1610,1610,1610,0
20240906,150400,18835351,1610,1610,1610,1610,0
20240906,150300,18835351,1610,1610,1610,1610,0
20240906,150200,18835351,1610,1610,1610,1610,0
20240906,150100,18835351,1610,1610,1610,1610,0
20240906,150000,18835351,1610,1610,1610,1610,0
20240906,145900,18835351,1610,1610,1610,1610,11
20240906,145800,18817641,1610,1610,1610,1610,0
20240906,145700,18817641,1610,1610,1610,1610,50
20240906,145600,18737141,1608,1608,1608,1608,12
20240906,145500,18717845,1608,1608,1608,1608,0
20240906,145400,18717845,1608,1608,1608,1608,0
20240906,145300,18717845,1608,1608,1608,1608,0
20240906,145200,18717845,1608,1608,1608,1608,0
20240906,145100,18717845,1608,1608,1608,1608,0
20240906,145000,18717845,1608,1608,1608,1608,0
20240906,144900,18717845,1608,1608,1608,1608,0
20240906,144800,18717845,1608,1608,1608,1608,0
20240906,144700,18717845,1608,1608,1608,1608,186
20240906,144600,18418757,1608,1608,1608,1608,0
20240906,144500,18418757,1608,1608,1608,1608,0
20240906,144400,18418757,1608,1608,1608,1608,0
20240906,144300,18418757,1608,1608,1608,1608,0
20240906,144200,18418757,1608,1608,1608,1608,0
20240906,144100,18418757,1608,1608,1608,1608,0
20240906,144000,18418757,1608,1608,1608,1608,0
20240906,143900,18418757,1608,1608,1608,1608,0
20240906,143800,18418757,1608,1608,1608,1608,0
20240906,143700,18418757,1608,1608,1608,1608,0
20240906,143600,18418757,1608,1608,1608,1608,0
20240906,143500,18418757,1608,1608,1608,1608,0
20240906,143400,18418757,1608,1608,1608,1608,0
20240906,143300,18418757,1608,1603,1608,1603,248
20240906,143200,18020348,1603,1603,1603,1603,0
20240906,143100,18020348,1603,1603,1603,1603,0
20240906,143000,18020348,1603,1603,1603,1603,0
20240906,142900,18020348,1603,1603,1603,1603,0
20240906,142800,18020348,1603,1603,1603,1603,0
20240906,142700,18020348,1603,1603,1603,1603,0
20240906,142600,18020348,1603,1603,1603,1603,0
20240906,142500,18020348,1603,1603,1603,1603,0
20240906,142400,18020348,1603,1603,1603,1603,0
20240906,142300,18020348,1603,1603,1603,1603,0
20240906,142200,18020348,1603,1603,1603,1603,0
20240906,142100,18020348,1603,1603,1603,1603,0
20240906,142000,18020348,1603,1603,1603,1603,0
20240906,141900,18020348,1603,1603,1603,1603,0
20240906,141800,18020348,1603,1603,1603,1603,0
20240906,141700,18020348,1603,1603,1603,1603,0
20240906,141600,18020348,1603,1603,1603,1603,0
20240906,141500,18020348,1603,1603,1603,1603,0
20240906,141400,18020348,1603,1603,1603,1603,0
20240906,141300,18020348,1603,1603,1603,1603,0
20240906,141200,18020348,1603,1603,1603,1603,0
20240906,141100,18020348,1603,1603,1603,1603,0
20240906,141000,18020348,1603,1603,1603,1603,0
20240906,140900,18020348,1603,1603,1603,1603,0
20240906,140800,18020348,1603,1603,1603,1603,0
20240906,140700,18020348,1603,1603,1603,1603,0
20240906,140600,18020348,1603,1603,1603,1603,0
20240906,140500,18020348,1603,1603,1603,1603,0
20240906,140400,18020348,1603,1603,1603,1603,0
20240906,140300,18020348,1603,1603,1603,1603,0
20240906,140200,18020348,1603,1603,1603,1603,0
20240906,140100,18020348,1603,1603,1603,1603,0
20240906,140000,18020348,1603,1603,1603,1603,0
20240906,135900,18020348,1603,1603,1603,1603,0
20240906,135800,18020348,1603,1603,1603,1603,0
20240906,135700,18020348,1603,1603,1603,1603,0
20240906,135600,18020348,1603,1603,1603,1603,0
20240906,135500,18020348,1603,1603,1603,1603,0
20240906,135400,18020348,1603,1603,1603,1603,0
20240906,135300,18020348,1603,1603,1603,1603,0
20240906,135200,18020348,1603,1603,1603,1603,0
20240906,135100,18020348,1603,1603,1603,1603,5
20240906,135000,18012333,1603,1603,1603,1603,0
20240906,134900,18012333,1603,1603,1603,1603,0
20240906,134800,18012333,1603,1603,1603,1603,0
20240906,134700,18012333,1603,1603,1603,1603,0
20240906,134600,18012333,1603,1603,1603,1603,0
20240906,134500,18012333,1603,1603,1603,1603,0
20240906,134400,18012333,1603,1603,1603,1603,0
20240906,134300,18012333,1603,1603,1603,1603,0
20240906,134200,18012333,1603,1603,1603,1603,0
20240906,134100,18012333,1603,1603,1603,1603,0
20240906,134000,18012333,1603,1603,1603,1603,0
20240906,133900,18012333,1603,1603,1603,1603,0
20240906,133800,18012333,1603,1603,1603,1603,0
20240906,133700,18012333,1603,1603,1603,1603,0
20240906,133600,18012333,1603,1603,1603,1603,0
20240906,133500,18012333,1603,1603,1603,1603,0
20240906,133400,18012333,1603,1603,1603,1603,0
20240906,133300,18012333,1603,1603,1603,1603,0
20240906,133200,18012333,1603,1603,1603,1603,0
20240906,133100,18012333,1603,1603,1603,1603,0
20240906,133000,18012333,1603,1603,1603,1603,0
20240906,132900,18012333,1603,1603,1603,1603,0
20240906,132800,18012333,1603,1603,1603,1603,0
20240906,132700,18012333,1603,1603,1603,1603,0
20240906,132600,18012333,1603,1603,1603,1603,0
20240906,132500,18012333,1603,1603,1603,1603,0
20240906,132400,18012333,1603,1603,1603,1603,0
20240906,132300,18012333,1603,1603,1603,1603,0
20240906,132200,18012333,1603,1603,1603,1603,0
20240906,132100,18012333,1603,1603,1603,1603,0
20240906,132000,18012333,1603,1603,1603,1603,0
20240906,131900,18012333,1603,1603,1603,1603,656
20240906,131800,16960765,1599,1599,1599,1599,0
20240906,131700,16960765,1599,1599,1599,1599,0
20240906,131600,16960765,1599,1599,1599,1599,0
20240906,131500,16960765,1599,1599,1599,1599,0
20240906,131400,16960765,1599,1599,1599,1599,0
20240906,131300,16960765,1599,1599,1599,1599,0
20240906,131200,16960765,1599,1599,1599,1599,0
20240906,131100,16960765,1599,1599,1599,1599,0
20240906,131000,16960765,1599,1599,1599,1599,2
20240906,130900,16957567,1601,1601,1601,1601,0
20240906,130800,16957567,1601,1601,1601,1601,0
20240906,130700,16957567,1601,1601,1601,1601,0
20240906,130600,16957567,1601,1601,1601,1601,0
20240906,130500,16957567,1601,1601,1601,1601,0
20240906,130400,16957567,1601,1601,1601,1601,5
20240906,130300,16949562,1601,1601,1601,1601,0
20240906,130200,16949562,1601,1601,1601,1601,0
20240906,130100,16949562,1601,1601,1601,1601,0
20240906,130000,16949562,1601,1601,1601,1601,0
20240906,125900,16949562,1601,1601,1601,1601,0
20240906,125800,16949562,1601,1601,1601,1601,0
20240906,125700,16949562,1601,1601,1601,1601,0
20240906,125600,16949562,1601,1601,1601,1601,0
20240906,125500,16949562,1601,1601,1601,1601,0
20240906,125400,16949562,1601,1601,1601,1601,0
20240906,125300,16949562,1601,1601,1601,1601,0
20240906,125200,16949562,1601,1601,1601,1601,0
20240906,125100,16949562,1601,1601,1601,1601,0
20240906,125000,16949562,1601,1601,1601,1601,0
20240906,124900,16949562,1601,1601,1601,1601,0
20240906,124800,16949562,1601,1601,1601,1601,0
20240906,124700,16949562,1601,1601,1601,1601,0
20240906,124600,16949562,1601,1601,1601,1601,0
20240906,124500,16949562,1601,1601,1601,1601,0
20240906,124400,16949562,1601,1601,1601,1601,0
20240906,124300,16949562,1601,1601,1601,1601,0
20240906,124200,16949562,1601,1601,1601,1601,0
20240906,124100,16949562,1601,1601,1601,1601,0
20240906,124000,16949562,1601,1601,1601,1601,573
20240906,123900,16032189,1603,1603,1603,1603,0
20240906,123800,16032189,1603,1603,1603,1603,0
20240906,123700,16032189,1603,1603,1603,1603,0
20240906,123600,16032189,1603,1603,1603,1603,0
20240906,123500,16032189,1603,1603,1603,1603,0
20240906,123400,16032189,1603,1603,1603,1603,0
20240906,123300,16032189,1603,1603,1603,1603,0
20240906,123200,16032189,1603,1607,1607,1603,3508
20240906,123100,10402183,1608,1608,1608,1608,0
20240906,123000,10402183,1608,1609,1609,1608,1629
20240906,122900,7782167,1609,1609,1609,1609,0
20240906,122800,7782167,1609,1609,1609,1609,0
20240906,122700,7782167,1609,1609,1609,1609,0
20240906,122600,7782167,1609,1609,1609,1609,0
20240906,122500,7782167,1609,1609,1609,1609,0
20240906,122400,7782167,1609,1609,1609,1609,0
20240906,122300,7782167,1609,1609,1609,1609,0
20240906,122200,7782167,1609,1609,1609,1609,0
20240906,122100,7782167,1609,1609,1609,1609,0
20240906,122000,7782167,1609,1609,1609,1609,0
20240906,121900,7782167,1609,1609,1609,1609,0
20240906,121800,7782167,1609,1609,1609,1609,0
20240906,121700,7782167,1609,1609,1609,1609,0
20240906,121600,7782167,1609,1609,1609,1609,180
20240906,121500,7492547,1610,1610,1610,1610,0
20240906,121400,7492547,1610,1610,1610,1610,0
20240906,121300,7492547,1610,1610,1610,1610,0
20240906,121200,7492547,1610,1610,1610,1610,0
20240906,121100,7492547,1610,1610,1610,1610,0
20240906,121000,7492547,1610,1610,1610,1610,0
20240906,120900,7492547,1610,1610,1610,1610,0
20240906,120800,7492547,1610,1610,1610,1610,0
20240906,120700,7492547,1610,1610,1610,1610,1
20240906,120600,7490937,1610,1610,1610,1610,0
20240906,120500,7490937,1610,1610,1610,1610,0
20240906,120400,7490937,1610,1610,1610,1610,0
20240906,120300,7490937,1610,1610,1610,1610,0
20240906,120200,7490937,1610,1610,1610,1610,0
20240906,120100,7490937,1610,1610,1610,1610,0
20240906,120000,7490937,1610,1610,1610,1610,0
20240906,115900,7490937,1610,1610,1610,1610,0
20240906,115800,7490937,1610,1610,1610,1610,0
20240906,115700,7490937,1610,1610,1610,1610,0
20240906,115600,7490937,1610,1610,1610,1610,20
20240906,115500,7458737,1610,1610,1610,1610,0
20240906,115400,7458737,1610,1610,1610,1610,0
20240906,115300,7458737,1610,1610,1610,1610,0
20240906,115200,7458737,1610,1610,1610,1610,0
20240906,115100,7458737,1610,1610,1610,1610,18
20240906,115000,7429757,1610,1610,1610,1610,0
20240906,114900,7429757,1610,1610,1610,1610,0
20240906,114800,7429757,1610,1610,1610,1610,0
20240906,114700,7429757,1610,1610,1610,1610,0
20240906,114600,7429757,1610,1610,1610,1610,0
20240906,114500,7429757,1610,1610,1610,1610,0
20240906,114400,7429757,1610,1610,1610,1610,0
20240906,114300,7429757,1610,1610,1610,1610,0
20240906,114200,7429757,1610,1610,1610,1610,0
20240906,114100,7429757,1610,1610,1610,1610,0
20240906,114000,7429757,1610,1610,1610,1610,1040
20240906,113900,5755357,1611,1611,1611,1611,0
20240906,113800,5755357,1611,1611,1611,1611,0
20240906,113700,5755357,1611,1611,1611,1611,0
20240906,113600,5755357,1611,1611,1611,1611,10
20240906,113500,5739247,1611,1611,1611,1611,10
20240906,113400,5723137,1610,1610,1610,1610,0
20240906,113300,5723137,1610,1610,1610,1610,0
20240906,113200,5723137,1610,1610,1610,1610,0
20240906,113100,5723137,1610,1610,1610,1610,0
20240906,113000,5723137,1610,1610,1610,1610,1
20240906,112900,5721527,1610,1610,1610,1610,220
20240906,112800,5367327,1610,1610,1610,1610,0
20240906,112700,5367327,1610,1610,1610,1610,0
20240906,112600,5367327,1610,1610,1610,1610,0
20240906,112500,5367327,1610,1610,1610,1610,0
20240906,112400,5367327,1610,1610,1610,1610,0
20240906,112300,5367327,1610,1610,1610,1610,0
20240906,112200,5367327,1610,1610,1610,1610,0
20240906,112100,5367327,1610,1610,1610,1610,0
20240906,112000,5367327,1610,1610,1610,1610,0
20240906,111900,5367327,1610,1610,1610,1610,0
20240906,111800,5367327,1610,1610,1610,1610,0
20240906,111700,5367327,1610,1610,1610,1610,0
20240906,111600,5367327,1610,1610,1610,1610,0
20240906,111500,5367327,1610,1610,1610,1610,0
20240906,111400,5367327,1610,1610,1610,1610,0
20240906,111300,5367327,1610,1610,1610,1610,0
20240906,111200,5367327,1610,1610,1610,1610,0
20240906,111100,5367327,1610,1610,1610,1610,0
20240906,111000,5367327,1610,1610,1610,1610,0
20240906,110900,5367327,1610,1610,1610,1610,15
20240906,110800,5343177,1610,1610,1610,1610,0
20240906,110700,5343177,1610,1610,1610,1610,0
20240906,110600,5343177,1610,1610,1610,1610,0
20240906,110500,5343177,1610,1610,1610,1610,0
20240906,110400,5343177,1610,1610,1610,1610,0
20240906,110300,5343177,1610,1610,1610,1610,0
20240906,110200,5343177,1610,1610,1610,1610,0
20240906,110100,5343177,1610,1610,1610,1610,0
20240906,110000,5343177,1610,1610,1610,1610,0
20240906,105900,5343177,1610,1610,1610,1610,0
20240906,105800,5343177,1610,1610,1610,1610,0
20240906,105700,5343177,1610,1610,1610,1610,0
20240906,105600,5343177,1610,1610,1610,1610,0
20240906,105500,5343177,1610,1610,1610,1610,0
20240906,105400,5343177,1610,1610,1610,1610,0
20240906,105300,5343177,1610,1610,1610,1610,0
20240906,105200,5343177,1610,1610,1610,1610,0
20240906,105100,5343177,1610,1610,1610,1610,0
20240906,105000,5343177,1610,1610,1610,1610,0
20240906,104900,5343177,1610,1610,1610,1610,0
20240906,104800,5343177,1610,1610,1610,1610,0
20240906,104700,5343177,1610,1610,1610,1610,0
20240906,104600,5343177,1610,1610,1610,1610,0
20240906,104500,5343177,1610,1610,1610,1610,0
20240906,104400,5343177,1610,1610,1610,1610,0
20240906,104300,5343177,1610,1610,1610,1610,0
20240906,104200,5343177,1610,1610,1610,1610,0
20240906,104100,5343177,1610,1610,1610,1610,0
20240906,104000,5343177,1610,1610,1610,1610,0
20240906,103900,5343177,1610,1610,1610,1610,70
20240906,103800,5230477,1610,1610,1610,1610,0
20240906,103700,5230477,1610,1610,1610,1610,0
20240906,103600,5230477,1610,1610,1610,1610,0
20240906,103500,5230477,1610,1610,1610,1610,0
20240906,103400,5230477,1610,1610,1610,1610,0
20240906,103300,5230477,1610,1610,1610,1610,0
20240906,103200,5230477,1610,1610,1610,1610,0
20240906,103100,5230477,1610,1610,1610,1610,0
20240906,103000,5230477,1610,1610,1610,1610,0
20240906,102900,5230477,1610,1610,1610,1610,0
20240906,102800,5230477,1610,1610,1610,1610,0
20240906,102700,5230477,1610,1610,1610,1610,0
20240906,102600,5230477,1610,1610,1610,1610,0
20240906,102500,5230477,1610,1610,1610,1610,0
20240906,102400,5230477,1610,1610,1610,1610,0
20240906,102300,5230477,1610,1610,1610,1610,0
20240906,102200,5230477,1610,1610,1610,1610,0
20240906,102100,5230477,1610,1610,1610,1610,1
20240906,102000,5228867,1610,1610,1610,1610,0
20240906,101900,5228867,1610,1610,1610,1610,0
20240906,101800,5228867,1610,1610,1610,1610,0
20240906,101700,5228867,1610,1610,1610,1610,0
20240906,101600,5228867,1610,1610,1610,1610,0
20240906,101500,5228867,1610,1610,1610,1610,0
20240906,101400,5228867,1610,1610,1610,1610,0
20240906,101300,5228867,1610,1610,1610,1610,0
20240906,101200,5228867,1610,1610,1610,1610,0
20240906,101100,5228867,1610,1610,1610,1610,0
20240906,101000,5228867,1610,1610,1610,1610,0
20240906,100900,5228867,1610,1610,1610,1610,0
20240906,100800,5228867,1610,1610,1610,1610,0
20240906,100700,5228867,1610,1610,1610,1610,0
20240906,100600,5228867,1610,1610,1610,1610,0
20240906,100500,5228867,1610,1610,1610,1610,0
20240906,100400,5228867,1610,1610,1610,1610,0
20240906,100300,5228867,1610,1610,1610,1610,0
20240906,100200,5228867,1610,1610,1610,1610,106
20240906,100100,5058207,1611,1611,1611,1611,0
20240906,100000,5058207,1611,1611,1611,1611,0
20240906,095900,5058207,1611,1611,1611,1611,0
20240906,095800,5058207,1611,1611,1611,1611,0
20240906,095700,5058207,1611,1611,1611,1611,0
20240906,095600,5058207,1611,1611,1611,1611,0
20240906,095500,5058207,1611,1611,1611,1611,0
20240906,095400,5058207,1611,1611,1611,1611,680
20240906,095300,3962727,1612,1612,1612,1612,327
20240906,095200,3435603,1612,1612,1612,1612,0
20240906,095100,3435603,1612,1612,1612,1612,0
20240906,095000,3435603,1612,1612,1612,1612,0
20240906,094900,3435603,1612,1613,1613,1612,295
20240906,094800,2959941,1613,1613,1613,1613,0
20240906,094700,2959941,1613,1613,1613,1613,0
20240906,094600,2959941,1613,1613,1613,1613,0
20240906,094500,2959941,1613,1613,1613,1613,0
20240906,094400,2959941,1613,1613,1613,1613,0
20240906,094300,2959941,1613,1613,1613,1613,0
20240906,094200,2959941,1613,1613,1613,1613,0
20240906,094100,2959941,1613,1613,1613,1613,0
20240906,094000,2959941,1613,1613,1613,1613,0
20240906,093900,2959941,1613,1613,1613,1613,193
20240906,093800,2648632,1613,1613,1613,1613,50
20240906,093700,2567982,1613,1613,1613,1613,135
20240906,093600,2350227,1614,1614,1614,1614,0
20240906,093500,2350227,1614,1614,1614,1614,0
20240906,093400,2350227,1614,1614,1614,1614,0
20240906,093300,2350227,1614,1614,1614,1614,0
20240906,093200,2350227,1614,1614,1614,1614,0
20240906,093100,2350227,1614,1614,1614,1614,0
20240906,093000,2350227,1614,1614,1614,1614,0
20240906,092900,2350227,1614,1614,1614,1614,0
20240906,092800,2350227,1614,1614,1614,1614,213
20240906,092700,2006445,1617,1617,1617,1617,0
20240906,092600,2006445,1617,1617,1617,1617,0
20240906,092500,2006445,1617,1617,1617,1617,0
20240906,092400,2006445,1617,1617,1617,1617,0
20240906,092300,2006445,1617,1617,1617,1617,0
20240906,092200,2006445,1617,1617,1617,1617,0
20240906,092100,2006445,1617,1617,1617,1617,0
20240906,092000,2006445,1617,1617,1617,1617,0
20240906,091900,2006445,1617,1617,1617,1617,0
20240906,091800,2006445,1617,1617,1617,1617,0
20240906,091700,2006445,1617,1617,1617,1617,0
20240906,091600,2006445,1617,1617,1617,1617,0
20240906,091500,2006445,1617,1617,1617,1617,0
20240906,091400,2006445,1617,1617,1617,1617,0
20240906,091300,2006445,1617,1617,1617,1617,0
20240906,091200,2006445,1617,1617,1617,1617,0
20240906,091100,2006445,1617,1617,1617,1617,0
20240906,091000,2006445,1617,1617,1617,1617,124
20240906,090900,1805937,1614,1614,1614,1614,0
20240906,090800,1805937,1614,1614,1614,1614,0
20240906,090700,1805937,1614,1614,1614,1614,0
20240906,090600,1805937,1614,1614,1614,1614,0
20240906,090500,1805937,1614,1614,1614,1614,42
20240906,090400,1738149,1611,1611,1611,1611,0
20240906,090300,1738149,1611,1611,1611,1611,0
20240906,090200,1738149,1611,1611,1611,1611,21
20240906,090100,1704318,1617,1617,1617,1617,1000
20240906,090000,87318,1617,1617,1617,1617,54