KissMeData/080420/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195000,13131760,1907,1907,1907,1907,275
20240905,194900,13131760,1907,1907,1907,1907,0
20240905,194800,13131760,1907,1907,1907,1907,0
20240905,194700,13131760,1907,1907,1907,1907,0
20240905,194600,13131760,1907,1907,1907,1907,0
20240905,194500,13131760,1907,1907,1907,1907,0
20240905,194400,13131760,1907,1907,1907,1907,0
20240905,194300,13131760,1907,1907,1907,1907,0
20240905,194200,13131760,1907,1907,1907,1907,0
20240905,194100,13131760,1907,1907,1907,1907,0
20240905,194000,13131760,1907,1907,1907,1907,0
20240905,193900,13131760,1907,1907,1907,1907,0
20240905,193800,13131760,1907,1907,1907,1907,0
20240905,193700,13131760,1907,1907,1907,1907,0
20240905,193600,13131760,1907,1907,1907,1907,0
20240905,193500,13131760,1907,1907,1907,1907,0
20240905,193400,13131760,1907,1907,1907,1907,0
20240905,193300,13131760,1907,1907,1907,1907,0
20240905,193200,13131760,1907,1907,1907,1907,0
20240905,193100,13131760,1907,1907,1907,1907,0
20240905,193000,13131760,1907,1907,1907,1907,0
20240905,192900,13131760,1907,1907,1907,1907,0
20240905,192800,13131760,1907,1907,1907,1907,0
20240905,192700,13131760,1907,1907,1907,1907,0
20240905,192600,13131760,1907,1907,1907,1907,0
20240905,192500,13131760,1907,1907,1907,1907,0
20240905,192400,13131760,1907,1907,1907,1907,0
20240905,192300,13131760,1907,1907,1907,1907,0
20240905,192200,13131760,1907,1907,1907,1907,0
20240905,192100,13131760,1907,1907,1907,1907,0
20240905,192000,13131760,1907,1907,1907,1907,275
20240905,191900,13131760,1907,1907,1907,1907,0
20240905,191800,13131760,1907,1907,1907,1907,0
20240905,191700,13131760,1907,1907,1907,1907,0
20240905,191600,13131760,1907,1907,1907,1907,0
20240905,191500,13131760,1907,1907,1907,1907,0
20240905,191400,13131760,1907,1907,1907,1907,0
20240905,191300,13131760,1907,1907,1907,1907,0
20240905,191200,13131760,1907,1907,1907,1907,0
20240905,191100,13131760,1907,1907,1907,1907,0
20240905,191000,13131760,1907,1907,1907,1907,0
20240905,190900,13131760,1907,1907,1907,1907,0
20240905,190800,13131760,1907,1907,1907,1907,0
20240905,190700,13131760,1907,1907,1907,1907,0
20240905,190600,13131760,1907,1907,1907,1907,0
20240905,190500,13131760,1907,1907,1907,1907,0
20240905,190400,13131760,1907,1907,1907,1907,0
20240905,190300,13131760,1907,1907,1907,1907,0
20240905,190200,13131760,1907,1907,1907,1907,0
20240905,190100,13131760,1907,1907,1907,1907,0
20240905,190000,13131760,1907,1907,1907,1907,0
20240905,185900,13131760,1907,1907,1907,1907,0
20240905,185800,13131760,1907,1907,1907,1907,0
20240905,185700,13131760,1907,1907,1907,1907,0
20240905,185600,13131760,1907,1907,1907,1907,0
20240905,185500,13131760,1907,1907,1907,1907,0
20240905,185400,13131760,1907,1907,1907,1907,0
20240905,185300,13131760,1907,1907,1907,1907,0
20240905,185200,13131760,1907,1907,1907,1907,0
20240905,185100,13131760,1907,1907,1907,1907,0
20240905,185000,13131760,1907,1907,1907,1907,275
20240905,184900,13131760,1907,1907,1907,1907,0
20240905,184800,13131760,1907,1907,1907,1907,0
20240905,184700,13131760,1907,1907,1907,1907,0
20240905,184600,13131760,1907,1907,1907,1907,0
20240905,184500,13131760,1907,1907,1907,1907,0
20240905,184400,13131760,1907,1907,1907,1907,0
20240905,184300,13131760,1907,1907,1907,1907,0
20240905,184200,13131760,1907,1907,1907,1907,0
20240905,184100,13131760,1907,1907,1907,1907,0
20240905,184000,13131760,1907,1907,1907,1907,0
20240905,183900,13131760,1907,1907,1907,1907,0
20240905,183800,13131760,1907,1907,1907,1907,0
20240905,183700,13131760,1907,1907,1907,1907,0
20240905,183600,13131760,1907,1907,1907,1907,0
20240905,183500,13131760,1907,1907,1907,1907,0
20240905,183400,13131760,1907,1907,1907,1907,0
20240905,183300,13131760,1907,1907,1907,1907,0
20240905,183200,13131760,1907,1907,1907,1907,0
20240905,183100,13131760,1907,1907,1907,1907,0
20240905,183000,13131760,1907,1907,1907,1907,0
20240905,182900,13131760,1907,1907,1907,1907,0
20240905,182800,13131760,1907,1907,1907,1907,0
20240905,182700,13131760,1907,1907,1907,1907,0
20240905,182600,13131760,1907,1907,1907,1907,0
20240905,182500,13131760,1907,1907,1907,1907,0
20240905,182400,13131760,1907,1907,1907,1907,0
20240905,182300,13131760,1907,1907,1907,1907,0
20240905,182200,13131760,1907,1907,1907,1907,0
20240905,182100,13131760,1907,1907,1907,1907,0
20240905,182000,13131760,1907,1907,1907,1907,275
20240905,181900,13131760,1907,1907,1907,1907,0
20240905,181800,13131760,1907,1907,1907,1907,0
20240905,181700,13131760,1907,1907,1907,1907,0
20240905,181600,13131760,1907,1907,1907,1907,0
20240905,181500,13131760,1907,1907,1907,1907,0
20240905,181400,13131760,1907,1907,1907,1907,0
20240905,181300,13131760,1907,1907,1907,1907,0
20240905,181200,13131760,1907,1907,1907,1907,0
20240905,181100,13131760,1907,1907,1907,1907,0
20240905,181000,13131760,1907,1907,1907,1907,0
20240905,180900,13131760,1907,1907,1907,1907,0
20240905,180800,13131760,1907,1907,1907,1907,0
20240905,180700,13131760,1907,1907,1907,1907,0
20240905,180600,13131760,1907,1907,1907,1907,0
20240905,180500,13131760,1907,1907,1907,1907,0
20240905,180400,13131760,1907,1907,1907,1907,0
20240905,180300,13131760,1907,1907,1907,1907,0
20240905,180200,13131760,1907,1907,1907,1907,0
20240905,180100,13131760,1907,1907,1907,1907,0
20240905,180000,13131760,1907,1907,1907,1907,0
20240905,175900,13131760,1907,1907,1907,1907,0
20240905,175800,13131760,1907,1907,1907,1907,0
20240905,175700,13131760,1907,1907,1907,1907,0
20240905,175600,13131760,1907,1907,1907,1907,0
20240905,175500,13131760,1907,1907,1907,1907,0
20240905,175400,13131760,1907,1907,1907,1907,0
20240905,175300,13131760,1907,1907,1907,1907,0
20240905,175200,13131760,1907,1907,1907,1907,0
20240905,175100,13131760,1907,1907,1907,1907,0
20240905,175000,13131760,1907,1907,1907,1907,275
20240905,174900,13131760,1907,1907,1907,1907,0
20240905,174800,13131760,1907,1907,1907,1907,0
20240905,174700,13131760,1907,1907,1907,1907,0
20240905,174600,13131760,1907,1907,1907,1907,0
20240905,174500,13131760,1907,1907,1907,1907,0
20240905,174400,13131760,1907,1907,1907,1907,0
20240905,174300,13131760,1907,1907,1907,1907,0
20240905,174200,13131760,1907,1907,1907,1907,0
20240905,174100,13131760,1907,1907,1907,1907,0
20240905,174000,13131760,1907,1907,1907,1907,0
20240905,173900,13131760,1907,1907,1907,1907,0
20240905,173800,13131760,1907,1907,1907,1907,0
20240905,173700,13131760,1907,1907,1907,1907,0
20240905,173600,13131760,1907,1907,1907,1907,0
20240905,173500,13131760,1907,1907,1907,1907,0
20240905,173400,13131760,1907,1907,1907,1907,0
20240905,173300,13131760,1907,1907,1907,1907,0
20240905,173200,13131760,1907,1907,1907,1907,0
20240905,173100,13131760,1907,1907,1907,1907,0
20240905,173000,13131760,1907,1907,1907,1907,0
20240905,172900,13131760,1907,1907,1907,1907,0
20240905,172800,13131760,1907,1907,1907,1907,0
20240905,172700,13131760,1907,1907,1907,1907,0
20240905,172600,13131760,1907,1907,1907,1907,0
20240905,172500,13131760,1907,1907,1907,1907,0
20240905,172400,13131760,1907,1907,1907,1907,0
20240905,172300,13131760,1907,1907,1907,1907,0
20240905,172200,13131760,1907,1907,1907,1907,0
20240905,172100,13131760,1907,1907,1907,1907,0
20240905,172000,13131760,1907,1907,1907,1907,275
20240905,171900,13131760,1907,1907,1907,1907,0
20240905,171800,13131760,1907,1907,1907,1907,0
20240905,171700,13131760,1907,1907,1907,1907,0
20240905,171600,13131760,1907,1907,1907,1907,0
20240905,171500,13131760,1907,1907,1907,1907,0
20240905,171400,13131760,1907,1907,1907,1907,0
20240905,171300,13131760,1907,1907,1907,1907,0
20240905,171200,13131760,1907,1907,1907,1907,0
20240905,171100,13131760,1907,1907,1907,1907,0
20240905,171000,13131760,1907,1907,1907,1907,0
20240905,170900,13131760,1907,1907,1907,1907,0
20240905,170800,13131760,1907,1907,1907,1907,0
20240905,170700,13131760,1907,1907,1907,1907,0
20240905,170600,13131760,1907,1907,1907,1907,0
20240905,170500,13131760,1907,1907,1907,1907,0
20240905,170400,13131760,1907,1907,1907,1907,0
20240905,170300,13131760,1907,1907,1907,1907,0
20240905,170200,13131760,1907,1907,1907,1907,0
20240905,170100,13131760,1907,1907,1907,1907,0
20240905,170000,13131760,1907,1907,1907,1907,0
20240905,165900,13131760,1907,1907,1907,1907,0
20240905,165800,13131760,1907,1907,1907,1907,0
20240905,165700,13131760,1907,1907,1907,1907,0
20240905,165600,13131760,1907,1907,1907,1907,0
20240905,165500,13131760,1907,1907,1907,1907,0
20240905,165400,13131760,1907,1907,1907,1907,0
20240905,165300,13131760,1907,1907,1907,1907,0
20240905,165200,13131760,1907,1907,1907,1907,0
20240905,165100,13131760,1907,1907,1907,1907,0
20240905,165000,13131760,1907,1907,1907,1907,275
20240905,164900,13131760,1907,1907,1907,1907,0
20240905,164800,13131760,1907,1907,1907,1907,0
20240905,164700,13131760,1907,1907,1907,1907,0
20240905,164600,13131760,1907,1907,1907,1907,0
20240905,164500,13131760,1907,1907,1907,1907,0
20240905,164400,13131760,1907,1907,1907,1907,0
20240905,164300,13131760,1907,1907,1907,1907,0
20240905,164200,13131760,1907,1907,1907,1907,0
20240905,164100,13131760,1907,1907,1907,1907,0
20240905,164000,13131760,1907,1907,1907,1907,0
20240905,163900,13131760,1907,1907,1907,1907,0
20240905,163800,13131760,1907,1907,1907,1907,0
20240905,163700,13131760,1907,1907,1907,1907,0
20240905,163600,13131760,1907,1907,1907,1907,0
20240905,163500,13131760,1907,1907,1907,1907,0
20240905,163400,13131760,1907,1907,1907,1907,0
20240905,163300,13131760,1907,1907,1907,1907,0
20240905,163200,13131760,1907,1907,1907,1907,0
20240905,163100,13131760,1907,1907,1907,1907,0
20240905,163000,13131760,1907,1907,1907,1907,0
20240905,162900,13131760,1907,1907,1907,1907,0
20240905,162800,13131760,1907,1907,1907,1907,0
20240905,162700,13131760,1907,1907,1907,1907,0
20240905,162600,13131760,1907,1907,1907,1907,0
20240905,162500,13131760,1907,1907,1907,1907,0
20240905,162400,13131760,1907,1907,1907,1907,0
20240905,162300,13131760,1907,1907,1907,1907,0
20240905,162200,13131760,1907,1907,1907,1907,0
20240905,162100,13131760,1907,1907,1907,1907,0
20240905,162000,13131760,1907,1907,1907,1907,275
20240905,161900,13131760,1907,1907,1907,1907,0
20240905,161800,13131760,1907,1907,1907,1907,0
20240905,161700,13131760,1907,1907,1907,1907,0
20240905,161600,13131760,1907,1907,1907,1907,0
20240905,161500,13131760,1907,1907,1907,1907,0
20240905,161400,13131760,1907,1907,1907,1907,0
20240905,161300,13131760,1907,1907,1907,1907,0
20240905,161200,13131760,1907,1907,1907,1907,0
20240905,161100,13131760,1907,1907,1907,1907,0
20240905,161000,13131760,1907,1907,1907,1907,0
20240905,160900,13131760,1907,1907,1907,1907,0
20240905,160800,13131760,1907,1907,1907,1907,0
20240905,160700,13131760,1907,1907,1907,1907,0
20240905,160600,13131760,1907,1907,1907,1907,0
20240905,160500,13131760,1907,1907,1907,1907,0
20240905,160400,13131760,1907,1907,1907,1907,0
20240905,160300,13131760,1907,1907,1907,1907,0
20240905,160200,13131760,1907,1907,1907,1907,0
20240905,160100,13131760,1907,1907,1907,1907,0
20240905,160000,13131760,1907,1907,1907,1907,0
20240905,155900,13131760,1907,1907,1907,1907,0
20240905,155800,13131760,1907,1907,1907,1907,0
20240905,155700,13131760,1907,1907,1907,1907,0
20240905,155600,13131760,1907,1907,1907,1907,0
20240905,155500,13131760,1907,1907,1907,1907,0
20240905,155400,13131760,1907,1907,1907,1907,0
20240905,155300,13131760,1907,1907,1907,1907,0
20240905,155200,13131760,1907,1907,1907,1907,0
20240905,155100,13131760,1907,1907,1907,1907,0
20240905,155000,13131760,1907,1907,1907,1907,275
20240905,154900,13131760,1907,1907,1907,1907,0
20240905,154800,13131760,1907,1907,1907,1907,0
20240905,154700,13131760,1907,1907,1907,1907,0
20240905,154600,13131760,1907,1907,1907,1907,0
20240905,154500,13131760,1907,1907,1907,1907,0
20240905,154400,13131760,1907,1907,1907,1907,0
20240905,154300,13131760,1907,1907,1907,1907,0
20240905,154200,13131760,1907,1907,1907,1907,0
20240905,154100,13131760,1907,1907,1907,1907,0
20240905,154000,13131760,1907,1907,1907,1907,0
20240905,153900,13131760,1907,1907,1907,1907,0
20240905,153800,13131760,1907,1907,1907,1907,0
20240905,153700,13131760,1907,1907,1907,1907,0
20240905,153600,13131760,1907,1907,1907,1907,0
20240905,153500,13131760,1907,1907,1907,1907,0
20240905,153400,13131760,1907,1907,1907,1907,0
20240905,153300,13131760,1907,1907,1907,1907,0
20240905,153200,13131760,1907,1907,1907,1907,0
20240905,153100,13131760,1907,1907,1907,1907,0
20240905,153000,13131760,1907,1907,1907,1907,275
20240905,152900,12607335,1907,1907,1907,1907,0
20240905,152800,12607335,1907,1907,1907,1907,0
20240905,152700,12607335,1907,1907,1907,1907,0
20240905,152600,12607335,1907,1907,1907,1907,0
20240905,152500,12607335,1907,1907,1907,1907,0
20240905,152400,12607335,1907,1907,1907,1907,0
20240905,152300,12607335,1907,1907,1907,1907,0
20240905,152200,12607335,1907,1907,1907,1907,0
20240905,152100,12607335,1907,1907,1907,1907,0
20240905,152000,12607335,1907,1907,1907,1907,0
20240905,151900,12607335,1907,1907,1907,1907,0
20240905,151800,12607335,1907,1907,1907,1907,0
20240905,151700,12607335,1907,1907,1907,1907,0
20240905,151600,12607335,1907,1907,1907,1907,0
20240905,151500,12607335,1907,1907,1907,1907,0
20240905,151400,12607335,1907,1907,1907,1907,0
20240905,151300,12607335,1907,1907,1907,1907,0
20240905,151200,12607335,1907,1907,1907,1907,0
20240905,151100,12607335,1907,1907,1907,1907,0
20240905,151000,12607335,1907,1907,1907,1907,0
20240905,150900,12607335,1907,1907,1907,1907,0
20240905,150800,12607335,1907,1907,1907,1907,0
20240905,150700,12607335,1907,1907,1907,1907,1
20240905,150600,12605428,1903,1903,1903,1903,0
20240905,150500,12605428,1903,1903,1903,1903,0
20240905,150400,12605428,1903,1903,1903,1903,0
20240905,150300,12605428,1903,1903,1903,1903,0
20240905,150200,12605428,1903,1903,1903,1903,0
20240905,150100,12605428,1903,1903,1903,1903,0
20240905,150000,12605428,1903,1903,1903,1903,0
20240905,145900,12605428,1903,1903,1903,1903,0
20240905,145800,12605428,1903,1903,1903,1903,0
20240905,145700,12605428,1903,1903,1903,1903,0
20240905,145600,12605428,1903,1903,1903,1903,0
20240905,145500,12605428,1903,1903,1903,1903,0
20240905,145400,12605428,1903,1903,1903,1903,0
20240905,145300,12605428,1903,1903,1903,1903,0
20240905,145200,12605428,1903,1903,1903,1903,0
20240905,145100,12605428,1903,1903,1903,1903,0
20240905,145000,12605428,1903,1903,1903,1903,0
20240905,144900,12605428,1903,1903,1903,1903,0
20240905,144800,12605428,1903,1903,1903,1903,1
20240905,144700,12603525,1908,1908,1908,1908,0
20240905,144600,12603525,1908,1908,1908,1908,0
20240905,144500,12603525,1908,1908,1908,1908,0
20240905,144400,12603525,1908,1908,1908,1908,0
20240905,144300,12603525,1908,1908,1908,1908,0
20240905,144200,12603525,1908,1908,1908,1908,0
20240905,144100,12603525,1908,1908,1908,1908,0
20240905,144000,12603525,1908,1907,1908,1907,2
20240905,143900,12599710,1900,1900,1900,1900,0
20240905,143800,12599710,1900,1900,1900,1900,0
20240905,143700,12599710,1900,1900,1900,1900,0
20240905,143600,12599710,1900,1900,1900,1900,0
20240905,143500,12599710,1900,1900,1900,1900,0
20240905,143400,12599710,1900,1900,1900,1900,0
20240905,143300,12599710,1900,1900,1900,1900,0
20240905,143200,12599710,1900,1900,1900,1900,0
20240905,143100,12599710,1900,1900,1900,1900,1
20240905,143000,12597810,1890,1890,1890,1890,0
20240905,142900,12597810,1890,1890,1890,1890,0
20240905,142800,12597810,1890,1890,1890,1890,0
20240905,142700,12597810,1890,1890,1890,1890,0
20240905,142600,12597810,1890,1890,1890,1890,0
20240905,142500,12597810,1890,1890,1890,1890,0
20240905,142400,12597810,1890,1890,1890,1890,0
20240905,142300,12597810,1890,1890,1890,1890,0
20240905,142200,12597810,1890,1890,1890,1890,0
20240905,142100,12597810,1890,1890,1890,1890,0
20240905,142000,12597810,1890,1890,1890,1890,0
20240905,141900,12597810,1890,1890,1890,1890,0
20240905,141800,12597810,1890,1890,1890,1890,0
20240905,141700,12597810,1890,1890,1890,1890,0
20240905,141600,12597810,1890,1890,1890,1890,0
20240905,141500,12597810,1890,1890,1890,1890,0
20240905,141400,12597810,1890,1890,1890,1890,0
20240905,141300,12597810,1890,1890,1890,1890,0
20240905,141200,12597810,1890,1890,1890,1890,0
20240905,141100,12597810,1890,1890,1890,1890,0
20240905,141000,12597810,1890,1890,1890,1890,0
20240905,140900,12597810,1890,1890,1890,1890,0
20240905,140800,12597810,1890,1890,1890,1890,0
20240905,140700,12597810,1890,1890,1890,1890,0
20240905,140600,12597810,1890,1890,1890,1890,0
20240905,140500,12597810,1890,1890,1890,1890,0
20240905,140400,12597810,1890,1890,1890,1890,54
20240905,140300,12495750,1890,1890,1890,1890,1
20240905,140200,12493860,1908,1908,1908,1908,0
20240905,140100,12493860,1908,1908,1908,1908,202
20240905,140000,12108444,1908,1908,1908,1908,0
20240905,135900,12108444,1908,1908,1908,1908,0
20240905,135800,12108444,1908,1908,1908,1908,0
20240905,135700,12108444,1908,1908,1908,1908,0
20240905,135600,12108444,1908,1908,1908,1908,0
20240905,135500,12108444,1908,1908,1908,1908,0
20240905,135400,12108444,1908,1908,1908,1908,0
20240905,135300,12108444,1908,1908,1908,1908,0
20240905,135200,12108444,1908,1908,1908,1908,0
20240905,135100,12108444,1908,1908,1908,1908,0
20240905,135000,12108444,1908,1908,1908,1908,0
20240905,134900,12108444,1908,1908,1908,1908,0
20240905,134800,12108444,1908,1908,1908,1908,0
20240905,134700,12108444,1908,1908,1908,1908,0
20240905,134600,12108444,1908,1908,1908,1908,0
20240905,134500,12108444,1908,1908,1908,1908,0
20240905,134400,12108444,1908,1908,1908,1908,0
20240905,134300,12108444,1908,1908,1908,1908,0
20240905,134200,12108444,1908,1908,1908,1908,0
20240905,134100,12108444,1908,1908,1908,1908,0
20240905,134000,12108444,1908,1908,1908,1908,0
20240905,133900,12108444,1908,1908,1908,1908,0
20240905,133800,12108444,1908,1898,1908,1898,105
20240905,133700,11908151,1895,1895,1895,1895,0
20240905,133600,11908151,1895,1895,1895,1895,0
20240905,133500,11908151,1895,1895,1895,1895,1
20240905,133400,11906256,1892,1892,1892,1892,0
20240905,133300,11906256,1892,1892,1892,1892,0
20240905,133200,11906256,1892,1892,1892,1892,0
20240905,133100,11906256,1892,1892,1892,1892,0
20240905,133000,11906256,1892,1892,1892,1892,0
20240905,132900,11906256,1892,1892,1892,1892,0
20240905,132800,11906256,1892,1892,1892,1892,0
20240905,132700,11906256,1892,1892,1892,1892,0
20240905,132600,11906256,1892,1892,1892,1892,0
20240905,132500,11906256,1892,1892,1892,1892,0
20240905,132400,11906256,1892,1892,1892,1892,0
20240905,132300,11906256,1892,1892,1892,1892,1
20240905,132200,11904364,1873,1873,1873,1873,0
20240905,132100,11904364,1873,1873,1873,1873,0
20240905,132000,11904364,1873,1873,1873,1873,0
20240905,131900,11904364,1873,1873,1873,1873,0
20240905,131800,11904364,1873,1873,1873,1873,0
20240905,131700,11904364,1873,1873,1873,1873,0
20240905,131600,11904364,1873,1873,1873,1873,305
20240905,131500,11333099,1873,1874,1874,1873,694
20240905,131400,10033217,1874,1874,1874,1874,323
20240905,131300,9427915,1874,1874,1874,1874,17
20240905,131200,9396057,1873,1873,1873,1873,0
20240905,131100,9396057,1873,1875,1875,1873,664
20240905,131000,8151715,1874,1874,1874,1874,0
20240905,130900,8151715,1874,1874,1874,1874,0
20240905,130800,8151715,1874,1874,1874,1874,0
20240905,130700,8151715,1874,1874,1874,1874,0
20240905,130600,8151715,1874,1874,1874,1874,0
20240905,130500,8151715,1874,1874,1874,1874,0
20240905,130400,8151715,1874,1874,1874,1874,0
20240905,130300,8151715,1874,1874,1874,1874,0
20240905,130200,8151715,1874,1874,1874,1874,0
20240905,130100,8151715,1874,1874,1874,1874,0
20240905,130000,8151715,1874,1874,1874,1874,0
20240905,125900,8151715,1874,1874,1874,1874,0
20240905,125800,8151715,1874,1874,1874,1874,0
20240905,125700,8151715,1874,1874,1874,1874,0
20240905,125600,8151715,1874,1893,1893,1874,2101
20240905,125500,4208810,1911,1911,1911,1911,0
20240905,125400,4208810,1911,1911,1911,1911,0
20240905,125300,4208810,1911,1911,1911,1911,0
20240905,125200,4208810,1911,1911,1911,1911,0
20240905,125100,4208810,1911,1911,1911,1911,0
20240905,125000,4208810,1911,1911,1911,1911,0
20240905,124900,4208810,1911,1911,1911,1911,0
20240905,124800,4208810,1911,1911,1911,1911,0
20240905,124700,4208810,1911,1911,1911,1911,0
20240905,124600,4208810,1911,1911,1911,1911,0
20240905,124500,4208810,1911,1911,1911,1911,0
20240905,124400,4208810,1911,1911,1911,1911,0
20240905,124300,4208810,1911,1911,1911,1911,0
20240905,124200,4208810,1911,1911,1911,1911,0
20240905,124100,4208810,1911,1911,1911,1911,0
20240905,124000,4208810,1911,1911,1911,1911,0
20240905,123900,4208810,1911,1911,1911,1911,0
20240905,123800,4208810,1911,1911,1911,1911,0
20240905,123700,4208810,1911,1911,1911,1911,0
20240905,123600,4208810,1911,1911,1911,1911,0
20240905,123500,4208810,1911,1911,1911,1911,0
20240905,123400,4208810,1911,1911,1911,1911,0
20240905,123300,4208810,1911,1911,1911,1911,0
20240905,123200,4208810,1911,1911,1911,1911,0
20240905,123100,4208810,1911,1911,1911,1911,0
20240905,123000,4208810,1911,1911,1911,1911,0
20240905,122900,4208810,1911,1911,1911,1911,0
20240905,122800,4208810,1911,1911,1911,1911,0
20240905,122700,4208810,1911,1911,1911,1911,0
20240905,122600,4208810,1911,1911,1911,1911,0
20240905,122500,4208810,1911,1911,1911,1911,0
20240905,122400,4208810,1911,1911,1911,1911,0
20240905,122300,4208810,1911,1911,1911,1911,0
20240905,122200,4208810,1911,1911,1911,1911,0
20240905,122100,4208810,1911,1911,1911,1911,0
20240905,122000,4208810,1911,1911,1911,1911,0
20240905,121900,4208810,1911,1911,1911,1911,0
20240905,121800,4208810,1911,1911,1911,1911,0
20240905,121700,4208810,1911,1911,1911,1911,0
20240905,121600,4208810,1911,1911,1911,1911,0
20240905,121500,4208810,1911,1911,1911,1911,0
20240905,121400,4208810,1911,1911,1911,1911,0
20240905,121300,4208810,1911,1911,1911,1911,0
20240905,121200,4208810,1911,1911,1911,1911,0
20240905,121100,4208810,1911,1911,1911,1911,0
20240905,121000,4208810,1911,1911,1911,1911,0
20240905,120900,4208810,1911,1911,1911,1911,0
20240905,120800,4208810,1911,1911,1911,1911,0
20240905,120700,4208810,1911,1911,1911,1911,0
20240905,120600,4208810,1911,1911,1911,1911,0
20240905,120500,4208810,1911,1911,1911,1911,0
20240905,120400,4208810,1911,1911,1911,1911,0
20240905,120300,4208810,1911,1911,1911,1911,0
20240905,120200,4208810,1911,1911,1911,1911,0
20240905,120100,4208810,1911,1911,1911,1911,0
20240905,120000,4208810,1911,1911,1911,1911,0
20240905,115900,4208810,1911,1911,1911,1911,0
20240905,115800,4208810,1911,1911,1911,1911,0
20240905,115700,4208810,1911,1911,1911,1911,0
20240905,115600,4208810,1911,1911,1911,1911,0
20240905,115500,4208810,1911,1911,1911,1911,0
20240905,115400,4208810,1911,1911,1911,1911,93
20240905,115300,4031087,1911,1911,1911,1911,0
20240905,115200,4031087,1911,1911,1911,1911,0
20240905,115100,4031087,1911,1911,1911,1911,0
20240905,115000,4031087,1911,1911,1911,1911,0
20240905,114900,4031087,1911,1911,1911,1911,0
20240905,114800,4031087,1911,1911,1911,1911,0
20240905,114700,4031087,1911,1911,1911,1911,14
20240905,114600,4004333,1911,1911,1911,1911,0
20240905,114500,4004333,1911,1911,1911,1911,5
20240905,114400,3994778,1911,1911,1911,1911,6
20240905,114300,3983312,1911,1911,1911,1911,0
20240905,114200,3983312,1911,1911,1911,1911,0
20240905,114100,3983312,1911,1911,1911,1911,5
20240905,114000,3973757,1913,1913,1913,1913,0
20240905,113900,3973757,1913,1913,1913,1913,0
20240905,113800,3973757,1913,1913,1913,1913,0
20240905,113700,3973757,1913,1913,1913,1913,0
20240905,113600,3973757,1913,1913,1913,1913,0
20240905,113500,3973757,1913,1913,1913,1913,0
20240905,113400,3973757,1913,1913,1913,1913,0
20240905,113300,3973757,1913,1913,1913,1913,0
20240905,113200,3973757,1913,1913,1913,1913,0
20240905,113100,3973757,1913,1913,1913,1913,0
20240905,113000,3973757,1913,1913,1913,1913,0
20240905,112900,3973757,1913,1913,1913,1913,0
20240905,112800,3973757,1913,1913,1913,1913,0
20240905,112700,3973757,1913,1913,1913,1913,0
20240905,112600,3973757,1913,1913,1913,1913,0
20240905,112500,3973757,1913,1913,1913,1913,0
20240905,112400,3973757,1913,1913,1913,1913,0
20240905,112300,3973757,1913,1894,1913,1894,10
20240905,112200,3954709,1877,1877,1877,1877,0
20240905,112100,3954709,1877,1877,1877,1877,0
20240905,112000,3954709,1877,1877,1877,1877,0
20240905,111900,3954709,1877,1877,1877,1877,0
20240905,111800,3954709,1877,1877,1877,1877,1
20240905,111700,3952832,1876,1876,1876,1876,0
20240905,111600,3952832,1876,1876,1876,1876,0
20240905,111500,3952832,1876,1876,1876,1876,0
20240905,111400,3952832,1876,1876,1876,1876,0
20240905,111300,3952832,1876,1876,1876,1876,0
20240905,111200,3952832,1876,1876,1876,1876,0
20240905,111100,3952832,1876,1876,1876,1876,0
20240905,111000,3952832,1876,1876,1876,1876,0
20240905,110900,3952832,1876,1876,1876,1876,0
20240905,110800,3952832,1876,1876,1876,1876,0
20240905,110700,3952832,1876,1877,1877,1876,1417
20240905,110600,1294530,1878,1890,1890,1878,99
20240905,110500,1108563,1893,1893,1893,1893,0
20240905,110400,1108563,1893,1893,1893,1893,0
20240905,110300,1108563,1893,1893,1893,1893,0
20240905,110200,1108563,1893,1893,1893,1893,0
20240905,110100,1108563,1893,1893,1893,1893,1
20240905,110000,1106670,1910,1910,1910,1910,0
20240905,105900,1106670,1910,1910,1910,1910,0
20240905,105800,1106670,1910,1910,1910,1910,1
20240905,105700,1104760,1910,1910,1910,1910,0
20240905,105600,1104760,1910,1910,1910,1910,0
20240905,105500,1104760,1910,1910,1910,1910,0
20240905,105400,1104760,1910,1910,1910,1910,0
20240905,105300,1104760,1910,1910,1910,1910,0
20240905,105200,1104760,1910,1910,1910,1910,0
20240905,105100,1104760,1910,1910,1910,1910,0
20240905,105000,1104760,1910,1910,1910,1910,0
20240905,104900,1104760,1910,1910,1910,1910,0
20240905,104800,1104760,1910,1910,1910,1910,0
20240905,104700,1104760,1910,1910,1910,1910,0
20240905,104600,1104760,1910,1910,1910,1910,1
20240905,104500,1102850,1896,1896,1896,1896,0
20240905,104400,1102850,1896,1896,1896,1896,0
20240905,104300,1102850,1896,1896,1896,1896,0
20240905,104200,1102850,1896,1896,1896,1896,0
20240905,104100,1102850,1896,1896,1896,1896,0
20240905,104000,1102850,1896,1896,1896,1896,1
20240905,103900,1100954,1913,1913,1913,1913,0
20240905,103800,1100954,1913,1913,1913,1913,0
20240905,103700,1100954,1913,1913,1913,1913,0
20240905,103600,1100954,1913,1913,1913,1913,0
20240905,103500,1100954,1913,1913,1913,1913,0
20240905,103400,1100954,1913,1913,1913,1913,0
20240905,103300,1100954,1913,1913,1913,1913,0
20240905,103200,1100954,1913,1913,1913,1913,0
20240905,103100,1100954,1913,1913,1913,1913,0
20240905,103000,1100954,1913,1913,1913,1913,0
20240905,102900,1100954,1913,1913,1913,1913,0
20240905,102800,1100954,1913,1913,1913,1913,0
20240905,102700,1100954,1913,1913,1913,1913,0
20240905,102600,1100954,1913,1913,1913,1913,0
20240905,102500,1100954,1913,1913,1913,1913,0
20240905,102400,1100954,1913,1913,1913,1913,0
20240905,102300,1100954,1913,1913,1913,1913,0
20240905,102200,1100954,1913,1913,1913,1913,0
20240905,102100,1100954,1913,1913,1913,1913,0
20240905,102000,1100954,1913,1913,1913,1913,0
20240905,101900,1100954,1913,1913,1913,1913,0
20240905,101800,1100954,1913,1913,1913,1913,0
20240905,101700,1100954,1913,1913,1913,1913,0
20240905,101600,1100954,1913,1913,1913,1913,0
20240905,101500,1100954,1913,1913,1913,1913,0
20240905,101400,1100954,1913,1913,1913,1913,0
20240905,101300,1100954,1913,1913,1913,1913,0
20240905,101200,1100954,1913,1913,1913,1913,0
20240905,101100,1100954,1913,1913,1913,1913,0
20240905,101000,1100954,1913,1913,1913,1913,0
20240905,100900,1100954,1913,1913,1913,1913,0
20240905,100800,1100954,1913,1913,1913,1913,0
20240905,100700,1100954,1913,1913,1913,1913,0
20240905,100600,1100954,1913,1913,1913,1913,0
20240905,100500,1100954,1913,1913,1913,1913,0
20240905,100400,1100954,1913,1913,1913,1913,0
20240905,100300,1100954,1913,1913,1913,1913,0
20240905,100200,1100954,1913,1913,1913,1913,0
20240905,100100,1100954,1913,1913,1913,1913,0
20240905,100000,1100954,1913,1913,1913,1913,0
20240905,095900,1100954,1913,1913,1913,1913,0
20240905,095800,1100954,1913,1913,1913,1913,0
20240905,095700,1100954,1913,1913,1913,1913,0
20240905,095600,1100954,1913,1913,1913,1913,0
20240905,095500,1100954,1913,1913,1913,1913,0
20240905,095400,1100954,1913,1913,1913,1913,0
20240905,095300,1100954,1913,1913,1913,1913,0
20240905,095200,1100954,1913,1913,1913,1913,0
20240905,095100,1100954,1913,1913,1913,1913,0
20240905,095000,1100954,1913,1913,1913,1913,0
20240905,094900,1100954,1913,1913,1913,1913,0
20240905,094800,1100954,1913,1913,1913,1913,0
20240905,094700,1100954,1913,1913,1913,1913,0
20240905,094600,1100954,1913,1913,1913,1913,5
20240905,094500,1091389,1913,1913,1913,1913,0
20240905,094400,1091389,1913,1913,1913,1913,0
20240905,094300,1091389,1913,1913,1913,1913,0
20240905,094200,1091389,1913,1913,1913,1913,0
20240905,094100,1091389,1913,1913,1913,1913,0
20240905,094000,1091389,1913,1913,1913,1913,0
20240905,093900,1091389,1913,1913,1913,1913,1
20240905,093800,1089476,1910,1910,1910,1910,0
20240905,093700,1089476,1910,1910,1910,1910,0
20240905,093600,1089476,1910,1910,1910,1910,0
20240905,093500,1089476,1910,1910,1910,1910,0
20240905,093400,1089476,1910,1910,1910,1910,0
20240905,093300,1089476,1910,1910,1910,1910,0
20240905,093200,1089476,1910,1910,1910,1910,0
20240905,093100,1089476,1910,1910,1910,1910,0
20240905,093000,1089476,1910,1910,1910,1910,0
20240905,092900,1089476,1910,1910,1910,1910,0
20240905,092800,1089476,1910,1910,1910,1910,0
20240905,092700,1089476,1910,1895,1910,1895,6
20240905,092600,1078061,1878,1878,1878,1878,0
20240905,092500,1078061,1878,1878,1878,1878,0
20240905,092400,1078061,1878,1878,1878,1878,0
20240905,092300,1078061,1878,1878,1878,1878,0
20240905,092200,1078061,1878,1908,1908,1878,10
20240905,092100,1059143,1911,1911,1911,1911,0
20240905,092000,1059143,1911,1911,1911,1911,0
20240905,091900,1059143,1911,1911,1911,1911,1
20240905,091800,1057232,1929,1929,1929,1929,0
20240905,091700,1057232,1929,1929,1929,1929,0
20240905,091600,1057232,1929,1929,1929,1929,0
20240905,091500,1057232,1929,1929,1929,1929,0
20240905,091400,1057232,1929,1929,1929,1929,0
20240905,091300,1057232,1929,1929,1929,1929,0
20240905,091200,1057232,1929,1929,1929,1929,0
20240905,091100,1057232,1929,1929,1929,1929,0
20240905,091000,1057232,1929,1929,1929,1929,0
20240905,090900,1057232,1929,1929,1929,1929,0
20240905,090800,1057232,1929,1929,1929,1929,0
20240905,090700,1057232,1929,1895,1930,1895,548
20240905,090600,5640,1892,1892,1892,1892,0
20240905,090500,5640,1892,1892,1892,1892,0
20240905,090400,5640,1892,1892,1892,1892,0
20240905,090300,5640,1892,1892,1892,1892,1
20240905,090200,3748,1874,1874,1874,1874,0
20240905,090100,3748,1874,1874,1874,1874,0
20240905,090000,3748,1874,1874,1874,1874,2