KissMeData/035460/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191500,13946789,1748,1748,1748,1748,832
20240906,191400,13946789,1748,1748,1748,1748,0
20240906,191300,13946789,1748,1748,1748,1748,0
20240906,191200,13946789,1748,1748,1748,1748,0
20240906,191100,13946789,1748,1748,1748,1748,0
20240906,191000,13946789,1748,1748,1748,1748,0
20240906,190900,13946789,1748,1748,1748,1748,0
20240906,190800,13946789,1748,1748,1748,1748,0
20240906,190700,13946789,1748,1748,1748,1748,0
20240906,190600,13946789,1748,1748,1748,1748,0
20240906,190500,13946789,1748,1748,1748,1748,0
20240906,190400,13946789,1748,1748,1748,1748,0
20240906,190300,13946789,1748,1748,1748,1748,0
20240906,190200,13946789,1748,1748,1748,1748,0
20240906,190100,13946789,1748,1748,1748,1748,0
20240906,190000,13946789,1748,1748,1748,1748,0
20240906,185900,13946789,1748,1748,1748,1748,0
20240906,185800,13946789,1748,1748,1748,1748,0
20240906,185700,13946789,1748,1748,1748,1748,0
20240906,185600,13946789,1748,1748,1748,1748,0
20240906,185500,13946789,1748,1748,1748,1748,0
20240906,185400,13946789,1748,1748,1748,1748,0
20240906,185300,13946789,1748,1748,1748,1748,0
20240906,185200,13946789,1748,1748,1748,1748,0
20240906,185100,13946789,1748,1748,1748,1748,0
20240906,185000,13946789,1748,1748,1748,1748,0
20240906,184900,13946789,1748,1748,1748,1748,0
20240906,184800,13946789,1748,1748,1748,1748,0
20240906,184700,13946789,1748,1748,1748,1748,0
20240906,184600,13946789,1748,1748,1748,1748,0
20240906,184500,13946789,1748,1748,1748,1748,832
20240906,184400,13946789,1748,1748,1748,1748,0
20240906,184300,13946789,1748,1748,1748,1748,0
20240906,184200,13946789,1748,1748,1748,1748,0
20240906,184100,13946789,1748,1748,1748,1748,0
20240906,184000,13946789,1748,1748,1748,1748,0
20240906,183900,13946789,1748,1748,1748,1748,0
20240906,183800,13946789,1748,1748,1748,1748,0
20240906,183700,13946789,1748,1748,1748,1748,0
20240906,183600,13946789,1748,1748,1748,1748,0
20240906,183500,13946789,1748,1748,1748,1748,0
20240906,183400,13946789,1748,1748,1748,1748,0
20240906,183300,13946789,1748,1748,1748,1748,0
20240906,183200,13946789,1748,1748,1748,1748,0
20240906,183100,13946789,1748,1748,1748,1748,0
20240906,183000,13946789,1748,1748,1748,1748,0
20240906,182900,13946789,1748,1748,1748,1748,0
20240906,182800,13946789,1748,1748,1748,1748,0
20240906,182700,13946789,1748,1748,1748,1748,0
20240906,182600,13946789,1748,1748,1748,1748,0
20240906,182500,13946789,1748,1748,1748,1748,0
20240906,182400,13946789,1748,1748,1748,1748,0
20240906,182300,13946789,1748,1748,1748,1748,0
20240906,182200,13946789,1748,1748,1748,1748,0
20240906,182100,13946789,1748,1748,1748,1748,0
20240906,182000,13946789,1748,1748,1748,1748,0
20240906,181900,13946789,1748,1748,1748,1748,0
20240906,181800,13946789,1748,1748,1748,1748,0
20240906,181700,13946789,1748,1748,1748,1748,0
20240906,181600,13946789,1748,1748,1748,1748,0
20240906,181500,13946789,1748,1748,1748,1748,832
20240906,181400,13946789,1748,1748,1748,1748,0
20240906,181300,13946789,1748,1748,1748,1748,0
20240906,181200,13946789,1748,1748,1748,1748,0
20240906,181100,13946789,1748,1748,1748,1748,0
20240906,181000,13946789,1748,1748,1748,1748,0
20240906,180900,13946789,1748,1748,1748,1748,0
20240906,180800,13946789,1748,1748,1748,1748,0
20240906,180700,13946789,1748,1748,1748,1748,0
20240906,180600,13946789,1748,1748,1748,1748,0
20240906,180500,13946789,1748,1748,1748,1748,0
20240906,180400,13946789,1748,1748,1748,1748,0
20240906,180300,13946789,1748,1748,1748,1748,0
20240906,180200,13946789,1748,1748,1748,1748,0
20240906,180100,13946789,1748,1748,1748,1748,0
20240906,180000,13946789,1748,1748,1748,1748,0
20240906,175900,13946789,1748,1748,1748,1748,0
20240906,175800,13946789,1748,1748,1748,1748,0
20240906,175700,13946789,1748,1748,1748,1748,0
20240906,175600,13946789,1748,1748,1748,1748,0
20240906,175500,13946789,1748,1748,1748,1748,0
20240906,175400,13946789,1748,1748,1748,1748,0
20240906,175300,13946789,1748,1748,1748,1748,0
20240906,175200,13946789,1748,1748,1748,1748,0
20240906,175100,13946789,1748,1748,1748,1748,0
20240906,175000,13946789,1748,1748,1748,1748,0
20240906,174900,13946789,1748,1748,1748,1748,0
20240906,174800,13946789,1748,1748,1748,1748,0
20240906,174700,13946789,1748,1748,1748,1748,0
20240906,174600,13946789,1748,1748,1748,1748,0
20240906,174500,13946789,1748,1748,1748,1748,832
20240906,174400,13946789,1748,1748,1748,1748,0
20240906,174300,13946789,1748,1748,1748,1748,0
20240906,174200,13946789,1748,1748,1748,1748,0
20240906,174100,13946789,1748,1748,1748,1748,0
20240906,174000,13946789,1748,1748,1748,1748,0
20240906,173900,13946789,1748,1748,1748,1748,0
20240906,173800,13946789,1748,1748,1748,1748,0
20240906,173700,13946789,1748,1748,1748,1748,0
20240906,173600,13946789,1748,1748,1748,1748,0
20240906,173500,13946789,1748,1748,1748,1748,0
20240906,173400,13946789,1748,1748,1748,1748,0
20240906,173300,13946789,1748,1748,1748,1748,0
20240906,173200,13946789,1748,1748,1748,1748,0
20240906,173100,13946789,1748,1748,1748,1748,0
20240906,173000,13946789,1748,1748,1748,1748,0
20240906,172900,13946789,1748,1748,1748,1748,0
20240906,172800,13946789,1748,1748,1748,1748,0
20240906,172700,13946789,1748,1748,1748,1748,0
20240906,172600,13946789,1748,1748,1748,1748,0
20240906,172500,13946789,1748,1748,1748,1748,0
20240906,172400,13946789,1748,1748,1748,1748,0
20240906,172300,13946789,1748,1748,1748,1748,0
20240906,172200,13946789,1748,1748,1748,1748,0
20240906,172100,13946789,1748,1748,1748,1748,0
20240906,172000,13946789,1748,1748,1748,1748,0
20240906,171900,13946789,1748,1748,1748,1748,0
20240906,171800,13946789,1748,1748,1748,1748,0
20240906,171700,13946789,1748,1748,1748,1748,0
20240906,171600,13946789,1748,1748,1748,1748,0
20240906,171500,13946789,1748,1748,1748,1748,832
20240906,171400,13946789,1748,1748,1748,1748,0
20240906,171300,13946789,1748,1748,1748,1748,0
20240906,171200,13946789,1748,1748,1748,1748,0
20240906,171100,13946789,1748,1748,1748,1748,0
20240906,171000,13946789,1748,1748,1748,1748,0
20240906,170900,13946789,1748,1748,1748,1748,0
20240906,170800,13946789,1748,1748,1748,1748,0
20240906,170700,13946789,1748,1748,1748,1748,0
20240906,170600,13946789,1748,1748,1748,1748,0
20240906,170500,13946789,1748,1748,1748,1748,0
20240906,170400,13946789,1748,1748,1748,1748,0
20240906,170300,13946789,1748,1748,1748,1748,0
20240906,170200,13946789,1748,1748,1748,1748,0
20240906,170100,13946789,1748,1748,1748,1748,0
20240906,170000,13946789,1748,1748,1748,1748,0
20240906,165900,13946789,1748,1748,1748,1748,0
20240906,165800,13946789,1748,1748,1748,1748,0
20240906,165700,13946789,1748,1748,1748,1748,0
20240906,165600,13946789,1748,1748,1748,1748,0
20240906,165500,13946789,1748,1748,1748,1748,0
20240906,165400,13946789,1748,1748,1748,1748,0
20240906,165300,13946789,1748,1748,1748,1748,0
20240906,165200,13946789,1748,1748,1748,1748,0
20240906,165100,13946789,1748,1748,1748,1748,0
20240906,165000,13946789,1748,1748,1748,1748,0
20240906,164900,13946789,1748,1748,1748,1748,0
20240906,164800,13946789,1748,1748,1748,1748,0
20240906,164700,13946789,1748,1748,1748,1748,0
20240906,164600,13946789,1748,1748,1748,1748,0
20240906,164500,13946789,1748,1748,1748,1748,832
20240906,164400,13946789,1748,1748,1748,1748,0
20240906,164300,13946789,1748,1748,1748,1748,0
20240906,164200,13946789,1748,1748,1748,1748,0
20240906,164100,13946789,1748,1748,1748,1748,0
20240906,164000,13946789,1748,1748,1748,1748,0
20240906,163900,13946789,1748,1748,1748,1748,0
20240906,163800,13946789,1748,1748,1748,1748,0
20240906,163700,13946789,1748,1748,1748,1748,0
20240906,163600,13946789,1748,1748,1748,1748,0
20240906,163500,13946789,1748,1748,1748,1748,0
20240906,163400,13946789,1748,1748,1748,1748,0
20240906,163300,13946789,1748,1748,1748,1748,0
20240906,163200,13946789,1748,1748,1748,1748,0
20240906,163100,13946789,1748,1748,1748,1748,0
20240906,163000,13946789,1748,1748,1748,1748,0
20240906,162900,13946789,1748,1748,1748,1748,0
20240906,162800,13946789,1748,1748,1748,1748,0
20240906,162700,13946789,1748,1748,1748,1748,0
20240906,162600,13946789,1748,1748,1748,1748,0
20240906,162500,13946789,1748,1748,1748,1748,0
20240906,162400,13946789,1748,1748,1748,1748,0
20240906,162300,13946789,1748,1748,1748,1748,0
20240906,162200,13946789,1748,1748,1748,1748,0
20240906,162100,13946789,1748,1748,1748,1748,0
20240906,162000,13946789,1748,1748,1748,1748,0
20240906,161900,13946789,1748,1748,1748,1748,0
20240906,161800,13946789,1748,1748,1748,1748,0
20240906,161700,13946789,1748,1748,1748,1748,0
20240906,161600,13946789,1748,1748,1748,1748,0
20240906,161500,13946789,1748,1748,1748,1748,832
20240906,161400,13946789,1748,1748,1748,1748,0
20240906,161300,13946789,1748,1748,1748,1748,0
20240906,161200,13946789,1748,1748,1748,1748,0
20240906,161100,13946789,1748,1748,1748,1748,0
20240906,161000,13946789,1748,1748,1748,1748,0
20240906,160900,13946789,1748,1748,1748,1748,0
20240906,160800,13946789,1748,1748,1748,1748,0
20240906,160700,13946789,1748,1748,1748,1748,0
20240906,160600,13946789,1748,1748,1748,1748,0
20240906,160500,13946789,1748,1748,1748,1748,0
20240906,160400,13946789,1748,1748,1748,1748,0
20240906,160300,13946789,1748,1748,1748,1748,0
20240906,160200,13946789,1748,1748,1748,1748,0
20240906,160100,13946789,1748,1748,1748,1748,0
20240906,160000,13946789,1748,1748,1748,1748,0
20240906,155900,13946789,1748,1748,1748,1748,0
20240906,155800,13946789,1748,1748,1748,1748,0
20240906,155700,13946789,1748,1748,1748,1748,0
20240906,155600,13946789,1748,1748,1748,1748,0
20240906,155500,13946789,1748,1748,1748,1748,0
20240906,155400,13946789,1748,1748,1748,1748,0
20240906,155300,13946789,1748,1748,1748,1748,0
20240906,155200,13946789,1748,1748,1748,1748,0
20240906,155100,13946789,1748,1748,1748,1748,0
20240906,155000,13946789,1748,1748,1748,1748,0
20240906,154900,13946789,1748,1748,1748,1748,0
20240906,154800,13946789,1748,1748,1748,1748,0
20240906,154700,13946789,1748,1748,1748,1748,0
20240906,154600,13946789,1748,1748,1748,1748,0
20240906,154500,13946789,1748,1748,1748,1748,832
20240906,154400,13946789,1748,1748,1748,1748,0
20240906,154300,13946789,1748,1748,1748,1748,0
20240906,154200,13946789,1748,1748,1748,1748,0
20240906,154100,13946789,1748,1748,1748,1748,0
20240906,154000,13946789,1748,1748,1748,1748,0
20240906,153900,13946789,1748,1748,1748,1748,0
20240906,153800,13946789,1748,1748,1748,1748,0
20240906,153700,13946789,1748,1748,1748,1748,0
20240906,153600,13946789,1748,1748,1748,1748,0
20240906,153500,13946789,1748,1748,1748,1748,0
20240906,153400,13946789,1748,1748,1748,1748,0
20240906,153300,13946789,1748,1748,1748,1748,0
20240906,153200,13946789,1748,1748,1748,1748,0
20240906,153100,13946789,1748,1748,1748,1748,0
20240906,153000,13946789,1748,1748,1748,1748,832
20240906,152900,12492453,1748,1748,1748,1748,0
20240906,152800,12492453,1748,1748,1748,1748,0
20240906,152700,12492453,1748,1748,1748,1748,0
20240906,152600,12492453,1748,1748,1748,1748,0
20240906,152500,12492453,1748,1748,1748,1748,0
20240906,152400,12492453,1748,1748,1748,1748,0
20240906,152300,12492453,1748,1748,1748,1748,0
20240906,152200,12492453,1748,1748,1748,1748,0
20240906,152100,12492453,1748,1748,1748,1748,0
20240906,152000,12492453,1748,1748,1748,1748,0
20240906,151900,12492453,1748,1748,1748,1748,0
20240906,151800,12492453,1748,1748,1748,1748,1
20240906,151700,12490705,1735,1748,1748,1735,14
20240906,151600,12466402,1732,1732,1732,1732,0
20240906,151500,12466402,1732,1732,1732,1732,0
20240906,151400,12466402,1732,1732,1732,1732,0
20240906,151300,12466402,1732,1732,1732,1732,0
20240906,151200,12466402,1732,1732,1732,1732,119
20240906,151100,12260294,1732,1732,1732,1732,0
20240906,151000,12260294,1732,1739,1739,1732,1400
20240906,150900,9834839,1750,1750,1750,1750,0
20240906,150800,9834839,1750,1750,1750,1750,0
20240906,150700,9834839,1750,1750,1750,1750,0
20240906,150600,9834839,1750,1750,1750,1750,0
20240906,150500,9834839,1750,1750,1750,1750,0
20240906,150400,9834839,1750,1750,1750,1750,0
20240906,150300,9834839,1750,1739,1750,1739,2
20240906,150200,9831350,1739,1740,1740,1739,613
20240906,150100,8765248,1750,1750,1750,1750,0
20240906,150000,8765248,1750,1750,1750,1750,1
20240906,145900,8763498,1739,1739,1739,1739,0
20240906,145800,8763498,1739,1739,1739,1739,0
20240906,145700,8763498,1739,1739,1739,1739,0
20240906,145600,8763498,1739,1739,1739,1739,16
20240906,145500,8735674,1739,1740,1740,1739,23
20240906,145400,8695657,1740,1745,1745,1740,21
20240906,145300,8659073,1750,1746,1750,1746,2
20240906,145200,8655577,1746,1746,1746,1746,0
20240906,145100,8655577,1746,1746,1746,1746,0
20240906,145000,8655577,1746,1746,1746,1746,0
20240906,144900,8655577,1746,1753,1753,1746,15
20240906,144800,8629331,1756,1756,1756,1756,0
20240906,144700,8629331,1756,1756,1756,1756,0
20240906,144600,8629331,1756,1756,1756,1756,0
20240906,144500,8629331,1756,1756,1756,1756,0
20240906,144400,8629331,1756,1756,1756,1756,0
20240906,144300,8629331,1756,1756,1756,1756,0
20240906,144200,8629331,1756,1756,1756,1756,0
20240906,144100,8629331,1756,1756,1756,1756,0
20240906,144000,8629331,1756,1756,1756,1756,0
20240906,143900,8629331,1756,1756,1756,1756,0
20240906,143800,8629331,1756,1756,1756,1756,0
20240906,143700,8629331,1756,1756,1756,1756,0
20240906,143600,8629331,1756,1756,1756,1756,0
20240906,143500,8629331,1756,1756,1756,1756,0
20240906,143400,8629331,1756,1756,1756,1756,0
20240906,143300,8629331,1756,1756,1756,1732,974
20240906,143200,6937389,1757,1757,1757,1757,0
20240906,143100,6937389,1757,1757,1757,1757,0
20240906,143000,6937389,1757,1757,1757,1757,0
20240906,142900,6937389,1757,1757,1757,1757,0
20240906,142800,6937389,1757,1757,1757,1757,0
20240906,142700,6937389,1757,1757,1757,1757,0
20240906,142600,6937389,1757,1757,1757,1757,0
20240906,142500,6937389,1757,1757,1757,1757,0
20240906,142400,6937389,1757,1757,1757,1757,0
20240906,142300,6937389,1757,1757,1757,1757,0
20240906,142200,6937389,1757,1757,1757,1757,0
20240906,142100,6937389,1757,1757,1757,1757,3
20240906,142000,6932118,1758,1758,1758,1758,0
20240906,141900,6932118,1758,1758,1758,1758,0
20240906,141800,6932118,1758,1758,1758,1758,0
20240906,141700,6932118,1758,1758,1758,1758,0
20240906,141600,6932118,1758,1758,1758,1758,0
20240906,141500,6932118,1758,1758,1758,1758,0
20240906,141400,6932118,1758,1758,1758,1758,0
20240906,141300,6932118,1758,1758,1758,1758,0
20240906,141200,6932118,1758,1758,1758,1758,0
20240906,141100,6932118,1758,1758,1758,1758,0
20240906,141000,6932118,1758,1758,1758,1758,0
20240906,140900,6932118,1758,1758,1758,1758,0
20240906,140800,6932118,1758,1758,1758,1758,0
20240906,140700,6932118,1758,1758,1758,1758,0
20240906,140600,6932118,1758,1758,1758,1758,0
20240906,140500,6932118,1758,1758,1758,1758,0
20240906,140400,6932118,1758,1758,1758,1758,0
20240906,140300,6932118,1758,1758,1758,1758,0
20240906,140200,6932118,1758,1758,1758,1758,0
20240906,140100,6932118,1758,1758,1758,1758,0
20240906,140000,6932118,1758,1758,1758,1758,0
20240906,135900,6932118,1758,1758,1758,1758,0
20240906,135800,6932118,1758,1758,1758,1758,0
20240906,135700,6932118,1758,1758,1758,1758,0
20240906,135600,6932118,1758,1758,1758,1758,0
20240906,135500,6932118,1758,1758,1758,1758,0
20240906,135400,6932118,1758,1758,1758,1758,0
20240906,135300,6932118,1758,1758,1758,1758,0
20240906,135200,6932118,1758,1758,1758,1758,0
20240906,135100,6932118,1758,1758,1758,1758,0
20240906,135000,6932118,1758,1758,1758,1758,0
20240906,134900,6932118,1758,1758,1758,1758,0
20240906,134800,6932118,1758,1758,1758,1758,100
20240906,134700,6756318,1758,1758,1758,1758,0
20240906,134600,6756318,1758,1758,1758,1758,1
20240906,134500,6754560,1757,1757,1757,1757,0
20240906,134400,6754560,1757,1757,1757,1757,4
20240906,134300,6747532,1757,1757,1757,1757,0
20240906,134200,6747532,1757,1757,1757,1757,0
20240906,134100,6747532,1757,1757,1757,1757,0
20240906,134000,6747532,1757,1757,1757,1757,0
20240906,133900,6747532,1757,1757,1757,1757,0
20240906,133800,6747532,1757,1757,1757,1757,0
20240906,133700,6747532,1757,1757,1757,1757,0
20240906,133600,6747532,1757,1757,1757,1757,0
20240906,133500,6747532,1757,1757,1757,1757,0
20240906,133400,6747532,1757,1757,1757,1757,0
20240906,133300,6747532,1757,1757,1757,1757,0
20240906,133200,6747532,1757,1757,1757,1757,0
20240906,133100,6747532,1757,1757,1757,1757,0
20240906,133000,6747532,1757,1757,1757,1757,0
20240906,132900,6747532,1757,1757,1757,1757,0
20240906,132800,6747532,1757,1757,1757,1757,0
20240906,132700,6747532,1757,1757,1757,1757,0
20240906,132600,6747532,1757,1757,1757,1757,0
20240906,132500,6747532,1757,1756,1757,1756,2
20240906,132400,6744019,1744,1744,1744,1744,0
20240906,132300,6744019,1744,1744,1744,1744,0
20240906,132200,6744019,1744,1744,1744,1744,0
20240906,132100,6744019,1744,1744,1744,1744,0
20240906,132000,6744019,1744,1744,1744,1744,1
20240906,131900,6742275,1743,1743,1743,1743,0
20240906,131800,6742275,1743,1743,1743,1743,0
20240906,131700,6742275,1743,1743,1743,1743,0
20240906,131600,6742275,1743,1743,1743,1743,0
20240906,131500,6742275,1743,1743,1743,1743,0
20240906,131400,6742275,1743,1743,1743,1743,0
20240906,131300,6742275,1743,1743,1743,1743,0
20240906,131200,6742275,1743,1743,1743,1743,0
20240906,131100,6742275,1743,1743,1743,1743,0
20240906,131000,6742275,1743,1746,1746,1743,10
20240906,130900,6724822,1757,1757,1757,1757,1
20240906,130800,6723065,1758,1758,1758,1758,0
20240906,130700,6723065,1758,1758,1758,1758,0
20240906,130600,6723065,1758,1758,1758,1758,0
20240906,130500,6723065,1758,1758,1758,1758,0
20240906,130400,6723065,1758,1758,1758,1758,0
20240906,130300,6723065,1758,1758,1758,1758,0
20240906,130200,6723065,1758,1758,1758,1758,0
20240906,130100,6723065,1758,1758,1758,1758,0
20240906,130000,6723065,1758,1758,1758,1758,0
20240906,125900,6723065,1758,1758,1758,1758,0
20240906,125800,6723065,1758,1758,1758,1758,0
20240906,125700,6723065,1758,1758,1758,1758,0
20240906,125600,6723065,1758,1758,1758,1758,0
20240906,125500,6723065,1758,1758,1758,1758,0
20240906,125400,6723065,1758,1758,1758,1758,0
20240906,125300,6723065,1758,1758,1758,1758,0
20240906,125200,6723065,1758,1758,1758,1758,300
20240906,125100,6195665,1758,1758,1758,1758,0
20240906,125000,6195665,1758,1758,1758,1758,0
20240906,124900,6195665,1758,1758,1758,1758,0
20240906,124800,6195665,1758,1758,1758,1758,0
20240906,124700,6195665,1758,1758,1758,1758,0
20240906,124600,6195665,1758,1758,1758,1758,0
20240906,124500,6195665,1758,1758,1758,1758,0
20240906,124400,6195665,1758,1758,1758,1758,0
20240906,124300,6195665,1758,1758,1758,1758,0
20240906,124200,6195665,1758,1758,1758,1758,0
20240906,124100,6195665,1758,1758,1758,1758,0
20240906,124000,6195665,1758,1741,1758,1741,4
20240906,123900,6188684,1741,1741,1741,1741,0
20240906,123800,6188684,1741,1741,1741,1741,0
20240906,123700,6188684,1741,1741,1741,1741,0
20240906,123600,6188684,1741,1741,1741,1741,1
20240906,123500,6186943,1758,1758,1758,1758,0
20240906,123400,6186943,1758,1758,1758,1758,0
20240906,123300,6186943,1758,1758,1758,1758,0
20240906,123200,6186943,1758,1758,1758,1758,0
20240906,123100,6186943,1758,1758,1758,1758,0
20240906,123000,6186943,1758,1758,1758,1758,0
20240906,122900,6186943,1758,1758,1758,1758,0
20240906,122800,6186943,1758,1758,1758,1758,0
20240906,122700,6186943,1758,1758,1758,1758,1
20240906,122600,6185185,1740,1742,1742,1740,203
20240906,122500,5831913,1740,1740,1740,1740,0
20240906,122400,5831913,1740,1740,1740,1740,0
20240906,122300,5831913,1740,1740,1740,1740,0
20240906,122200,5831913,1740,1740,1740,1740,0
20240906,122100,5831913,1740,1740,1740,1740,0
20240906,122000,5831913,1740,1740,1740,1740,0
20240906,121900,5831913,1740,1740,1740,1740,15
20240906,121800,5805813,1758,1758,1758,1758,0
20240906,121700,5805813,1758,1758,1758,1758,0
20240906,121600,5805813,1758,1758,1758,1758,0
20240906,121500,5805813,1758,1758,1758,1758,0
20240906,121400,5805813,1758,1757,1758,1757,49
20240906,121300,5719684,1765,1765,1765,1765,0
20240906,121200,5719684,1765,1765,1765,1765,0
20240906,121100,5719684,1765,1765,1765,1765,1
20240906,121000,5717919,1724,1745,1745,1724,1017
20240906,120900,3953165,1746,1746,1746,1746,0
20240906,120800,3953165,1746,1746,1746,1746,0
20240906,120700,3953165,1746,1746,1746,1746,0
20240906,120600,3953165,1746,1760,1760,1746,4
20240906,120500,3946167,1765,1765,1765,1765,0
20240906,120400,3946167,1765,1765,1765,1765,0
20240906,120300,3946167,1765,1765,1765,1765,0
20240906,120200,3946167,1765,1765,1765,1765,0
20240906,120100,3946167,1765,1765,1765,1765,0
20240906,120000,3946167,1765,1765,1765,1765,0
20240906,115900,3946167,1765,1765,1765,1765,0
20240906,115800,3946167,1765,1765,1765,1765,0
20240906,115700,3946167,1765,1765,1765,1765,0
20240906,115600,3946167,1765,1765,1765,1765,0
20240906,115500,3946167,1765,1765,1765,1765,0
20240906,115400,3946167,1765,1765,1765,1765,1
20240906,115300,3944402,1744,1744,1744,1744,0
20240906,115200,3944402,1744,1744,1744,1744,0
20240906,115100,3944402,1744,1764,1764,1744,1000
20240906,115000,2189687,1765,1765,1765,1765,0
20240906,114900,2189687,1765,1765,1765,1765,0
20240906,114800,2189687,1765,1765,1765,1765,0
20240906,114700,2189687,1765,1765,1765,1765,0
20240906,114600,2189687,1765,1765,1765,1765,0
20240906,114500,2189687,1765,1765,1765,1765,0
20240906,114400,2189687,1765,1765,1765,1765,0
20240906,114300,2189687,1765,1765,1765,1765,0
20240906,114200,2189687,1765,1765,1765,1765,45
20240906,114100,2110262,1765,1765,1765,1765,0
20240906,114000,2110262,1765,1765,1765,1765,1
20240906,113900,2108497,1776,1776,1776,1776,0
20240906,113800,2108497,1776,1776,1776,1776,0
20240906,113700,2108497,1776,1776,1776,1776,0
20240906,113600,2108497,1776,1776,1776,1776,0
20240906,113500,2108497,1776,1776,1776,1776,0
20240906,113400,2108497,1776,1776,1776,1776,0
20240906,113300,2108497,1776,1776,1776,1776,0
20240906,113200,2108497,1776,1776,1776,1776,0
20240906,113100,2108497,1776,1776,1776,1776,100
20240906,113000,1930897,1776,1776,1776,1776,0
20240906,112900,1930897,1776,1776,1776,1776,0
20240906,112800,1930897,1776,1776,1776,1776,0
20240906,112700,1930897,1776,1776,1776,1776,0
20240906,112600,1930897,1776,1776,1776,1776,0
20240906,112500,1930897,1776,1776,1776,1776,2
20240906,112400,1927345,1765,1765,1765,1765,55
20240906,112300,1830270,1764,1764,1764,1764,0
20240906,112200,1830270,1764,1764,1764,1764,0
20240906,112100,1830270,1764,1764,1764,1764,0
20240906,112000,1830270,1764,1766,1766,1764,299
20240906,111900,1302497,1767,1767,1767,1767,14
20240906,111800,1277759,1766,1766,1766,1766,0
20240906,111700,1277759,1766,1767,1767,1766,37
20240906,111600,1212384,1776,1776,1776,1776,0
20240906,111500,1212384,1776,1776,1776,1776,3
20240906,111400,1207056,1776,1776,1776,1776,1
20240906,111300,1205280,1776,1776,1776,1776,0
20240906,111200,1205280,1776,1776,1776,1776,0
20240906,111100,1205280,1776,1776,1776,1776,0
20240906,111000,1205280,1776,1776,1776,1776,0
20240906,110900,1205280,1776,1776,1776,1776,0
20240906,110800,1205280,1776,1776,1776,1776,0
20240906,110700,1205280,1776,1776,1776,1776,0
20240906,110600,1205280,1776,1776,1776,1776,0
20240906,110500,1205280,1776,1776,1776,1776,0
20240906,110400,1205280,1776,1776,1776,1776,0
20240906,110300,1205280,1776,1776,1776,1776,0
20240906,110200,1205280,1776,1776,1776,1776,0
20240906,110100,1205280,1776,1776,1776,1776,0
20240906,110000,1205280,1776,1776,1776,1776,0
20240906,105900,1205280,1776,1776,1776,1776,0
20240906,105800,1205280,1776,1776,1776,1776,0
20240906,105700,1205280,1776,1776,1776,1776,0
20240906,105600,1205280,1776,1776,1776,1776,0
20240906,105500,1205280,1776,1776,1776,1776,0
20240906,105400,1205280,1776,1776,1776,1776,0
20240906,105300,1205280,1776,1776,1776,1776,0
20240906,105200,1205280,1776,1776,1776,1776,0
20240906,105100,1205280,1776,1776,1776,1776,0
20240906,105000,1205280,1776,1776,1776,1776,0
20240906,104900,1205280,1776,1776,1776,1776,0
20240906,104800,1205280,1776,1776,1776,1776,0
20240906,104700,1205280,1776,1776,1776,1776,0
20240906,104600,1205280,1776,1776,1776,1776,0
20240906,104500,1205280,1776,1776,1776,1776,0
20240906,104400,1205280,1776,1776,1776,1776,17
20240906,104300,1175088,1776,1776,1776,1776,0
20240906,104200,1175088,1776,1776,1776,1776,0
20240906,104100,1175088,1776,1776,1776,1776,0
20240906,104000,1175088,1776,1776,1776,1776,0
20240906,103900,1175088,1776,1776,1776,1776,0
20240906,103800,1175088,1776,1776,1776,1776,0
20240906,103700,1175088,1776,1776,1776,1776,0
20240906,103600,1175088,1776,1776,1776,1776,0
20240906,103500,1175088,1776,1776,1776,1776,0
20240906,103400,1175088,1776,1776,1776,1776,3
20240906,103300,1169760,1767,1767,1767,1767,0
20240906,103200,1169760,1767,1767,1767,1767,0
20240906,103100,1169760,1767,1767,1767,1767,0
20240906,103000,1169760,1767,1767,1767,1767,0
20240906,102900,1169760,1767,1767,1767,1767,0
20240906,102800,1169760,1767,1767,1767,1767,0
20240906,102700,1169760,1767,1767,1767,1767,0
20240906,102600,1169760,1767,1767,1767,1767,0
20240906,102500,1169760,1767,1767,1767,1767,0
20240906,102400,1169760,1767,1767,1767,1767,0
20240906,102300,1169760,1767,1767,1767,1767,0
20240906,102200,1169760,1767,1767,1767,1767,0
20240906,102100,1169760,1767,1767,1767,1767,0
20240906,102000,1169760,1767,1767,1767,1767,0
20240906,101900,1169760,1767,1767,1767,1767,0
20240906,101800,1169760,1767,1767,1767,1767,0
20240906,101700,1169760,1767,1775,1775,1767,255
20240906,101600,718214,1775,1775,1775,1775,13
20240906,101500,695139,1775,1775,1775,1775,0
20240906,101400,695139,1775,1775,1775,1775,0
20240906,101300,695139,1775,1777,1777,1775,48
20240906,101200,609900,1789,1789,1789,1789,0
20240906,101100,609900,1789,1789,1789,1789,0
20240906,101000,609900,1789,1789,1789,1789,0
20240906,100900,609900,1789,1789,1789,1789,0
20240906,100800,609900,1789,1789,1789,1789,0
20240906,100700,609900,1789,1789,1789,1789,0
20240906,100600,609900,1789,1789,1789,1789,0
20240906,100500,609900,1789,1789,1789,1789,0
20240906,100400,609900,1789,1789,1789,1789,0
20240906,100300,609900,1789,1789,1789,1789,0
20240906,100200,609900,1789,1789,1789,1789,0
20240906,100100,609900,1789,1789,1789,1789,0
20240906,100000,609900,1789,1789,1789,1789,2
20240906,095900,606322,1789,1789,1789,1789,0
20240906,095800,606322,1789,1789,1789,1789,0
20240906,095700,606322,1789,1789,1789,1789,0
20240906,095600,606322,1789,1789,1789,1789,0
20240906,095500,606322,1789,1789,1789,1789,0
20240906,095400,606322,1789,1789,1789,1789,0
20240906,095300,606322,1789,1789,1789,1789,0
20240906,095200,606322,1789,1789,1789,1789,0
20240906,095100,606322,1789,1789,1789,1789,0
20240906,095000,606322,1789,1789,1789,1789,0
20240906,094900,606322,1789,1789,1789,1789,1
20240906,094800,604533,1776,1776,1776,1776,0
20240906,094700,604533,1776,1776,1776,1776,0
20240906,094600,604533,1776,1776,1776,1776,0
20240906,094500,604533,1776,1776,1776,1776,0
20240906,094400,604533,1776,1776,1776,1776,10
20240906,094300,586773,1791,1791,1791,1791,0
20240906,094200,586773,1791,1791,1791,1791,0
20240906,094100,586773,1791,1791,1791,1791,0
20240906,094000,586773,1791,1791,1791,1791,4
20240906,093900,579609,1791,1791,1791,1791,1
20240906,093800,577818,1776,1776,1776,1776,0
20240906,093700,577818,1776,1776,1776,1776,0
20240906,093600,577818,1776,1776,1776,1776,0
20240906,093500,577818,1776,1777,1777,1776,97
20240906,093400,405541,1777,1777,1777,1777,0
20240906,093300,405541,1777,1777,1777,1777,2
20240906,093200,401987,1777,1777,1777,1777,1
20240906,093100,400210,1777,1777,1777,1777,0
20240906,093000,400210,1777,1779,1779,1777,50
20240906,092900,311319,1795,1795,1795,1795,0
20240906,092800,311319,1795,1795,1795,1795,0
20240906,092700,311319,1795,1795,1795,1795,0
20240906,092600,311319,1795,1795,1795,1795,0
20240906,092500,311319,1795,1795,1795,1795,0
20240906,092400,311319,1795,1795,1795,1795,0
20240906,092300,311319,1795,1795,1795,1795,0
20240906,092200,311319,1795,1795,1795,1795,0
20240906,092100,311319,1795,1795,1795,1795,0
20240906,092000,311319,1795,1795,1795,1795,0
20240906,091900,311319,1795,1795,1795,1795,0
20240906,091800,311319,1795,1795,1795,1795,0
20240906,091700,311319,1795,1795,1795,1795,0
20240906,091600,311319,1795,1795,1795,1795,0
20240906,091500,311319,1795,1795,1795,1795,0
20240906,091400,311319,1795,1795,1795,1795,0
20240906,091300,311319,1795,1795,1795,1795,0
20240906,091200,311319,1795,1795,1795,1795,0
20240906,091100,311319,1795,1795,1795,1795,0
20240906,091000,311319,1795,1795,1795,1795,0
20240906,090900,311319,1795,1795,1795,1795,0
20240906,090800,311319,1795,1795,1795,1795,0
20240906,090700,311319,1795,1795,1795,1795,0
20240906,090600,311319,1795,1795,1795,1795,0
20240906,090500,311319,1795,1795,1795,1795,0
20240906,090400,311319,1795,1795,1795,1795,0
20240906,090300,311319,1795,1795,1795,1795,0
20240906,090200,311319,1795,1795,1795,1795,0
20240906,090100,311319,1795,1783,1795,1783,113
20240906,090000,109306,1763,1763,1763,1763,62