KissMeData/060380/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,193700,24126426,1659,1659,1659,1659,223
20240905,193600,24126426,1659,1659,1659,1659,0
20240905,193500,24126426,1659,1659,1659,1659,0
20240905,193400,24126426,1659,1659,1659,1659,0
20240905,193300,24126426,1659,1659,1659,1659,0
20240905,193200,24126426,1659,1659,1659,1659,0
20240905,193100,24126426,1659,1659,1659,1659,0
20240905,193000,24126426,1659,1659,1659,1659,0
20240905,192900,24126426,1659,1659,1659,1659,0
20240905,192800,24126426,1659,1659,1659,1659,0
20240905,192700,24126426,1659,1659,1659,1659,0
20240905,192600,24126426,1659,1659,1659,1659,0
20240905,192500,24126426,1659,1659,1659,1659,0
20240905,192400,24126426,1659,1659,1659,1659,0
20240905,192300,24126426,1659,1659,1659,1659,0
20240905,192200,24126426,1659,1659,1659,1659,0
20240905,192100,24126426,1659,1659,1659,1659,0
20240905,192000,24126426,1659,1659,1659,1659,0
20240905,191900,24126426,1659,1659,1659,1659,0
20240905,191800,24126426,1659,1659,1659,1659,0
20240905,191700,24126426,1659,1659,1659,1659,0
20240905,191600,24126426,1659,1659,1659,1659,0
20240905,191500,24126426,1659,1659,1659,1659,0
20240905,191400,24126426,1659,1659,1659,1659,0
20240905,191300,24126426,1659,1659,1659,1659,0
20240905,191200,24126426,1659,1659,1659,1659,0
20240905,191100,24126426,1659,1659,1659,1659,0
20240905,191000,24126426,1659,1659,1659,1659,0
20240905,190900,24126426,1659,1659,1659,1659,0
20240905,190800,24126426,1659,1659,1659,1659,0
20240905,190700,24126426,1659,1659,1659,1659,223
20240905,190600,24126426,1659,1659,1659,1659,0
20240905,190500,24126426,1659,1659,1659,1659,0
20240905,190400,24126426,1659,1659,1659,1659,0
20240905,190300,24126426,1659,1659,1659,1659,0
20240905,190200,24126426,1659,1659,1659,1659,0
20240905,190100,24126426,1659,1659,1659,1659,0
20240905,190000,24126426,1659,1659,1659,1659,0
20240905,185900,24126426,1659,1659,1659,1659,0
20240905,185800,24126426,1659,1659,1659,1659,0
20240905,185700,24126426,1659,1659,1659,1659,0
20240905,185600,24126426,1659,1659,1659,1659,0
20240905,185500,24126426,1659,1659,1659,1659,0
20240905,185400,24126426,1659,1659,1659,1659,0
20240905,185300,24126426,1659,1659,1659,1659,0
20240905,185200,24126426,1659,1659,1659,1659,0
20240905,185100,24126426,1659,1659,1659,1659,0
20240905,185000,24126426,1659,1659,1659,1659,0
20240905,184900,24126426,1659,1659,1659,1659,0
20240905,184800,24126426,1659,1659,1659,1659,0
20240905,184700,24126426,1659,1659,1659,1659,0
20240905,184600,24126426,1659,1659,1659,1659,0
20240905,184500,24126426,1659,1659,1659,1659,0
20240905,184400,24126426,1659,1659,1659,1659,0
20240905,184300,24126426,1659,1659,1659,1659,0
20240905,184200,24126426,1659,1659,1659,1659,0
20240905,184100,24126426,1659,1659,1659,1659,0
20240905,184000,24126426,1659,1659,1659,1659,0
20240905,183900,24126426,1659,1659,1659,1659,0
20240905,183800,24126426,1659,1659,1659,1659,0
20240905,183700,24126426,1659,1659,1659,1659,223
20240905,183600,24126426,1659,1659,1659,1659,0
20240905,183500,24126426,1659,1659,1659,1659,0
20240905,183400,24126426,1659,1659,1659,1659,0
20240905,183300,24126426,1659,1659,1659,1659,0
20240905,183200,24126426,1659,1659,1659,1659,0
20240905,183100,24126426,1659,1659,1659,1659,0
20240905,183000,24126426,1659,1659,1659,1659,0
20240905,182900,24126426,1659,1659,1659,1659,0
20240905,182800,24126426,1659,1659,1659,1659,0
20240905,182700,24126426,1659,1659,1659,1659,0
20240905,182600,24126426,1659,1659,1659,1659,0
20240905,182500,24126426,1659,1659,1659,1659,0
20240905,182400,24126426,1659,1659,1659,1659,0
20240905,182300,24126426,1659,1659,1659,1659,0
20240905,182200,24126426,1659,1659,1659,1659,0
20240905,182100,24126426,1659,1659,1659,1659,0
20240905,182000,24126426,1659,1659,1659,1659,0
20240905,181900,24126426,1659,1659,1659,1659,0
20240905,181800,24126426,1659,1659,1659,1659,0
20240905,181700,24126426,1659,1659,1659,1659,0
20240905,181600,24126426,1659,1659,1659,1659,0
20240905,181500,24126426,1659,1659,1659,1659,0
20240905,181400,24126426,1659,1659,1659,1659,0
20240905,181300,24126426,1659,1659,1659,1659,0
20240905,181200,24126426,1659,1659,1659,1659,0
20240905,181100,24126426,1659,1659,1659,1659,0
20240905,181000,24126426,1659,1659,1659,1659,0
20240905,180900,24126426,1659,1659,1659,1659,0
20240905,180800,24126426,1659,1659,1659,1659,0
20240905,180700,24126426,1659,1659,1659,1659,223
20240905,180600,24126426,1659,1659,1659,1659,0
20240905,180500,24126426,1659,1659,1659,1659,0
20240905,180400,24126426,1659,1659,1659,1659,0
20240905,180300,24126426,1659,1659,1659,1659,0
20240905,180200,24126426,1659,1659,1659,1659,0
20240905,180100,24126426,1659,1659,1659,1659,0
20240905,180000,24126426,1659,1659,1659,1659,0
20240905,175900,24126426,1659,1659,1659,1659,0
20240905,175800,24126426,1659,1659,1659,1659,0
20240905,175700,24126426,1659,1659,1659,1659,0
20240905,175600,24126426,1659,1659,1659,1659,0
20240905,175500,24126426,1659,1659,1659,1659,0
20240905,175400,24126426,1659,1659,1659,1659,0
20240905,175300,24126426,1659,1659,1659,1659,0
20240905,175200,24126426,1659,1659,1659,1659,0
20240905,175100,24126426,1659,1659,1659,1659,0
20240905,175000,24126426,1659,1659,1659,1659,0
20240905,174900,24126426,1659,1659,1659,1659,0
20240905,174800,24126426,1659,1659,1659,1659,0
20240905,174700,24126426,1659,1659,1659,1659,0
20240905,174600,24126426,1659,1659,1659,1659,0
20240905,174500,24126426,1659,1659,1659,1659,0
20240905,174400,24126426,1659,1659,1659,1659,0
20240905,174300,24126426,1659,1659,1659,1659,0
20240905,174200,24126426,1659,1659,1659,1659,0
20240905,174100,24126426,1659,1659,1659,1659,0
20240905,174000,24126426,1659,1659,1659,1659,0
20240905,173900,24126426,1659,1659,1659,1659,0
20240905,173800,24126426,1659,1659,1659,1659,0
20240905,173700,24126426,1659,1659,1659,1659,223
20240905,173600,24126426,1659,1659,1659,1659,0
20240905,173500,24126426,1659,1659,1659,1659,0
20240905,173400,24126426,1659,1659,1659,1659,0
20240905,173300,24126426,1659,1659,1659,1659,0
20240905,173200,24126426,1659,1659,1659,1659,0
20240905,173100,24126426,1659,1659,1659,1659,0
20240905,173000,24126426,1659,1659,1659,1659,0
20240905,172900,24126426,1659,1659,1659,1659,0
20240905,172800,24126426,1659,1659,1659,1659,0
20240905,172700,24126426,1659,1659,1659,1659,0
20240905,172600,24126426,1659,1659,1659,1659,0
20240905,172500,24126426,1659,1659,1659,1659,0
20240905,172400,24126426,1659,1659,1659,1659,0
20240905,172300,24126426,1659,1659,1659,1659,0
20240905,172200,24126426,1659,1659,1659,1659,0
20240905,172100,24126426,1659,1659,1659,1659,0
20240905,172000,24126426,1659,1659,1659,1659,0
20240905,171900,24126426,1659,1659,1659,1659,0
20240905,171800,24126426,1659,1659,1659,1659,0
20240905,171700,24126426,1659,1659,1659,1659,0
20240905,171600,24126426,1659,1659,1659,1659,0
20240905,171500,24126426,1659,1659,1659,1659,0
20240905,171400,24126426,1659,1659,1659,1659,0
20240905,171300,24126426,1659,1659,1659,1659,0
20240905,171200,24126426,1659,1659,1659,1659,0
20240905,171100,24126426,1659,1659,1659,1659,0
20240905,171000,24126426,1659,1659,1659,1659,0
20240905,170900,24126426,1659,1659,1659,1659,0
20240905,170800,24126426,1659,1659,1659,1659,0
20240905,170700,24126426,1659,1659,1659,1659,223
20240905,170600,24126426,1659,1659,1659,1659,0
20240905,170500,24126426,1659,1659,1659,1659,0
20240905,170400,24126426,1659,1659,1659,1659,0
20240905,170300,24126426,1659,1659,1659,1659,0
20240905,170200,24126426,1659,1659,1659,1659,0
20240905,170100,24126426,1659,1659,1659,1659,0
20240905,170000,24126426,1659,1659,1659,1659,0
20240905,165900,24126426,1659,1659,1659,1659,0
20240905,165800,24126426,1659,1659,1659,1659,0
20240905,165700,24126426,1659,1659,1659,1659,0
20240905,165600,24126426,1659,1659,1659,1659,0
20240905,165500,24126426,1659,1659,1659,1659,0
20240905,165400,24126426,1659,1659,1659,1659,0
20240905,165300,24126426,1659,1659,1659,1659,0
20240905,165200,24126426,1659,1659,1659,1659,0
20240905,165100,24126426,1659,1659,1659,1659,0
20240905,165000,24126426,1659,1659,1659,1659,0
20240905,164900,24126426,1659,1659,1659,1659,0
20240905,164800,24126426,1659,1659,1659,1659,0
20240905,164700,24126426,1659,1659,1659,1659,0
20240905,164600,24126426,1659,1659,1659,1659,0
20240905,164500,24126426,1659,1659,1659,1659,0
20240905,164400,24126426,1659,1659,1659,1659,0
20240905,164300,24126426,1659,1659,1659,1659,0
20240905,164200,24126426,1659,1659,1659,1659,0
20240905,164100,24126426,1659,1659,1659,1659,0
20240905,164000,24126426,1659,1659,1659,1659,0
20240905,163900,24126426,1659,1659,1659,1659,0
20240905,163800,24126426,1659,1659,1659,1659,0
20240905,163700,24126426,1659,1659,1659,1659,223
20240905,163600,24126426,1659,1659,1659,1659,0
20240905,163500,24126426,1659,1659,1659,1659,0
20240905,163400,24126426,1659,1659,1659,1659,0
20240905,163300,24126426,1659,1659,1659,1659,0
20240905,163200,24126426,1659,1659,1659,1659,0
20240905,163100,24126426,1659,1659,1659,1659,0
20240905,163000,24126426,1659,1659,1659,1659,0
20240905,162900,24126426,1659,1659,1659,1659,0
20240905,162800,24126426,1659,1659,1659,1659,0
20240905,162700,24126426,1659,1659,1659,1659,0
20240905,162600,24126426,1659,1659,1659,1659,0
20240905,162500,24126426,1659,1659,1659,1659,0
20240905,162400,24126426,1659,1659,1659,1659,0
20240905,162300,24126426,1659,1659,1659,1659,0
20240905,162200,24126426,1659,1659,1659,1659,0
20240905,162100,24126426,1659,1659,1659,1659,0
20240905,162000,24126426,1659,1659,1659,1659,0
20240905,161900,24126426,1659,1659,1659,1659,0
20240905,161800,24126426,1659,1659,1659,1659,0
20240905,161700,24126426,1659,1659,1659,1659,0
20240905,161600,24126426,1659,1659,1659,1659,0
20240905,161500,24126426,1659,1659,1659,1659,0
20240905,161400,24126426,1659,1659,1659,1659,0
20240905,161300,24126426,1659,1659,1659,1659,0
20240905,161200,24126426,1659,1659,1659,1659,0
20240905,161100,24126426,1659,1659,1659,1659,0
20240905,161000,24126426,1659,1659,1659,1659,0
20240905,160900,24126426,1659,1659,1659,1659,0
20240905,160800,24126426,1659,1659,1659,1659,0
20240905,160700,24126426,1659,1659,1659,1659,223
20240905,160600,24126426,1659,1659,1659,1659,0
20240905,160500,24126426,1659,1659,1659,1659,0
20240905,160400,24126426,1659,1659,1659,1659,0
20240905,160300,24126426,1659,1659,1659,1659,0
20240905,160200,24126426,1659,1659,1659,1659,0
20240905,160100,24126426,1659,1659,1659,1659,0
20240905,160000,24126426,1659,1659,1659,1659,0
20240905,155900,24126426,1659,1659,1659,1659,0
20240905,155800,24126426,1659,1659,1659,1659,0
20240905,155700,24126426,1659,1659,1659,1659,0
20240905,155600,24126426,1659,1659,1659,1659,0
20240905,155500,24126426,1659,1659,1659,1659,0
20240905,155400,24126426,1659,1659,1659,1659,0
20240905,155300,24126426,1659,1659,1659,1659,0
20240905,155200,24126426,1659,1659,1659,1659,0
20240905,155100,24126426,1659,1659,1659,1659,0
20240905,155000,24126426,1659,1659,1659,1659,0
20240905,154900,24126426,1659,1659,1659,1659,0
20240905,154800,24126426,1659,1659,1659,1659,0
20240905,154700,24126426,1659,1659,1659,1659,0
20240905,154600,24126426,1659,1659,1659,1659,0
20240905,154500,24126426,1659,1659,1659,1659,0
20240905,154400,24126426,1659,1659,1659,1659,0
20240905,154300,24126426,1659,1659,1659,1659,0
20240905,154200,24126426,1659,1659,1659,1659,0
20240905,154100,24126426,1659,1659,1659,1659,0
20240905,154000,24126426,1659,1659,1659,1659,0
20240905,153900,24126426,1659,1659,1659,1659,0
20240905,153800,24126426,1659,1659,1659,1659,0
20240905,153700,24126426,1659,1659,1659,1659,223
20240905,153600,24126426,1659,1659,1659,1659,0
20240905,153500,24126426,1659,1659,1659,1659,0
20240905,153400,24126426,1659,1659,1659,1659,0
20240905,153300,24126426,1659,1659,1659,1659,0
20240905,153200,24126426,1659,1659,1659,1659,0
20240905,153100,24126426,1659,1659,1659,1659,0
20240905,153000,24126426,1659,1659,1659,1659,223
20240905,152900,23756469,1658,1658,1658,1658,0
20240905,152800,23756469,1658,1658,1658,1658,0
20240905,152700,23756469,1658,1658,1658,1658,0
20240905,152600,23756469,1658,1658,1658,1658,0
20240905,152500,23756469,1658,1658,1658,1658,0
20240905,152400,23756469,1658,1658,1658,1658,0
20240905,152300,23756469,1658,1658,1658,1658,0
20240905,152200,23756469,1658,1658,1658,1658,0
20240905,152100,23756469,1658,1658,1658,1658,0
20240905,152000,23756469,1658,1658,1658,1658,0
20240905,151900,23756469,1658,1658,1658,1658,0
20240905,151800,23756469,1658,1658,1658,1658,0
20240905,151700,23756469,1658,1659,1659,1658,11
20240905,151600,23738230,1659,1659,1659,1659,0
20240905,151500,23738230,1659,1659,1659,1659,0
20240905,151400,23738230,1659,1659,1659,1659,0
20240905,151300,23738230,1659,1659,1659,1659,0
20240905,151200,23738230,1659,1659,1659,1659,0
20240905,151100,23738230,1659,1659,1659,1659,0
20240905,151000,23738230,1659,1659,1659,1659,0
20240905,150900,23738230,1659,1659,1659,1659,0
20240905,150800,23738230,1659,1659,1659,1659,0
20240905,150700,23738230,1659,1659,1659,1659,0
20240905,150600,23738230,1659,1659,1659,1659,0
20240905,150500,23738230,1659,1659,1659,1659,0
20240905,150400,23738230,1659,1659,1659,1659,0
20240905,150300,23738230,1659,1659,1659,1659,0
20240905,150200,23738230,1659,1659,1659,1659,0
20240905,150100,23738230,1659,1659,1659,1659,20
20240905,150000,23705050,1659,1659,1659,1659,0
20240905,145900,23705050,1659,1659,1659,1659,0
20240905,145800,23705050,1659,1659,1659,1659,0
20240905,145700,23705050,1659,1659,1659,1659,0
20240905,145600,23705050,1659,1659,1659,1659,0
20240905,145500,23705050,1659,1659,1659,1659,0
20240905,145400,23705050,1659,1659,1659,1659,0
20240905,145300,23705050,1659,1659,1659,1659,0
20240905,145200,23705050,1659,1659,1659,1659,0
20240905,145100,23705050,1659,1659,1659,1659,0
20240905,145000,23705050,1659,1659,1659,1659,0
20240905,144900,23705050,1659,1659,1659,1659,121
20240905,144800,23504311,1656,1656,1656,1656,0
20240905,144700,23504311,1656,1656,1656,1656,0
20240905,144600,23504311,1656,1656,1656,1656,0
20240905,144500,23504311,1656,1656,1656,1656,0
20240905,144400,23504311,1656,1656,1656,1656,0
20240905,144300,23504311,1656,1656,1656,1656,0
20240905,144200,23504311,1656,1656,1656,1656,10
20240905,144100,23487751,1655,1655,1655,1655,0
20240905,144000,23487751,1655,1655,1655,1655,0
20240905,143900,23487751,1655,1655,1655,1655,0
20240905,143800,23487751,1655,1655,1655,1655,0
20240905,143700,23487751,1655,1655,1655,1655,0
20240905,143600,23487751,1655,1655,1655,1655,0
20240905,143500,23487751,1655,1655,1655,1655,0
20240905,143400,23487751,1655,1655,1655,1655,0
20240905,143300,23487751,1655,1655,1655,1655,0
20240905,143200,23487751,1655,1655,1655,1655,0
20240905,143100,23487751,1655,1655,1655,1655,0
20240905,143000,23487751,1655,1655,1655,1655,0
20240905,142900,23487751,1655,1655,1655,1655,0
20240905,142800,23487751,1655,1655,1655,1655,0
20240905,142700,23487751,1655,1655,1655,1655,0
20240905,142600,23487751,1655,1655,1655,1655,0
20240905,142500,23487751,1655,1655,1655,1655,0
20240905,142400,23487751,1655,1655,1655,1655,0
20240905,142300,23487751,1655,1655,1655,1655,0
20240905,142200,23487751,1655,1655,1655,1655,39
20240905,142100,23423206,1654,1654,1654,1654,0
20240905,142000,23423206,1654,1654,1654,1654,0
20240905,141900,23423206,1654,1654,1654,1654,0
20240905,141800,23423206,1654,1654,1654,1654,0
20240905,141700,23423206,1654,1654,1654,1654,0
20240905,141600,23423206,1654,1654,1654,1654,0
20240905,141500,23423206,1654,1654,1654,1654,345
20240905,141400,22852576,1659,1659,1659,1659,0
20240905,141300,22852576,1659,1659,1659,1659,0
20240905,141200,22852576,1659,1659,1659,1659,0
20240905,141100,22852576,1659,1659,1659,1659,0
20240905,141000,22852576,1659,1659,1659,1659,50
20240905,140900,22769626,1654,1654,1654,1654,0
20240905,140800,22769626,1654,1654,1654,1654,0
20240905,140700,22769626,1654,1654,1654,1654,180
20240905,140600,22471906,1654,1654,1654,1654,0
20240905,140500,22471906,1654,1654,1654,1654,0
20240905,140400,22471906,1654,1654,1654,1654,588
20240905,140300,21499354,1654,1654,1654,1654,0
20240905,140200,21499354,1654,1654,1654,1654,0
20240905,140100,21499354,1654,1654,1654,1654,0
20240905,140000,21499354,1654,1654,1654,1654,0
20240905,135900,21499354,1654,1659,1659,1654,1800
20240905,135800,18514075,1660,1660,1660,1660,158
20240905,135700,18251795,1660,1660,1660,1660,0
20240905,135600,18251795,1660,1660,1660,1660,153
20240905,135500,17997815,1660,1660,1660,1660,349
20240905,135400,17418475,1661,1661,1661,1661,0
20240905,135300,17418475,1661,1661,1661,1661,5
20240905,135200,17410170,1661,1661,1661,1661,0
20240905,135100,17410170,1661,1661,1661,1661,0
20240905,135000,17410170,1661,1661,1661,1661,0
20240905,134900,17410170,1661,1661,1661,1661,0
20240905,134800,17410170,1661,1661,1661,1661,162
20240905,134700,17141088,1662,1662,1662,1662,861
20240905,134600,15710106,1662,1662,1662,1662,3
20240905,134500,15705120,1662,1662,1662,1662,4
20240905,134400,15698472,1662,1662,1662,1662,4
20240905,134300,15691824,1662,1662,1662,1662,4
20240905,134200,15685176,1662,1662,1662,1662,4
20240905,134100,15678528,1662,1662,1662,1662,4
20240905,134000,15671880,1662,1662,1662,1662,4
20240905,133900,15665232,1662,1662,1662,1662,2
20240905,133800,15661908,1662,1662,1662,1662,4
20240905,133700,15655260,1662,1662,1662,1662,4
20240905,133600,15648612,1662,1662,1662,1662,4
20240905,133500,15641964,1662,1662,1662,1662,4
20240905,133400,15635316,1662,1662,1662,1662,4
20240905,133300,15628668,1662,1662,1662,1662,4
20240905,133200,15622020,1662,1662,1662,1662,3
20240905,133100,15617034,1662,1662,1662,1662,4
20240905,133000,15610386,1662,1662,1662,1662,4
20240905,132900,15603738,1662,1662,1662,1662,4
20240905,132800,15597090,1662,1662,1662,1662,4
20240905,132700,15590442,1662,1662,1662,1662,4
20240905,132600,15583794,1662,1662,1662,1662,4
20240905,132500,15577146,1663,1663,1663,1663,3
20240905,132400,15572157,1663,1663,1663,1663,4
20240905,132300,15565505,1663,1663,1663,1663,6
20240905,132200,15555527,1663,1663,1663,1663,2
20240905,132100,15552201,1663,1663,1663,1663,4
20240905,132000,15545549,1663,1663,1663,1663,4
20240905,131900,15538897,1663,1663,1663,1663,3
20240905,131800,15533908,1663,1663,1663,1663,3
20240905,131700,15528919,1663,1663,1663,1663,4
20240905,131600,15522267,1663,1663,1663,1663,4
20240905,131500,15515615,1662,1662,1662,1662,4
20240905,131400,15508967,1663,1662,1663,1662,4
20240905,131300,15502317,1662,1662,1662,1662,4
20240905,131200,15495669,1662,1662,1662,1662,4
20240905,131100,15489021,1662,1662,1662,1662,4
20240905,131000,15482373,1662,1662,1662,1662,3
20240905,130900,15477387,1662,1662,1662,1662,4
20240905,130800,15470739,1662,1662,1662,1662,4
20240905,130700,15464091,1662,1662,1662,1662,4
20240905,130600,15457443,1662,1662,1662,1662,4
20240905,130500,15450795,1662,1662,1662,1662,24
20240905,130400,15410907,1661,1661,1661,1661,0
20240905,130300,15410907,1661,1661,1661,1661,0
20240905,130200,15410907,1661,1661,1661,1661,0
20240905,130100,15410907,1661,1661,1661,1661,0
20240905,130000,15410907,1661,1661,1661,1661,0
20240905,125900,15410907,1661,1662,1662,1661,2158
20240905,125800,11825517,1662,1662,1662,1662,4
20240905,125700,11818869,1662,1662,1662,1662,4
20240905,125600,11812221,1662,1662,1662,1662,3
20240905,125500,11807235,1662,1662,1662,1662,4
20240905,125400,11800587,1662,1662,1662,1662,33
20240905,125300,11745741,1662,1662,1662,1662,0
20240905,125200,11745741,1662,1662,1662,1662,0
20240905,125100,11745741,1662,1662,1662,1662,0
20240905,125000,11745741,1662,1662,1662,1662,0
20240905,124900,11745741,1662,1662,1662,1662,0
20240905,124800,11745741,1662,1662,1662,1662,0
20240905,124700,11745741,1662,1662,1662,1662,0
20240905,124600,11745741,1662,1662,1662,1662,2
20240905,124500,11742417,1662,1662,1662,1662,4
20240905,124400,11735769,1662,1662,1662,1662,4
20240905,124300,11729121,1662,1662,1662,1662,4
20240905,124200,11722473,1662,1662,1662,1662,3
20240905,124100,11717487,1662,1662,1662,1662,4
20240905,124000,11710839,1662,1662,1662,1662,4
20240905,123900,11704191,1662,1662,1662,1662,3
20240905,123800,11699205,1662,1662,1662,1662,4
20240905,123700,11692557,1662,1662,1662,1662,4
20240905,123600,11685909,1662,1662,1662,1662,4
20240905,123500,11679261,1662,1662,1662,1662,3
20240905,123400,11674275,1662,1663,1663,1662,4
20240905,123300,11667626,1663,1662,1663,1662,4
20240905,123200,11660976,1662,1663,1663,1662,4
20240905,123100,11654325,1663,1662,1663,1662,4
20240905,123000,11647675,1662,1662,1662,1662,4
20240905,122900,11641027,1662,1662,1662,1662,4
20240905,122800,11634379,1662,1662,1662,1662,4
20240905,122700,11627731,1662,1662,1662,1662,3
20240905,122600,11622745,1662,1662,1662,1662,4
20240905,122500,11616097,1662,1662,1662,1662,4
20240905,122400,11609449,1662,1662,1662,1662,4
20240905,122300,11602801,1662,1662,1662,1662,4
20240905,122200,11596153,1662,1662,1662,1662,4
20240905,122100,11589505,1662,1662,1662,1662,4
20240905,122000,11582857,1662,1662,1662,1662,3
20240905,121900,11577871,1662,1662,1662,1662,3
20240905,121800,11572885,1662,1662,1662,1662,22
20240905,121700,11536321,1662,1662,1662,1662,0
20240905,121600,11536321,1662,1662,1662,1662,0
20240905,121500,11536321,1662,1662,1662,1662,0
20240905,121400,11536321,1662,1662,1662,1662,0
20240905,121300,11536321,1662,1662,1662,1662,3
20240905,121200,11531335,1662,1662,1662,1662,8
20240905,121100,11518039,1661,1661,1661,1661,0
20240905,121000,11518039,1661,1662,1662,1661,454
20240905,120900,10763897,1662,1662,1662,1662,4
20240905,120800,10757249,1662,1662,1662,1662,4
20240905,120700,10750601,1662,1662,1662,1662,4
20240905,120600,10743953,1662,1662,1662,1662,3
20240905,120500,10738967,1662,1662,1662,1662,4
20240905,120400,10732319,1662,1662,1662,1662,4
20240905,120300,10725671,1662,1662,1662,1662,4
20240905,120200,10719023,1662,1662,1662,1662,4
20240905,120100,10712375,1662,1662,1662,1662,4
20240905,120000,10705727,1662,1662,1662,1662,4
20240905,115900,10699079,1662,1662,1662,1662,2
20240905,115800,10695755,1662,1662,1662,1662,4
20240905,115700,10689107,1662,1662,1662,1662,4
20240905,115600,10682459,1662,1662,1662,1662,4
20240905,115500,10675811,1662,1662,1662,1662,4
20240905,115400,10669163,1662,1662,1662,1662,4
20240905,115300,10662515,1662,1662,1662,1662,4
20240905,115200,10655867,1662,1662,1662,1662,3
20240905,115100,10650881,1662,1662,1662,1662,4
20240905,115000,10644233,1662,1662,1662,1662,4
20240905,114900,10637585,1662,1662,1662,1662,4
20240905,114800,10630937,1662,1662,1662,1662,4
20240905,114700,10624289,1662,1662,1662,1662,4
20240905,114600,10617641,1662,1662,1662,1662,4
20240905,114500,10610993,1662,1662,1662,1662,4
20240905,114400,10604345,1662,1662,1662,1662,3
20240905,114300,10599359,1662,1662,1662,1662,15
20240905,114200,10574429,1662,1662,1662,1662,4
20240905,114100,10567781,1662,1662,1662,1662,4
20240905,114000,10561133,1662,1662,1662,1662,4
20240905,113900,10554485,1662,1662,1662,1662,3
20240905,113800,10549499,1662,1662,1662,1662,4
20240905,113700,10542851,1662,1662,1669,1662,5
20240905,113600,10534534,1662,1662,1662,1662,4
20240905,113500,10527886,1662,1662,1662,1662,4
20240905,113400,10521238,1662,1662,1662,1662,4
20240905,113300,10514590,1662,1662,1662,1662,28
20240905,113200,10468054,1662,1662,1662,1662,4
20240905,113100,10461406,1662,1662,1662,1662,4
20240905,113000,10454758,1662,1662,1662,1662,29
20240905,112900,10406560,1662,1662,1662,1662,0
20240905,112800,10406560,1662,1662,1662,1662,0
20240905,112700,10406560,1662,1662,1662,1662,0
20240905,112600,10406560,1662,1662,1662,1662,0
20240905,112500,10406560,1662,1662,1662,1662,0
20240905,112400,10406560,1662,1662,1662,1662,0
20240905,112300,10406560,1662,1663,1663,1662,110
20240905,112200,10223631,1662,1662,1662,1662,16
20240905,112100,10197039,1662,1662,1662,1662,5
20240905,112000,10188729,1662,1662,1662,1662,0
20240905,111900,10188729,1662,1662,1662,1662,0
20240905,111800,10188729,1662,1662,1662,1662,0
20240905,111700,10188729,1662,1662,1662,1662,12
20240905,111600,10168785,1662,1662,1662,1662,3
20240905,111500,10163799,1662,1662,1662,1662,4
20240905,111400,10157151,1662,1663,1663,1662,195
20240905,111300,9832870,1663,1663,1663,1663,4
20240905,111200,9826218,1663,1663,1663,1663,4
20240905,111100,9819566,1663,1663,1663,1663,4
20240905,111000,9812914,1663,1663,1663,1663,4
20240905,110900,9806262,1663,1663,1663,1663,3
20240905,110800,9801273,1663,1663,1663,1663,4
20240905,110700,9794621,1663,1663,1663,1663,4
20240905,110600,9787969,1663,1663,1663,1663,4
20240905,110500,9781317,1663,1664,1664,1663,1387
20240905,110400,7473568,1664,1664,1664,1664,704
20240905,110300,6302112,1664,1664,1664,1664,4
20240905,110200,6295456,1664,1664,1664,1664,4
20240905,110100,6288800,1664,1664,1664,1664,253
20240905,110000,5867808,1664,1664,1664,1664,4
20240905,105900,5861152,1664,1664,1664,1664,3
20240905,105800,5856160,1664,1664,1664,1664,4
20240905,105700,5849504,1664,1664,1664,1664,4
20240905,105600,5842848,1664,1664,1664,1664,4
20240905,105500,5836192,1664,1664,1664,1664,4
20240905,105400,5829536,1664,1664,1664,1664,3
20240905,105300,5824544,1664,1664,1665,1664,14
20240905,105200,5801238,1664,1664,1664,1664,4
20240905,105100,5794582,1664,1664,1664,1664,4
20240905,105000,5787926,1664,1664,1664,1664,4
20240905,104900,5781270,1664,1664,1664,1664,4
20240905,104800,5774614,1664,1664,1664,1664,4
20240905,104700,5767958,1664,1664,1664,1664,3
20240905,104600,5762966,1664,1664,1664,1664,4
20240905,104500,5756310,1664,1664,1664,1664,104
20240905,104400,5583254,1664,1664,1664,1664,4
20240905,104300,5576598,1664,1664,1664,1664,4
20240905,104200,5569942,1664,1664,1664,1664,4
20240905,104100,5563286,1664,1664,1664,1664,4
20240905,104000,5556630,1664,1664,1664,1664,3
20240905,103900,5551638,1664,1664,1664,1664,3
20240905,103800,5546646,1664,1664,1669,1664,5
20240905,103700,5538321,1664,1664,1664,1664,4
20240905,103600,5531665,1664,1664,1664,1664,4
20240905,103500,5525009,1664,1664,1669,1664,6
20240905,103400,5515020,1664,1664,1664,1664,4
20240905,103300,5508364,1664,1664,1664,1664,3
20240905,103200,5503372,1664,1664,1664,1664,4
20240905,103100,5496716,1664,1664,1664,1664,4
20240905,103000,5490060,1664,1664,1669,1664,31
20240905,102900,5438341,1664,1664,1664,1664,4
20240905,102800,5431685,1664,1664,1664,1664,4
20240905,102700,5425029,1664,1664,1664,1664,4
20240905,102600,5418373,1664,1664,1664,1664,3
20240905,102500,5413381,1664,1664,1664,1664,4
20240905,102400,5406725,1664,1664,1664,1664,4
20240905,102300,5400069,1664,1664,1664,1664,4
20240905,102200,5393413,1664,1664,1664,1664,4
20240905,102100,5386757,1664,1664,1664,1664,4
20240905,102000,5380101,1664,1664,1664,1664,5
20240905,101900,5371781,1664,1664,1664,1664,3
20240905,101800,5366789,1664,1664,1664,1664,3
20240905,101700,5361797,1664,1664,1664,1664,4
20240905,101600,5355141,1664,1664,1664,1664,4
20240905,101500,5348485,1664,1664,1664,1664,4
20240905,101400,5341829,1664,1664,1664,1664,4
20240905,101300,5335173,1664,1664,1664,1664,4
20240905,101200,5328517,1664,1664,1664,1664,4
20240905,101100,5321861,1664,1664,1664,1664,3
20240905,101000,5316869,1664,1664,1664,1664,4
20240905,100900,5310213,1664,1664,1664,1664,4
20240905,100800,5303557,1664,1664,1664,1664,4
20240905,100700,5296901,1664,1664,1664,1664,4
20240905,100600,5290245,1664,1669,1669,1664,6
20240905,100500,5280251,1664,1664,1664,1664,4
20240905,100400,5273595,1664,1664,1664,1664,53
20240905,100300,5185403,1664,1664,1669,1664,5
20240905,100200,5177078,1664,1663,1664,1663,4
20240905,100100,5170424,1663,1663,1663,1663,4
20240905,100000,5163772,1663,1663,1663,1663,4
20240905,095900,5157120,1663,1663,1663,1663,3
20240905,095800,5152131,1663,1663,1663,1663,4
20240905,095700,5145479,1663,1663,1663,1663,3
20240905,095600,5140490,1663,1663,1663,1663,4
20240905,095500,5133838,1663,1663,1663,1663,135
20240905,095400,4909333,1662,1663,1663,1662,644
20240905,095300,3838363,1663,1663,1663,1663,4
20240905,095200,3831711,1663,1663,1663,1663,4
20240905,095100,3825059,1663,1663,1663,1663,4
20240905,095000,3818407,1663,1663,1663,1663,3
20240905,094900,3813418,1663,1663,1663,1663,4
20240905,094800,3806766,1663,1663,1663,1663,4
20240905,094700,3800114,1663,1663,1663,1663,4
20240905,094600,3793462,1663,1663,1663,1663,4
20240905,094500,3786810,1663,1663,1663,1663,4
20240905,094400,3780158,1663,1663,1663,1663,108
20240905,094300,3600554,1663,1663,1663,1663,3
20240905,094200,3595565,1663,1663,1663,1663,4
20240905,094100,3588913,1663,1663,1663,1663,4
20240905,094000,3582261,1663,1663,1670,1663,5
20240905,093900,3573939,1663,1663,1663,1663,3
20240905,093800,3568950,1663,1663,1663,1663,4
20240905,093700,3562298,1663,1663,1663,1663,4
20240905,093600,3555646,1663,1662,1663,1662,204
20240905,093500,3216594,1662,1663,1663,1662,568
20240905,093400,2272569,1663,1663,1663,1663,44
20240905,093300,2199397,1663,1663,1663,1663,4
20240905,093200,2192745,1663,1664,1664,1663,15
20240905,093100,2167789,1663,1663,1663,1663,4
20240905,093000,2161137,1663,1663,1663,1663,4
20240905,092900,2154485,1663,1665,1665,1662,130
20240905,092800,1938137,1665,1665,1665,1665,3
20240905,092700,1933142,1665,1665,1665,1665,4
20240905,092600,1926482,1665,1665,1665,1665,4
20240905,092500,1919822,1665,1665,1665,1665,4
20240905,092400,1913162,1665,1665,1665,1665,4
20240905,092300,1906502,1665,1665,1665,1665,4
20240905,092200,1899842,1665,1665,1665,1665,4
20240905,092100,1893182,1665,1665,1665,1665,3
20240905,092000,1888187,1665,1665,1665,1665,4
20240905,091900,1881527,1665,1665,1665,1665,3
20240905,091800,1876532,1665,1665,1665,1665,4
20240905,091700,1869872,1665,1665,1665,1665,4
20240905,091600,1863212,1665,1665,1665,1665,4
20240905,091500,1856552,1665,1665,1665,1665,4
20240905,091400,1849892,1665,1665,1665,1665,3
20240905,091300,1844897,1665,1665,1665,1665,4
20240905,091200,1838237,1665,1665,1665,1665,4
20240905,091100,1831577,1665,1665,1665,1665,4
20240905,091000,1824917,1665,1663,1665,1663,4
20240905,090900,1818261,1663,1663,1663,1663,4
20240905,090800,1811609,1663,1663,1663,1663,4
20240905,090700,1804957,1663,1663,1663,1663,3
20240905,090600,1799968,1663,1663,1663,1663,4
20240905,090500,1793316,1663,1666,1666,1662,14
20240905,090400,1770006,1662,1662,1662,1662,4
20240905,090300,1763358,1662,1662,1662,1662,701
20240905,090200,598296,1661,1661,1661,1661,0
20240905,090100,598296,1661,1661,1661,1661,24
20240905,090000,558432,1662,1662,1662,1662,336