KissMeData/123750/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,201300,24764776,1605,1605,1605,1605,95
20240913,201200,24764776,1605,1605,1605,1605,0
20240913,201100,24764776,1605,1605,1605,1605,0
20240913,201000,24764776,1605,1605,1605,1605,0
20240913,200900,24764776,1605,1605,1605,1605,0
20240913,200800,24764776,1605,1605,1605,1605,0
20240913,200700,24764776,1605,1605,1605,1605,0
20240913,200600,24764776,1605,1605,1605,1605,0
20240913,200500,24764776,1605,1605,1605,1605,0
20240913,200400,24764776,1605,1605,1605,1605,0
20240913,200300,24764776,1605,1605,1605,1605,0
20240913,200200,24764776,1605,1605,1605,1605,0
20240913,200100,24764776,1605,1605,1605,1605,0
20240913,200000,24764776,1605,1605,1605,1605,0
20240913,195900,24764776,1605,1605,1605,1605,0
20240913,195800,24764776,1605,1605,1605,1605,0
20240913,195700,24764776,1605,1605,1605,1605,0
20240913,195600,24764776,1605,1605,1605,1605,0
20240913,195500,24764776,1605,1605,1605,1605,0
20240913,195400,24764776,1605,1605,1605,1605,0
20240913,195300,24764776,1605,1605,1605,1605,0
20240913,195200,24764776,1605,1605,1605,1605,0
20240913,195100,24764776,1605,1605,1605,1605,0
20240913,195000,24764776,1605,1605,1605,1605,0
20240913,194900,24764776,1605,1605,1605,1605,0
20240913,194800,24764776,1605,1605,1605,1605,0
20240913,194700,24764776,1605,1605,1605,1605,0
20240913,194600,24764776,1605,1605,1605,1605,0
20240913,194500,24764776,1605,1605,1605,1605,0
20240913,194400,24764776,1605,1605,1605,1605,0
20240913,194300,24764776,1605,1605,1605,1605,95
20240913,194200,24764776,1605,1605,1605,1605,0
20240913,194100,24764776,1605,1605,1605,1605,0
20240913,194000,24764776,1605,1605,1605,1605,0
20240913,193900,24764776,1605,1605,1605,1605,0
20240913,193800,24764776,1605,1605,1605,1605,0
20240913,193700,24764776,1605,1605,1605,1605,0
20240913,193600,24764776,1605,1605,1605,1605,0
20240913,193500,24764776,1605,1605,1605,1605,0
20240913,193400,24764776,1605,1605,1605,1605,0
20240913,193300,24764776,1605,1605,1605,1605,0
20240913,193200,24764776,1605,1605,1605,1605,0
20240913,193100,24764776,1605,1605,1605,1605,0
20240913,193000,24764776,1605,1605,1605,1605,0
20240913,192900,24764776,1605,1605,1605,1605,0
20240913,192800,24764776,1605,1605,1605,1605,0
20240913,192700,24764776,1605,1605,1605,1605,0
20240913,192600,24764776,1605,1605,1605,1605,0
20240913,192500,24764776,1605,1605,1605,1605,0
20240913,192400,24764776,1605,1605,1605,1605,0
20240913,192300,24764776,1605,1605,1605,1605,0
20240913,192200,24764776,1605,1605,1605,1605,0
20240913,192100,24764776,1605,1605,1605,1605,0
20240913,192000,24764776,1605,1605,1605,1605,0
20240913,191900,24764776,1605,1605,1605,1605,0
20240913,191800,24764776,1605,1605,1605,1605,0
20240913,191700,24764776,1605,1605,1605,1605,0
20240913,191600,24764776,1605,1605,1605,1605,0
20240913,191500,24764776,1605,1605,1605,1605,0
20240913,191400,24764776,1605,1605,1605,1605,0
20240913,191300,24764776,1605,1605,1605,1605,95
20240913,191200,24764776,1605,1605,1605,1605,0
20240913,191100,24764776,1605,1605,1605,1605,0
20240913,191000,24764776,1605,1605,1605,1605,0
20240913,190900,24764776,1605,1605,1605,1605,0
20240913,190800,24764776,1605,1605,1605,1605,0
20240913,190700,24764776,1605,1605,1605,1605,0
20240913,190600,24764776,1605,1605,1605,1605,0
20240913,190500,24764776,1605,1605,1605,1605,0
20240913,190400,24764776,1605,1605,1605,1605,0
20240913,190300,24764776,1605,1605,1605,1605,0
20240913,190200,24764776,1605,1605,1605,1605,0
20240913,190100,24764776,1605,1605,1605,1605,0
20240913,190000,24764776,1605,1605,1605,1605,0
20240913,185900,24764776,1605,1605,1605,1605,0
20240913,185800,24764776,1605,1605,1605,1605,0
20240913,185700,24764776,1605,1605,1605,1605,0
20240913,185600,24764776,1605,1605,1605,1605,0
20240913,185500,24764776,1605,1605,1605,1605,0
20240913,185400,24764776,1605,1605,1605,1605,0
20240913,185300,24764776,1605,1605,1605,1605,0
20240913,185200,24764776,1605,1605,1605,1605,0
20240913,185100,24764776,1605,1605,1605,1605,0
20240913,185000,24764776,1605,1605,1605,1605,0
20240913,184900,24764776,1605,1605,1605,1605,0
20240913,184800,24764776,1605,1605,1605,1605,0
20240913,184700,24764776,1605,1605,1605,1605,0
20240913,184600,24764776,1605,1605,1605,1605,0
20240913,184500,24764776,1605,1605,1605,1605,0
20240913,184400,24764776,1605,1605,1605,1605,0
20240913,184300,24764776,1605,1605,1605,1605,95
20240913,184200,24764776,1605,1605,1605,1605,0
20240913,184100,24764776,1605,1605,1605,1605,0
20240913,184000,24764776,1605,1605,1605,1605,0
20240913,183900,24764776,1605,1605,1605,1605,0
20240913,183800,24764776,1605,1605,1605,1605,0
20240913,183700,24764776,1605,1605,1605,1605,0
20240913,183600,24764776,1605,1605,1605,1605,0
20240913,183500,24764776,1605,1605,1605,1605,0
20240913,183400,24764776,1605,1605,1605,1605,0
20240913,183300,24764776,1605,1605,1605,1605,0
20240913,183200,24764776,1605,1605,1605,1605,0
20240913,183100,24764776,1605,1605,1605,1605,0
20240913,183000,24764776,1605,1605,1605,1605,0
20240913,182900,24764776,1605,1605,1605,1605,0
20240913,182800,24764776,1605,1605,1605,1605,0
20240913,182700,24764776,1605,1605,1605,1605,0
20240913,182600,24764776,1605,1605,1605,1605,0
20240913,182500,24764776,1605,1605,1605,1605,0
20240913,182400,24764776,1605,1605,1605,1605,0
20240913,182300,24764776,1605,1605,1605,1605,0
20240913,182200,24764776,1605,1605,1605,1605,0
20240913,182100,24764776,1605,1605,1605,1605,0
20240913,182000,24764776,1605,1605,1605,1605,0
20240913,181900,24764776,1605,1605,1605,1605,0
20240913,181800,24764776,1605,1605,1605,1605,0
20240913,181700,24764776,1605,1605,1605,1605,0
20240913,181600,24764776,1605,1605,1605,1605,0
20240913,181500,24764776,1605,1605,1605,1605,0
20240913,181400,24764776,1605,1605,1605,1605,0
20240913,181300,24764776,1605,1605,1605,1605,95
20240913,181200,24764776,1605,1605,1605,1605,0
20240913,181100,24764776,1605,1605,1605,1605,0
20240913,181000,24764776,1605,1605,1605,1605,0
20240913,180900,24764776,1605,1605,1605,1605,0
20240913,180800,24764776,1605,1605,1605,1605,0
20240913,180700,24764776,1605,1605,1605,1605,0
20240913,180600,24764776,1605,1605,1605,1605,0
20240913,180500,24764776,1605,1605,1605,1605,0
20240913,180400,24764776,1605,1605,1605,1605,0
20240913,180300,24764776,1605,1605,1605,1605,0
20240913,180200,24764776,1605,1605,1605,1605,0
20240913,180100,24764776,1605,1605,1605,1605,0
20240913,180000,24764776,1605,1605,1605,1605,0
20240913,175900,24764776,1605,1605,1605,1605,0
20240913,175800,24764776,1605,1605,1605,1605,0
20240913,175700,24764776,1605,1605,1605,1605,0
20240913,175600,24764776,1605,1605,1605,1605,0
20240913,175500,24764776,1605,1605,1605,1605,0
20240913,175400,24764776,1605,1605,1605,1605,0
20240913,175300,24764776,1605,1605,1605,1605,0
20240913,175200,24764776,1605,1605,1605,1605,0
20240913,175100,24764776,1605,1605,1605,1605,0
20240913,175000,24764776,1605,1605,1605,1605,0
20240913,174900,24764776,1605,1605,1605,1605,0
20240913,174800,24764776,1605,1605,1605,1605,0
20240913,174700,24764776,1605,1605,1605,1605,0
20240913,174600,24764776,1605,1605,1605,1605,0
20240913,174500,24764776,1605,1605,1605,1605,0
20240913,174400,24764776,1605,1605,1605,1605,0
20240913,174300,24764776,1605,1605,1605,1605,95
20240913,174200,24764776,1605,1605,1605,1605,0
20240913,174100,24764776,1605,1605,1605,1605,0
20240913,174000,24764776,1605,1605,1605,1605,0
20240913,173900,24764776,1605,1605,1605,1605,0
20240913,173800,24764776,1605,1605,1605,1605,0
20240913,173700,24764776,1605,1605,1605,1605,0
20240913,173600,24764776,1605,1605,1605,1605,0
20240913,173500,24764776,1605,1605,1605,1605,0
20240913,173400,24764776,1605,1605,1605,1605,0
20240913,173300,24764776,1605,1605,1605,1605,0
20240913,173200,24764776,1605,1605,1605,1605,0
20240913,173100,24764776,1605,1605,1605,1605,0
20240913,173000,24764776,1605,1605,1605,1605,0
20240913,172900,24764776,1605,1605,1605,1605,0
20240913,172800,24764776,1605,1605,1605,1605,0
20240913,172700,24764776,1605,1605,1605,1605,0
20240913,172600,24764776,1605,1605,1605,1605,0
20240913,172500,24764776,1605,1605,1605,1605,0
20240913,172400,24764776,1605,1605,1605,1605,0
20240913,172300,24764776,1605,1605,1605,1605,0
20240913,172200,24764776,1605,1605,1605,1605,0
20240913,172100,24764776,1605,1605,1605,1605,0
20240913,172000,24764776,1605,1605,1605,1605,0
20240913,171900,24764776,1605,1605,1605,1605,0
20240913,171800,24764776,1605,1605,1605,1605,0
20240913,171700,24764776,1605,1605,1605,1605,0
20240913,171600,24764776,1605,1605,1605,1605,0
20240913,171500,24764776,1605,1605,1605,1605,0
20240913,171400,24764776,1605,1605,1605,1605,0
20240913,171300,24764776,1605,1605,1605,1605,95
20240913,171200,24764776,1605,1605,1605,1605,0
20240913,171100,24764776,1605,1605,1605,1605,0
20240913,171000,24764776,1605,1605,1605,1605,0
20240913,170900,24764776,1605,1605,1605,1605,0
20240913,170800,24764776,1605,1605,1605,1605,0
20240913,170700,24764776,1605,1605,1605,1605,0
20240913,170600,24764776,1605,1605,1605,1605,0
20240913,170500,24764776,1605,1605,1605,1605,0
20240913,170400,24764776,1605,1605,1605,1605,0
20240913,170300,24764776,1605,1605,1605,1605,0
20240913,170200,24764776,1605,1605,1605,1605,0
20240913,170100,24764776,1605,1605,1605,1605,0
20240913,170000,24764776,1605,1605,1605,1605,0
20240913,165900,24764776,1605,1605,1605,1605,0
20240913,165800,24764776,1605,1605,1605,1605,0
20240913,165700,24764776,1605,1605,1605,1605,0
20240913,165600,24764776,1605,1605,1605,1605,0
20240913,165500,24764776,1605,1605,1605,1605,0
20240913,165400,24764776,1605,1605,1605,1605,0
20240913,165300,24764776,1605,1605,1605,1605,0
20240913,165200,24764776,1605,1605,1605,1605,0
20240913,165100,24764776,1605,1605,1605,1605,0
20240913,165000,24764776,1605,1605,1605,1605,0
20240913,164900,24764776,1605,1605,1605,1605,0
20240913,164800,24764776,1605,1605,1605,1605,0
20240913,164700,24764776,1605,1605,1605,1605,0
20240913,164600,24764776,1605,1605,1605,1605,0
20240913,164500,24764776,1605,1605,1605,1605,0
20240913,164400,24764776,1605,1605,1605,1605,0
20240913,164300,24764776,1605,1605,1605,1605,95
20240913,164200,24764776,1605,1605,1605,1605,0
20240913,164100,24764776,1605,1605,1605,1605,0
20240913,164000,24764776,1605,1605,1605,1605,0
20240913,163900,24764776,1605,1605,1605,1605,0
20240913,163800,24764776,1605,1605,1605,1605,0
20240913,163700,24764776,1605,1605,1605,1605,0
20240913,163600,24764776,1605,1605,1605,1605,0
20240913,163500,24764776,1605,1605,1605,1605,0
20240913,163400,24764776,1605,1605,1605,1605,0
20240913,163300,24764776,1605,1605,1605,1605,0
20240913,163200,24764776,1605,1605,1605,1605,0
20240913,163100,24764776,1605,1605,1605,1605,0
20240913,163000,24764776,1605,1605,1605,1605,0
20240913,162900,24764776,1605,1605,1605,1605,0
20240913,162800,24764776,1605,1605,1605,1605,0
20240913,162700,24764776,1605,1605,1605,1605,0
20240913,162600,24764776,1605,1605,1605,1605,0
20240913,162500,24764776,1605,1605,1605,1605,0
20240913,162400,24764776,1605,1605,1605,1605,0
20240913,162300,24764776,1605,1605,1605,1605,0
20240913,162200,24764776,1605,1605,1605,1605,0
20240913,162100,24764776,1605,1605,1605,1605,0
20240913,162000,24764776,1605,1605,1605,1605,0
20240913,161900,24764776,1605,1605,1605,1605,0
20240913,161800,24764776,1605,1605,1605,1605,0
20240913,161700,24764776,1605,1605,1605,1605,0
20240913,161600,24764776,1605,1605,1605,1605,0
20240913,161500,24764776,1605,1605,1605,1605,0
20240913,161400,24764776,1605,1605,1605,1605,0
20240913,161300,24764776,1605,1605,1605,1605,95
20240913,161200,24764776,1605,1605,1605,1605,0
20240913,161100,24764776,1605,1605,1605,1605,0
20240913,161000,24764776,1605,1605,1605,1605,0
20240913,160900,24764776,1605,1605,1605,1605,0
20240913,160800,24764776,1605,1605,1605,1605,0
20240913,160700,24764776,1605,1605,1605,1605,0
20240913,160600,24764776,1605,1605,1605,1605,0
20240913,160500,24764776,1605,1605,1605,1605,0
20240913,160400,24764776,1605,1605,1605,1605,0
20240913,160300,24764776,1605,1605,1605,1605,0
20240913,160200,24764776,1605,1605,1605,1605,0
20240913,160100,24764776,1605,1605,1605,1605,0
20240913,160000,24764776,1605,1605,1605,1605,0
20240913,155900,24764776,1605,1605,1605,1605,0
20240913,155800,24764776,1605,1605,1605,1605,0
20240913,155700,24764776,1605,1605,1605,1605,0
20240913,155600,24764776,1605,1605,1605,1605,0
20240913,155500,24764776,1605,1605,1605,1605,0
20240913,155400,24764776,1605,1605,1605,1605,0
20240913,155300,24764776,1605,1605,1605,1605,0
20240913,155200,24764776,1605,1605,1605,1605,0
20240913,155100,24764776,1605,1605,1605,1605,0
20240913,155000,24764776,1605,1605,1605,1605,0
20240913,154900,24764776,1605,1605,1605,1605,0
20240913,154800,24764776,1605,1605,1605,1605,0
20240913,154700,24764776,1605,1605,1605,1605,0
20240913,154600,24764776,1605,1605,1605,1605,0
20240913,154500,24764776,1605,1605,1605,1605,0
20240913,154400,24764776,1605,1605,1605,1605,0
20240913,154300,24764776,1605,1605,1605,1605,95
20240913,154200,24764776,1605,1605,1605,1605,0
20240913,154100,24764776,1605,1605,1605,1605,0
20240913,154000,24764776,1605,1605,1605,1605,0
20240913,153900,24764776,1605,1605,1605,1605,0
20240913,153800,24764776,1605,1605,1605,1605,0
20240913,153700,24764776,1605,1605,1605,1605,0
20240913,153600,24764776,1605,1605,1605,1605,0
20240913,153500,24764776,1605,1605,1605,1605,0
20240913,153400,24764776,1605,1605,1605,1605,0
20240913,153300,24764776,1605,1605,1605,1605,0
20240913,153200,24764776,1605,1605,1605,1605,0
20240913,153100,24764776,1605,1605,1605,1605,0
20240913,153000,24764776,1605,1605,1605,1605,95
20240913,152900,24612301,1602,1602,1602,1602,0
20240913,152800,24612301,1602,1602,1602,1602,0
20240913,152700,24612301,1602,1602,1602,1602,0
20240913,152600,24612301,1602,1602,1602,1602,0
20240913,152500,24612301,1602,1602,1602,1602,0
20240913,152400,24612301,1602,1602,1602,1602,0
20240913,152300,24612301,1602,1602,1602,1602,0
20240913,152200,24612301,1602,1602,1602,1602,0
20240913,152100,24612301,1602,1602,1602,1602,0
20240913,152000,24612301,1602,1602,1602,1602,0
20240913,151900,24612301,1602,1602,1602,1602,0
20240913,151800,24612301,1602,1602,1602,1602,10
20240913,151700,24596281,1602,1602,1602,1602,0
20240913,151600,24596281,1602,1602,1602,1602,10
20240913,151500,24580261,1602,1602,1602,1602,8
20240913,151400,24567445,1605,1605,1605,1605,0
20240913,151300,24567445,1605,1605,1605,1605,0
20240913,151200,24567445,1605,1605,1605,1605,144
20240913,151100,24336325,1605,1605,1605,1605,0
20240913,151000,24336325,1605,1605,1605,1605,0
20240913,150900,24336325,1605,1605,1605,1605,0
20240913,150800,24336325,1605,1605,1605,1605,0
20240913,150700,24336325,1605,1605,1605,1605,0
20240913,150600,24336325,1605,1605,1605,1605,0
20240913,150500,24336325,1605,1605,1605,1605,7
20240913,150400,24325090,1605,1605,1605,1605,0
20240913,150300,24325090,1605,1605,1605,1605,0
20240913,150200,24325090,1605,1605,1605,1605,0
20240913,150100,24325090,1605,1605,1605,1605,0
20240913,150000,24325090,1605,1605,1605,1605,0
20240913,145900,24325090,1605,1605,1605,1605,0
20240913,145800,24325090,1605,1605,1605,1605,100
20240913,145700,24164590,1605,1605,1605,1605,0
20240913,145600,24164590,1605,1605,1605,1605,0
20240913,145500,24164590,1605,1605,1605,1605,0
20240913,145400,24164590,1605,1605,1605,1605,350
20240913,145300,23602840,1602,1602,1602,1602,0
20240913,145200,23602840,1602,1602,1602,1602,0
20240913,145100,23602840,1602,1602,1602,1602,0
20240913,145000,23602840,1602,1602,1602,1602,0
20240913,144900,23602840,1602,1602,1602,1602,2
20240913,144800,23599636,1602,1602,1602,1602,0
20240913,144700,23599636,1602,1602,1602,1602,0
20240913,144600,23599636,1602,1602,1602,1602,0
20240913,144500,23599636,1602,1602,1602,1602,0
20240913,144400,23599636,1602,1602,1602,1602,0
20240913,144300,23599636,1602,1602,1602,1602,0
20240913,144200,23599636,1602,1602,1602,1602,0
20240913,144100,23599636,1602,1602,1602,1602,0
20240913,144000,23599636,1602,1602,1602,1602,0
20240913,143900,23599636,1602,1602,1602,1602,0
20240913,143800,23599636,1602,1602,1602,1602,0
20240913,143700,23599636,1602,1602,1602,1602,0
20240913,143600,23599636,1602,1602,1602,1602,0
20240913,143500,23599636,1602,1602,1602,1602,0
20240913,143400,23599636,1602,1602,1602,1602,0
20240913,143300,23599636,1602,1602,1602,1602,0
20240913,143200,23599636,1602,1602,1602,1602,0
20240913,143100,23599636,1602,1602,1602,1602,0
20240913,143000,23599636,1602,1602,1602,1602,0
20240913,142900,23599636,1602,1602,1602,1602,0
20240913,142800,23599636,1602,1602,1602,1602,0
20240913,142700,23599636,1602,1602,1602,1602,0
20240913,142600,23599636,1602,1602,1602,1602,0
20240913,142500,23599636,1602,1602,1602,1602,234
20240913,142400,23224768,1602,1602,1602,1602,0
20240913,142300,23224768,1602,1602,1602,1602,0
20240913,142200,23224768,1602,1601,1602,1601,240
20240913,142100,22840289,1600,1600,1600,1600,50
20240913,142000,22760289,1600,1600,1600,1600,0
20240913,141900,22760289,1600,1600,1600,1600,1
20240913,141800,22758689,1600,1600,1600,1600,0
20240913,141700,22758689,1600,1600,1600,1600,470
20240913,141600,22006689,1600,1600,1600,1600,0
20240913,141500,22006689,1600,1600,1600,1600,0
20240913,141400,22006689,1600,1600,1600,1600,0
20240913,141300,22006689,1600,1600,1600,1600,0
20240913,141200,22006689,1600,1600,1600,1600,30
20240913,141100,21958689,1602,1602,1602,1602,0
20240913,141000,21958689,1602,1602,1602,1602,0
20240913,140900,21958689,1602,1602,1602,1602,0
20240913,140800,21958689,1602,1602,1602,1602,0
20240913,140700,21958689,1602,1602,1602,1602,0
20240913,140600,21958689,1602,1602,1602,1602,0
20240913,140500,21958689,1602,1602,1602,1602,0
20240913,140400,21958689,1602,1602,1602,1602,0
20240913,140300,21958689,1602,1602,1602,1602,0
20240913,140200,21958689,1602,1602,1602,1602,0
20240913,140100,21958689,1602,1602,1602,1602,0
20240913,140000,21958689,1602,1602,1602,1602,0
20240913,135900,21958689,1602,1602,1602,1602,0
20240913,135800,21958689,1602,1602,1602,1602,0
20240913,135700,21958689,1602,1602,1602,1602,0
20240913,135600,21958689,1602,1602,1602,1602,0
20240913,135500,21958689,1602,1602,1602,1602,0
20240913,135400,21958689,1602,1602,1602,1602,0
20240913,135300,21958689,1602,1602,1602,1602,0
20240913,135200,21958689,1602,1602,1602,1602,0
20240913,135100,21958689,1602,1602,1602,1602,0
20240913,135000,21958689,1602,1602,1602,1602,0
20240913,134900,21958689,1602,1602,1602,1602,0
20240913,134800,21958689,1602,1602,1602,1602,0
20240913,134700,21958689,1602,1602,1602,1602,0
20240913,134600,21958689,1602,1602,1602,1602,0
20240913,134500,21958689,1602,1602,1602,1602,0
20240913,134400,21958689,1602,1602,1602,1602,0
20240913,134300,21958689,1602,1602,1602,1602,0
20240913,134200,21958689,1602,1602,1602,1602,0
20240913,134100,21958689,1602,1602,1602,1602,0
20240913,134000,21958689,1602,1602,1602,1602,0
20240913,133900,21958689,1602,1602,1602,1602,0
20240913,133800,21958689,1602,1602,1602,1602,0
20240913,133700,21958689,1602,1602,1602,1602,0
20240913,133600,21958689,1602,1602,1602,1602,0
20240913,133500,21958689,1602,1602,1602,1602,0
20240913,133400,21958689,1602,1602,1602,1602,0
20240913,133300,21958689,1602,1602,1602,1602,0
20240913,133200,21958689,1602,1602,1602,1602,0
20240913,133100,21958689,1602,1602,1602,1602,0
20240913,133000,21958689,1602,1602,1602,1602,0
20240913,132900,21958689,1602,1602,1602,1602,0
20240913,132800,21958689,1602,1602,1602,1602,0
20240913,132700,21958689,1602,1602,1602,1602,0
20240913,132600,21958689,1602,1600,1602,1600,77
20240913,132500,21835437,1600,1600,1600,1600,0
20240913,132400,21835437,1600,1600,1600,1600,0
20240913,132300,21835437,1600,1600,1600,1600,0
20240913,132200,21835437,1600,1600,1600,1600,0
20240913,132100,21835437,1600,1600,1600,1600,0
20240913,132000,21835437,1600,1600,1600,1600,0
20240913,131900,21835437,1600,1600,1600,1600,0
20240913,131800,21835437,1600,1600,1600,1600,0
20240913,131700,21835437,1600,1600,1600,1600,0
20240913,131600,21835437,1600,1600,1600,1600,0
20240913,131500,21835437,1600,1600,1600,1600,0
20240913,131400,21835437,1600,1600,1600,1600,0
20240913,131300,21835437,1600,1600,1600,1600,0
20240913,131200,21835437,1600,1600,1600,1600,0
20240913,131100,21835437,1600,1600,1600,1600,0
20240913,131000,21835437,1600,1600,1600,1600,0
20240913,130900,21835437,1600,1600,1600,1600,0
20240913,130800,21835437,1600,1600,1600,1600,0
20240913,130700,21835437,1600,1600,1600,1600,449
20240913,130600,21117037,1602,1602,1602,1602,0
20240913,130500,21117037,1602,1602,1602,1602,0
20240913,130400,21117037,1602,1602,1602,1602,0
20240913,130300,21117037,1602,1602,1602,1602,0
20240913,130200,21117037,1602,1602,1602,1602,0
20240913,130100,21117037,1602,1602,1602,1602,0
20240913,130000,21117037,1602,1602,1602,1602,0
20240913,125900,21117037,1602,1602,1602,1602,0
20240913,125800,21117037,1602,1602,1602,1602,0
20240913,125700,21117037,1602,1602,1602,1602,0
20240913,125600,21117037,1602,1602,1602,1602,643
20240913,125500,20086951,1602,1602,1602,1602,0
20240913,125400,20086951,1602,1602,1602,1602,0
20240913,125300,20086951,1602,1602,1602,1602,0
20240913,125200,20086951,1602,1602,1602,1602,1357
20240913,125100,17913037,1602,1602,1602,1602,263
20240913,125000,17491711,1600,1600,1600,1600,0
20240913,124900,17491711,1600,1600,1600,1600,0
20240913,124800,17491711,1600,1600,1600,1600,0
20240913,124700,17491711,1600,1600,1600,1600,0
20240913,124600,17491711,1600,1600,1600,1600,0
20240913,124500,17491711,1600,1600,1600,1600,0
20240913,124400,17491711,1600,1600,1600,1600,0
20240913,124300,17491711,1600,1600,1600,1600,100
20240913,124200,17331711,1600,1597,1600,1597,2001
20240913,124100,14130771,1595,1595,1595,1595,0
20240913,124000,14130771,1595,1595,1595,1595,0
20240913,123900,14130771,1595,1595,1595,1595,0
20240913,123800,14130771,1595,1595,1595,1595,0
20240913,123700,14130771,1595,1595,1595,1595,0
20240913,123600,14130771,1595,1595,1595,1595,0
20240913,123500,14130771,1595,1595,1595,1595,0
20240913,123400,14130771,1595,1595,1595,1595,0
20240913,123300,14130771,1595,1595,1595,1595,0
20240913,123200,14130771,1595,1595,1595,1595,0
20240913,123100,14130771,1595,1595,1595,1595,0
20240913,123000,14130771,1595,1595,1595,1595,0
20240913,122900,14130771,1595,1595,1595,1595,0
20240913,122800,14130771,1595,1595,1595,1595,0
20240913,122700,14130771,1595,1595,1595,1595,0
20240913,122600,14130771,1595,1595,1595,1595,0
20240913,122500,14130771,1595,1595,1595,1595,0
20240913,122400,14130771,1595,1595,1595,1595,0
20240913,122300,14130771,1595,1595,1595,1595,0
20240913,122200,14130771,1595,1595,1595,1595,0
20240913,122100,14130771,1595,1595,1595,1595,0
20240913,122000,14130771,1595,1595,1595,1595,0
20240913,121900,14130771,1595,1595,1595,1595,513
20240913,121800,13312536,1597,1597,1597,1597,0
20240913,121700,13312536,1597,1597,1597,1597,0
20240913,121600,13312536,1597,1597,1597,1597,0
20240913,121500,13312536,1597,1597,1597,1597,0
20240913,121400,13312536,1597,1597,1597,1597,0
20240913,121300,13312536,1597,1597,1597,1597,0
20240913,121200,13312536,1597,1597,1597,1597,0
20240913,121100,13312536,1597,1597,1597,1597,0
20240913,121000,13312536,1597,1597,1597,1597,100
20240913,120900,13152836,1597,1597,1597,1597,0
20240913,120800,13152836,1597,1597,1597,1597,0
20240913,120700,13152836,1597,1597,1597,1597,15
20240913,120600,13128881,1595,1594,1595,1594,472
20240913,120500,12376126,1593,1593,1593,1593,0
20240913,120400,12376126,1593,1593,1593,1593,0
20240913,120300,12376126,1593,1593,1593,1593,0
20240913,120200,12376126,1593,1593,1593,1593,0
20240913,120100,12376126,1593,1593,1593,1593,0
20240913,120000,12376126,1593,1593,1593,1593,0
20240913,115900,12376126,1593,1593,1593,1593,0
20240913,115800,12376126,1593,1593,1593,1593,0
20240913,115700,12376126,1593,1591,1593,1591,709
20240913,115600,11247201,1590,1590,1590,1590,0
20240913,115500,11247201,1590,1590,1590,1590,0
20240913,115400,11247201,1590,1590,1590,1590,0
20240913,115300,11247201,1590,1590,1590,1590,0
20240913,115200,11247201,1590,1590,1590,1590,0
20240913,115100,11247201,1590,1590,1590,1590,0
20240913,115000,11247201,1590,1590,1590,1590,0
20240913,114900,11247201,1590,1590,1590,1590,0
20240913,114800,11247201,1590,1590,1590,1590,0
20240913,114700,11247201,1590,1590,1590,1590,0
20240913,114600,11247201,1590,1590,1590,1590,0
20240913,114500,11247201,1590,1590,1590,1590,0
20240913,114400,11247201,1590,1589,1590,1589,2200
20240913,114300,7749401,1588,1588,1588,1588,0
20240913,114200,7749401,1588,1588,1588,1588,118
20240913,114100,7562017,1588,1588,1588,1588,32
20240913,114000,7511201,1588,1588,1588,1588,0
20240913,113900,7511201,1588,1588,1588,1588,0
20240913,113800,7511201,1588,1588,1588,1588,0
20240913,113700,7511201,1588,1588,1588,1588,0
20240913,113600,7511201,1588,1588,1588,1588,0
20240913,113500,7511201,1588,1588,1588,1588,0
20240913,113400,7511201,1588,1588,1588,1588,100
20240913,113300,7352401,1590,1590,1590,1590,0
20240913,113200,7352401,1590,1590,1590,1590,0
20240913,113100,7352401,1590,1590,1590,1590,0
20240913,113000,7352401,1590,1590,1590,1590,0
20240913,112900,7352401,1590,1590,1590,1590,0
20240913,112800,7352401,1590,1590,1590,1590,0
20240913,112700,7352401,1590,1590,1590,1590,0
20240913,112600,7352401,1590,1590,1590,1590,0
20240913,112500,7352401,1590,1590,1590,1590,0
20240913,112400,7352401,1590,1590,1590,1590,0
20240913,112300,7352401,1590,1590,1590,1590,0
20240913,112200,7352401,1590,1590,1590,1590,0
20240913,112100,7352401,1590,1590,1590,1590,0
20240913,112000,7352401,1590,1590,1590,1590,0
20240913,111900,7352401,1590,1590,1590,1590,292
20240913,111800,6888121,1590,1590,1590,1590,0
20240913,111700,6888121,1590,1590,1590,1590,0
20240913,111600,6888121,1590,1590,1590,1590,0
20240913,111500,6888121,1590,1590,1590,1590,0
20240913,111400,6888121,1590,1590,1590,1590,460
20240913,111300,6156721,1590,1590,1590,1590,0
20240913,111200,6156721,1590,1590,1590,1590,0
20240913,111100,6156721,1590,1589,1590,1589,1000
20240913,111000,4567066,1583,1583,1583,1583,0
20240913,110900,4567066,1583,1583,1583,1583,0
20240913,110800,4567066,1583,1583,1583,1583,0
20240913,110700,4567066,1583,1583,1583,1583,0
20240913,110600,4567066,1583,1583,1583,1583,0
20240913,110500,4567066,1583,1583,1583,1583,0
20240913,110400,4567066,1583,1583,1583,1583,0
20240913,110300,4567066,1583,1583,1583,1583,0
20240913,110200,4567066,1583,1583,1583,1583,0
20240913,110100,4567066,1583,1583,1583,1583,0
20240913,110000,4567066,1583,1583,1583,1583,0
20240913,105900,4567066,1583,1583,1583,1583,0
20240913,105800,4567066,1583,1583,1583,1583,0
20240913,105700,4567066,1583,1583,1583,1583,0
20240913,105600,4567066,1583,1583,1583,1583,0
20240913,105500,4567066,1583,1583,1583,1583,0
20240913,105400,4567066,1583,1583,1583,1583,0
20240913,105300,4567066,1583,1583,1583,1583,1
20240913,105200,4565483,1589,1589,1589,1589,0
20240913,105100,4565483,1589,1589,1589,1589,0
20240913,105000,4565483,1589,1589,1589,1589,0
20240913,104900,4565483,1589,1589,1589,1589,0
20240913,104800,4565483,1589,1589,1589,1589,0
20240913,104700,4565483,1589,1589,1589,1589,0
20240913,104600,4565483,1589,1589,1589,1589,0
20240913,104500,4565483,1589,1589,1589,1589,18
20240913,104400,4536881,1589,1589,1589,1589,0
20240913,104300,4536881,1589,1589,1589,1589,675
20240913,104200,3464306,1590,1590,1590,1590,0
20240913,104100,3464306,1590,1590,1590,1590,147
20240913,104000,3230576,1590,1590,1590,1590,0
20240913,103900,3230576,1590,1590,1590,1590,0
20240913,103800,3230576,1590,1590,1590,1590,0
20240913,103700,3230576,1590,1590,1590,1590,0
20240913,103600,3230576,1590,1589,1590,1589,1178
20240913,103500,1357881,1589,1589,1589,1589,0
20240913,103400,1357881,1589,1589,1589,1589,0
20240913,103300,1357881,1589,1589,1589,1589,0
20240913,103200,1357881,1589,1589,1589,1589,0
20240913,103100,1357881,1589,1589,1589,1589,0
20240913,103000,1357881,1589,1589,1589,1589,0
20240913,102900,1357881,1589,1589,1589,1589,0
20240913,102800,1357881,1589,1589,1589,1589,0
20240913,102700,1357881,1589,1589,1589,1589,0
20240913,102600,1357881,1589,1589,1589,1589,0
20240913,102500,1357881,1589,1589,1589,1589,0
20240913,102400,1357881,1589,1589,1589,1589,0
20240913,102300,1357881,1589,1589,1589,1589,0
20240913,102200,1357881,1589,1589,1589,1589,0
20240913,102100,1357881,1589,1589,1589,1589,2
20240913,102000,1354703,1589,1589,1589,1589,0
20240913,101900,1354703,1589,1589,1589,1589,0
20240913,101800,1354703,1589,1589,1589,1589,0
20240913,101700,1354703,1589,1589,1589,1589,0
20240913,101600,1354703,1589,1589,1589,1589,0
20240913,101500,1354703,1589,1589,1589,1589,0
20240913,101400,1354703,1589,1589,1589,1589,0
20240913,101300,1354703,1589,1589,1589,1589,0
20240913,101200,1354703,1589,1589,1589,1589,0
20240913,101100,1354703,1589,1589,1589,1589,0
20240913,101000,1354703,1589,1589,1589,1589,0
20240913,100900,1354703,1589,1589,1589,1589,0
20240913,100800,1354703,1589,1589,1589,1589,10
20240913,100700,1338813,1590,1590,1590,1590,0
20240913,100600,1338813,1590,1590,1590,1590,0
20240913,100500,1338813,1590,1590,1590,1590,0
20240913,100400,1338813,1590,1590,1590,1590,0
20240913,100300,1338813,1590,1590,1590,1590,0
20240913,100200,1338813,1590,1590,1590,1590,0
20240913,100100,1338813,1590,1590,1590,1590,1
20240913,100000,1337223,1590,1590,1590,1590,0
20240913,095900,1337223,1590,1590,1590,1590,0
20240913,095800,1337223,1590,1590,1590,1590,25
20240913,095700,1297473,1590,1590,1590,1590,0
20240913,095600,1297473,1590,1590,1590,1590,0
20240913,095500,1297473,1590,1590,1590,1590,0
20240913,095400,1297473,1590,1590,1590,1590,0
20240913,095300,1297473,1590,1590,1590,1590,0
20240913,095200,1297473,1590,1590,1590,1590,0
20240913,095100,1297473,1590,1590,1590,1590,0
20240913,095000,1297473,1590,1590,1590,1590,0
20240913,094900,1297473,1590,1590,1590,1590,0
20240913,094800,1297473,1590,1590,1590,1590,0
20240913,094700,1297473,1590,1590,1590,1590,0
20240913,094600,1297473,1590,1590,1590,1590,0
20240913,094500,1297473,1590,1590,1590,1590,0
20240913,094400,1297473,1590,1590,1590,1590,0
20240913,094300,1297473,1590,1590,1590,1590,0
20240913,094200,1297473,1590,1590,1590,1590,0
20240913,094100,1297473,1590,1590,1590,1590,0
20240913,094000,1297473,1590,1590,1590,1590,0
20240913,093900,1297473,1590,1590,1590,1590,0
20240913,093800,1297473,1590,1590,1590,1590,0
20240913,093700,1297473,1590,1590,1590,1590,0
20240913,093600,1297473,1590,1590,1590,1590,0
20240913,093500,1297473,1590,1590,1590,1590,0
20240913,093400,1297473,1590,1590,1590,1590,0
20240913,093300,1297473,1590,1590,1590,1590,0
20240913,093200,1297473,1590,1590,1590,1590,0
20240913,093100,1297473,1590,1590,1590,1590,0
20240913,093000,1297473,1590,1590,1590,1590,0
20240913,092900,1297473,1590,1590,1590,1590,0
20240913,092800,1297473,1590,1590,1590,1590,0
20240913,092700,1297473,1590,1590,1590,1590,0
20240913,092600,1297473,1590,1590,1590,1590,0
20240913,092500,1297473,1590,1590,1590,1590,0
20240913,092400,1297473,1590,1590,1590,1590,0
20240913,092300,1297473,1590,1590,1590,1590,0
20240913,092200,1297473,1590,1590,1590,1590,0
20240913,092100,1297473,1590,1590,1590,1590,0
20240913,092000,1297473,1590,1590,1590,1590,3
20240913,091900,1292703,1590,1590,1590,1590,0
20240913,091800,1292703,1590,1590,1590,1590,0
20240913,091700,1292703,1590,1590,1590,1590,0
20240913,091600,1292703,1590,1590,1590,1590,0
20240913,091500,1292703,1590,1590,1590,1590,0
20240913,091400,1292703,1590,1590,1590,1590,3
20240913,091300,1287933,1590,1590,1590,1590,0
20240913,091200,1287933,1590,1590,1590,1590,0
20240913,091100,1287933,1590,1590,1590,1590,0
20240913,091000,1287933,1590,1590,1590,1590,0
20240913,090900,1287933,1590,1590,1590,1590,0
20240913,090800,1287933,1590,1590,1590,1590,0
20240913,090700,1287933,1590,1590,1590,1590,0
20240913,090600,1287933,1590,1590,1590,1590,0
20240913,090500,1287933,1590,1590,1590,1590,0
20240913,090400,1287933,1590,1590,1590,1590,15
20240913,090300,1264083,1590,1590,1590,1590,0
20240913,090200,1264083,1590,1590,1590,1590,0
20240913,090100,1264083,1590,1584,1590,1584,403
20240913,090000,623703,1584,1583,1584,1583,394