KissMeData/012200/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185600,27490982,1503,1503,1503,1503,20
20240909,185500,27490982,1503,1503,1503,1503,0
20240909,185400,27490982,1503,1503,1503,1503,0
20240909,185300,27490982,1503,1503,1503,1503,0
20240909,185200,27490982,1503,1503,1503,1503,0
20240909,185100,27490982,1503,1503,1503,1503,0
20240909,185000,27490982,1503,1503,1503,1503,0
20240909,184900,27490982,1503,1503,1503,1503,0
20240909,184800,27490982,1503,1503,1503,1503,0
20240909,184700,27490982,1503,1503,1503,1503,0
20240909,184600,27490982,1503,1503,1503,1503,0
20240909,184500,27490982,1503,1503,1503,1503,0
20240909,184400,27490982,1503,1503,1503,1503,0
20240909,184300,27490982,1503,1503,1503,1503,0
20240909,184200,27490982,1503,1503,1503,1503,0
20240909,184100,27490982,1503,1503,1503,1503,0
20240909,184000,27490982,1503,1503,1503,1503,0
20240909,183900,27490982,1503,1503,1503,1503,0
20240909,183800,27490982,1503,1503,1503,1503,0
20240909,183700,27490982,1503,1503,1503,1503,0
20240909,183600,27490982,1503,1503,1503,1503,0
20240909,183500,27490982,1503,1503,1503,1503,0
20240909,183400,27490982,1503,1503,1503,1503,0
20240909,183300,27490982,1503,1503,1503,1503,0
20240909,183200,27490982,1503,1503,1503,1503,0
20240909,183100,27490982,1503,1503,1503,1503,0
20240909,183000,27490982,1503,1503,1503,1503,0
20240909,182900,27490982,1503,1503,1503,1503,0
20240909,182800,27490982,1503,1503,1503,1503,0
20240909,182700,27490982,1503,1503,1503,1503,0
20240909,182600,27490982,1503,1503,1503,1503,20
20240909,182500,27490982,1503,1503,1503,1503,0
20240909,182400,27490982,1503,1503,1503,1503,0
20240909,182300,27490982,1503,1503,1503,1503,0
20240909,182200,27490982,1503,1503,1503,1503,0
20240909,182100,27490982,1503,1503,1503,1503,0
20240909,182000,27490982,1503,1503,1503,1503,0
20240909,181900,27490982,1503,1503,1503,1503,0
20240909,181800,27490982,1503,1503,1503,1503,0
20240909,181700,27490982,1503,1503,1503,1503,0
20240909,181600,27490982,1503,1503,1503,1503,0
20240909,181500,27490982,1503,1503,1503,1503,0
20240909,181400,27490982,1503,1503,1503,1503,0
20240909,181300,27490982,1503,1503,1503,1503,0
20240909,181200,27490982,1503,1503,1503,1503,0
20240909,181100,27490982,1503,1503,1503,1503,0
20240909,181000,27490982,1503,1503,1503,1503,0
20240909,180900,27490982,1503,1503,1503,1503,0
20240909,180800,27490982,1503,1503,1503,1503,0
20240909,180700,27490982,1503,1503,1503,1503,0
20240909,180600,27490982,1503,1503,1503,1503,0
20240909,180500,27490982,1503,1503,1503,1503,0
20240909,180400,27490982,1503,1503,1503,1503,0
20240909,180300,27490982,1503,1503,1503,1503,0
20240909,180200,27490982,1503,1503,1503,1503,0
20240909,180100,27490982,1503,1503,1503,1503,0
20240909,180000,27490982,1503,1503,1503,1503,0
20240909,175900,27490982,1503,1503,1503,1503,0
20240909,175800,27490982,1503,1503,1503,1503,0
20240909,175700,27490982,1503,1503,1503,1503,0
20240909,175600,27490982,1503,1503,1503,1503,20
20240909,175500,27490982,1503,1503,1503,1503,0
20240909,175400,27490982,1503,1503,1503,1503,0
20240909,175300,27490982,1503,1503,1503,1503,0
20240909,175200,27490982,1503,1503,1503,1503,0
20240909,175100,27490982,1503,1503,1503,1503,0
20240909,175000,27490982,1503,1503,1503,1503,0
20240909,174900,27490982,1503,1503,1503,1503,0
20240909,174800,27490982,1503,1503,1503,1503,0
20240909,174700,27490982,1503,1503,1503,1503,0
20240909,174600,27490982,1503,1503,1503,1503,0
20240909,174500,27490982,1503,1503,1503,1503,0
20240909,174400,27490982,1503,1503,1503,1503,0
20240909,174300,27490982,1503,1503,1503,1503,0
20240909,174200,27490982,1503,1503,1503,1503,0
20240909,174100,27490982,1503,1503,1503,1503,0
20240909,174000,27490982,1503,1503,1503,1503,0
20240909,173900,27490982,1503,1503,1503,1503,0
20240909,173800,27490982,1503,1503,1503,1503,0
20240909,173700,27490982,1503,1503,1503,1503,0
20240909,173600,27490982,1503,1503,1503,1503,0
20240909,173500,27490982,1503,1503,1503,1503,0
20240909,173400,27490982,1503,1503,1503,1503,0
20240909,173300,27490982,1503,1503,1503,1503,0
20240909,173200,27490982,1503,1503,1503,1503,0
20240909,173100,27490982,1503,1503,1503,1503,0
20240909,173000,27490982,1503,1503,1503,1503,0
20240909,172900,27490982,1503,1503,1503,1503,0
20240909,172800,27490982,1503,1503,1503,1503,0
20240909,172700,27490982,1503,1503,1503,1503,0
20240909,172600,27490982,1503,1503,1503,1503,20
20240909,172500,27490982,1503,1503,1503,1503,0
20240909,172400,27490982,1503,1503,1503,1503,0
20240909,172300,27490982,1503,1503,1503,1503,0
20240909,172200,27490982,1503,1503,1503,1503,0
20240909,172100,27490982,1503,1503,1503,1503,0
20240909,172000,27490982,1503,1503,1503,1503,0
20240909,171900,27490982,1503,1503,1503,1503,0
20240909,171800,27490982,1503,1503,1503,1503,0
20240909,171700,27490982,1503,1503,1503,1503,0
20240909,171600,27490982,1503,1503,1503,1503,0
20240909,171500,27490982,1503,1503,1503,1503,0
20240909,171400,27490982,1503,1503,1503,1503,0
20240909,171300,27490982,1503,1503,1503,1503,0
20240909,171200,27490982,1503,1503,1503,1503,0
20240909,171100,27490982,1503,1503,1503,1503,0
20240909,171000,27490982,1503,1503,1503,1503,0
20240909,170900,27490982,1503,1503,1503,1503,0
20240909,170800,27490982,1503,1503,1503,1503,0
20240909,170700,27490982,1503,1503,1503,1503,0
20240909,170600,27490982,1503,1503,1503,1503,0
20240909,170500,27490982,1503,1503,1503,1503,0
20240909,170400,27490982,1503,1503,1503,1503,0
20240909,170300,27490982,1503,1503,1503,1503,0
20240909,170200,27490982,1503,1503,1503,1503,0
20240909,170100,27490982,1503,1503,1503,1503,0
20240909,170000,27490982,1503,1503,1503,1503,0
20240909,165900,27490982,1503,1503,1503,1503,0
20240909,165800,27490982,1503,1503,1503,1503,0
20240909,165700,27490982,1503,1503,1503,1503,0
20240909,165600,27490982,1503,1503,1503,1503,20
20240909,165500,27490982,1503,1503,1503,1503,0
20240909,165400,27490982,1503,1503,1503,1503,0
20240909,165300,27490982,1503,1503,1503,1503,0
20240909,165200,27490982,1503,1503,1503,1503,0
20240909,165100,27490982,1503,1503,1503,1503,0
20240909,165000,27490982,1503,1503,1503,1503,0
20240909,164900,27490982,1503,1503,1503,1503,0
20240909,164800,27490982,1503,1503,1503,1503,0
20240909,164700,27490982,1503,1503,1503,1503,0
20240909,164600,27490982,1503,1503,1503,1503,0
20240909,164500,27490982,1503,1503,1503,1503,0
20240909,164400,27490982,1503,1503,1503,1503,0
20240909,164300,27490982,1503,1503,1503,1503,0
20240909,164200,27490982,1503,1503,1503,1503,0
20240909,164100,27490982,1503,1503,1503,1503,0
20240909,164000,27490982,1503,1503,1503,1503,0
20240909,163900,27490982,1503,1503,1503,1503,0
20240909,163800,27490982,1503,1503,1503,1503,0
20240909,163700,27490982,1503,1503,1503,1503,0
20240909,163600,27490982,1503,1503,1503,1503,0
20240909,163500,27490982,1503,1503,1503,1503,0
20240909,163400,27490982,1503,1503,1503,1503,0
20240909,163300,27490982,1503,1503,1503,1503,0
20240909,163200,27490982,1503,1503,1503,1503,0
20240909,163100,27490982,1503,1503,1503,1503,0
20240909,163000,27490982,1503,1503,1503,1503,0
20240909,162900,27490982,1503,1503,1503,1503,0
20240909,162800,27490982,1503,1503,1503,1503,0
20240909,162700,27490982,1503,1503,1503,1503,0
20240909,162600,27490982,1503,1503,1503,1503,20
20240909,162500,27490982,1503,1503,1503,1503,0
20240909,162400,27490982,1503,1503,1503,1503,0
20240909,162300,27490982,1503,1503,1503,1503,0
20240909,162200,27490982,1503,1503,1503,1503,0
20240909,162100,27490982,1503,1503,1503,1503,0
20240909,162000,27490982,1503,1503,1503,1503,0
20240909,161900,27490982,1503,1503,1503,1503,0
20240909,161800,27490982,1503,1503,1503,1503,0
20240909,161700,27490982,1503,1503,1503,1503,0
20240909,161600,27490982,1503,1503,1503,1503,0
20240909,161500,27490982,1503,1503,1503,1503,0
20240909,161400,27490982,1503,1503,1503,1503,0
20240909,161300,27490982,1503,1503,1503,1503,0
20240909,161200,27490982,1503,1503,1503,1503,0
20240909,161100,27490982,1503,1503,1503,1503,0
20240909,161000,27490982,1503,1503,1503,1503,0
20240909,160900,27490982,1503,1503,1503,1503,0
20240909,160800,27490982,1503,1503,1503,1503,0
20240909,160700,27490982,1503,1503,1503,1503,0
20240909,160600,27490982,1503,1503,1503,1503,0
20240909,160500,27490982,1503,1503,1503,1503,0
20240909,160400,27490982,1503,1503,1503,1503,0
20240909,160300,27490982,1503,1503,1503,1503,0
20240909,160200,27490982,1503,1503,1503,1503,0
20240909,160100,27490982,1503,1503,1503,1503,0
20240909,160000,27490982,1503,1503,1503,1503,0
20240909,155900,27490982,1503,1503,1503,1503,0
20240909,155800,27490982,1503,1503,1503,1503,0
20240909,155700,27490982,1503,1503,1503,1503,0
20240909,155600,27490982,1503,1503,1503,1503,20
20240909,155500,27490982,1503,1503,1503,1503,0
20240909,155400,27490982,1503,1503,1503,1503,0
20240909,155300,27490982,1503,1503,1503,1503,0
20240909,155200,27490982,1503,1503,1503,1503,0
20240909,155100,27490982,1503,1503,1503,1503,0
20240909,155000,27490982,1503,1503,1503,1503,0
20240909,154900,27490982,1503,1503,1503,1503,0
20240909,154800,27490982,1503,1503,1503,1503,0
20240909,154700,27490982,1503,1503,1503,1503,0
20240909,154600,27490982,1503,1503,1503,1503,0
20240909,154500,27490982,1503,1503,1503,1503,0
20240909,154400,27490982,1503,1503,1503,1503,0
20240909,154300,27490982,1503,1503,1503,1503,0
20240909,154200,27490982,1503,1503,1503,1503,0
20240909,154100,27490982,1503,1503,1503,1503,0
20240909,154000,27490982,1503,1503,1503,1503,0
20240909,153900,27490982,1503,1503,1503,1503,0
20240909,153800,27490982,1503,1503,1503,1503,0
20240909,153700,27490982,1503,1503,1503,1503,0
20240909,153600,27490982,1503,1503,1503,1503,0
20240909,153500,27490982,1503,1503,1503,1503,0
20240909,153400,27490982,1503,1503,1503,1503,0
20240909,153300,27490982,1503,1503,1503,1503,0
20240909,153200,27490982,1503,1503,1503,1503,0
20240909,153100,27490982,1503,1503,1503,1503,0
20240909,153000,27490982,1503,1503,1503,1503,20
20240909,152900,27460922,1504,1504,1504,1504,0
20240909,152800,27460922,1504,1504,1504,1504,0
20240909,152700,27460922,1504,1504,1504,1504,0
20240909,152600,27460922,1504,1504,1504,1504,0
20240909,152500,27460922,1504,1504,1504,1504,0
20240909,152400,27460922,1504,1504,1504,1504,0
20240909,152300,27460922,1504,1504,1504,1504,0
20240909,152200,27460922,1504,1504,1504,1504,0
20240909,152100,27460922,1504,1504,1504,1504,0
20240909,152000,27460922,1504,1504,1504,1504,0
20240909,151900,27460922,1504,1504,1504,1504,0
20240909,151800,27460922,1504,1502,1504,1502,360
20240909,151700,26919874,1504,1504,1504,1504,0
20240909,151600,26919874,1504,1504,1504,1504,284
20240909,151500,26492738,1504,1499,1504,1499,100
20240909,151400,26342588,1505,1505,1505,1505,0
20240909,151300,26342588,1505,1505,1505,1505,0
20240909,151200,26342588,1505,1505,1505,1505,0
20240909,151100,26342588,1505,1505,1505,1505,0
20240909,151000,26342588,1505,1505,1505,1505,0
20240909,150900,26342588,1505,1504,1505,1504,30
20240909,150800,26297458,1498,1498,1498,1498,0
20240909,150700,26297458,1498,1498,1498,1498,230
20240909,150600,25952918,1505,1505,1505,1505,0
20240909,150500,25952918,1505,1505,1505,1505,0
20240909,150400,25952918,1505,1505,1505,1505,0
20240909,150300,25952918,1505,1505,1505,1505,0
20240909,150200,25952918,1505,1505,1505,1505,0
20240909,150100,25952918,1505,1505,1505,1505,0
20240909,150000,25952918,1505,1505,1505,1505,0
20240909,145900,25952918,1505,1505,1505,1505,0
20240909,145800,25952918,1505,1505,1505,1505,0
20240909,145700,25952918,1505,1505,1505,1505,0
20240909,145600,25952918,1505,1505,1505,1505,0
20240909,145500,25952918,1505,1505,1505,1505,0
20240909,145400,25952918,1505,1505,1505,1505,0
20240909,145300,25952918,1505,1505,1505,1505,0
20240909,145200,25952918,1505,1505,1505,1505,6
20240909,145100,25943888,1508,1508,1508,1508,0
20240909,145000,25943888,1508,1508,1508,1508,0
20240909,144900,25943888,1508,1508,1508,1508,0
20240909,144800,25943888,1508,1508,1508,1508,0
20240909,144700,25943888,1508,1508,1508,1508,0
20240909,144600,25943888,1508,1508,1508,1508,0
20240909,144500,25943888,1508,1508,1508,1508,0
20240909,144400,25943888,1508,1508,1508,1508,0
20240909,144300,25943888,1508,1508,1508,1508,0
20240909,144200,25943888,1508,1508,1508,1508,0
20240909,144100,25943888,1508,1508,1508,1508,0
20240909,144000,25943888,1508,1508,1508,1508,0
20240909,143900,25943888,1508,1508,1508,1508,1
20240909,143800,25942380,1509,1509,1509,1509,0
20240909,143700,25942380,1509,1509,1509,1509,0
20240909,143600,25942380,1509,1509,1509,1509,0
20240909,143500,25942380,1509,1509,1509,1509,0
20240909,143400,25942380,1509,1509,1509,1509,0
20240909,143300,25942380,1509,1509,1509,1509,0
20240909,143200,25942380,1509,1509,1509,1509,0
20240909,143100,25942380,1509,1509,1509,1509,0
20240909,143000,25942380,1509,1509,1509,1509,0
20240909,142900,25942380,1509,1509,1509,1509,0
20240909,142800,25942380,1509,1509,1509,1509,0
20240909,142700,25942380,1509,1509,1509,1509,0
20240909,142600,25942380,1509,1509,1509,1509,2
20240909,142500,25939362,1509,1509,1509,1509,3
20240909,142400,25934835,1509,1509,1509,1509,0
20240909,142300,25934835,1509,1509,1509,1509,10
20240909,142200,25919745,1497,1497,1497,1497,10
20240909,142100,25904775,1497,1497,1497,1497,0
20240909,142000,25904775,1497,1497,1497,1497,0
20240909,141900,25904775,1497,1497,1497,1497,0
20240909,141800,25904775,1497,1497,1497,1497,0
20240909,141700,25904775,1497,1497,1497,1497,1
20240909,141600,25903278,1500,1500,1500,1500,0
20240909,141500,25903278,1500,1500,1500,1500,0
20240909,141400,25903278,1500,1500,1500,1500,0
20240909,141300,25903278,1500,1500,1500,1500,0
20240909,141200,25903278,1500,1500,1500,1500,0
20240909,141100,25903278,1500,1500,1500,1500,0
20240909,141000,25903278,1500,1500,1500,1500,0
20240909,140900,25903278,1500,1500,1500,1500,0
20240909,140800,25903278,1500,1500,1500,1500,0
20240909,140700,25903278,1500,1500,1500,1500,0
20240909,140600,25903278,1500,1500,1500,1500,0
20240909,140500,25903278,1500,1500,1500,1500,0
20240909,140400,25903278,1500,1500,1500,1500,0
20240909,140300,25903278,1500,1500,1500,1500,0
20240909,140200,25903278,1500,1500,1500,1500,0
20240909,140100,25903278,1500,1500,1500,1500,0
20240909,140000,25903278,1500,1500,1500,1500,0
20240909,135900,25903278,1500,1500,1500,1500,0
20240909,135800,25903278,1500,1500,1500,1500,0
20240909,135700,25903278,1500,1500,1500,1500,0
20240909,135600,25903278,1500,1500,1500,1500,0
20240909,135500,25903278,1500,1500,1500,1500,11
20240909,135400,25886778,1510,1510,1510,1510,0
20240909,135300,25886778,1510,1510,1510,1510,0
20240909,135200,25886778,1510,1510,1510,1510,0
20240909,135100,25886778,1510,1510,1510,1510,0
20240909,135000,25886778,1510,1510,1510,1510,0
20240909,134900,25886778,1510,1510,1510,1510,0
20240909,134800,25886778,1510,1510,1510,1510,0
20240909,134700,25886778,1510,1510,1510,1510,0
20240909,134600,25886778,1510,1510,1510,1510,0
20240909,134500,25886778,1510,1510,1510,1510,0
20240909,134400,25886778,1510,1509,1510,1509,200
20240909,134300,25584968,1510,1510,1510,1510,0
20240909,134200,25584968,1510,1510,1510,1510,0
20240909,134100,25584968,1510,1510,1510,1510,0
20240909,134000,25584968,1510,1510,1510,1510,0
20240909,133900,25584968,1510,1510,1510,1510,0
20240909,133800,25584968,1510,1510,1510,1510,0
20240909,133700,25584968,1510,1510,1510,1510,0
20240909,133600,25584968,1510,1510,1510,1510,10
20240909,133500,25569868,1510,1510,1510,1510,0
20240909,133400,25569868,1510,1510,1510,1510,0
20240909,133300,25569868,1510,1510,1510,1510,0
20240909,133200,25569868,1510,1510,1510,1510,0
20240909,133100,25569868,1510,1510,1510,1510,0
20240909,133000,25569868,1510,1501,1510,1501,20
20240909,132900,25539778,1500,1500,1500,1500,247
20240909,132800,25169278,1500,1500,1500,1500,0
20240909,132700,25169278,1500,1499,1500,1499,429
20240909,132600,24525785,1500,1500,1500,1500,0
20240909,132500,24525785,1500,1500,1500,1500,0
20240909,132400,24525785,1500,1500,1500,1500,0
20240909,132300,24525785,1500,1500,1500,1500,0
20240909,132200,24525785,1500,1500,1500,1500,0
20240909,132100,24525785,1500,1500,1500,1500,0
20240909,132000,24525785,1500,1500,1500,1500,0
20240909,131900,24525785,1500,1500,1500,1500,0
20240909,131800,24525785,1500,1500,1500,1500,0
20240909,131700,24525785,1500,1500,1500,1500,0
20240909,131600,24525785,1500,1500,1500,1500,0
20240909,131500,24525785,1500,1500,1500,1500,0
20240909,131400,24525785,1500,1500,1500,1500,0
20240909,131300,24525785,1500,1500,1500,1500,0
20240909,131200,24525785,1500,1500,1500,1500,0
20240909,131100,24525785,1500,1500,1500,1500,0
20240909,131000,24525785,1500,1500,1500,1500,0
20240909,130900,24525785,1500,1500,1500,1500,0
20240909,130800,24525785,1500,1500,1500,1500,0
20240909,130700,24525785,1500,1500,1500,1500,0
20240909,130600,24525785,1500,1500,1500,1500,0
20240909,130500,24525785,1500,1500,1500,1500,50
20240909,130400,24450785,1500,1500,1500,1500,0
20240909,130300,24450785,1500,1500,1500,1500,0
20240909,130200,24450785,1500,1500,1500,1500,0
20240909,130100,24450785,1500,1500,1500,1500,10
20240909,130000,24435785,1479,1491,1500,1479,88
20240909,125900,24305354,1491,1491,1491,1491,0
20240909,125800,24305354,1491,1491,1491,1491,0
20240909,125700,24305354,1491,1491,1491,1491,0
20240909,125600,24305354,1491,1491,1491,1491,0
20240909,125500,24305354,1491,1491,1491,1491,0
20240909,125400,24305354,1491,1491,1491,1491,0
20240909,125300,24305354,1491,1491,1491,1491,0
20240909,125200,24305354,1491,1491,1491,1491,0
20240909,125100,24305354,1491,1491,1491,1491,1
20240909,125000,24303863,1490,1490,1490,1490,0
20240909,124900,24303863,1490,1490,1490,1490,0
20240909,124800,24303863,1490,1490,1490,1490,0
20240909,124700,24303863,1490,1490,1490,1490,0
20240909,124600,24303863,1490,1490,1490,1490,0
20240909,124500,24303863,1490,1490,1490,1490,0
20240909,124400,24303863,1490,1490,1490,1490,0
20240909,124300,24303863,1490,1490,1490,1490,0
20240909,124200,24303863,1490,1490,1490,1490,0
20240909,124100,24303863,1490,1490,1490,1490,0
20240909,124000,24303863,1490,1490,1490,1490,102
20240909,123900,24151883,1480,1480,1480,1480,145
20240909,123800,23937283,1480,1480,1480,1480,0
20240909,123700,23937283,1480,1471,1480,1471,165
20240909,123600,23693308,1479,1479,1479,1479,0
20240909,123500,23693308,1479,1479,1479,1479,254
20240909,123400,23317642,1479,1479,1479,1479,0
20240909,123300,23317642,1479,1479,1479,1479,0
20240909,123200,23317642,1479,1479,1479,1479,0
20240909,123100,23317642,1479,1479,1479,1479,0
20240909,123000,23317642,1479,1479,1479,1479,0
20240909,122900,23317642,1479,1479,1479,1479,0
20240909,122800,23317642,1479,1479,1479,1479,0
20240909,122700,23317642,1479,1479,1479,1479,0
20240909,122600,23317642,1479,1479,1479,1479,0
20240909,122500,23317642,1479,1479,1479,1479,0
20240909,122400,23317642,1479,1479,1479,1479,1
20240909,122300,23316163,1479,1479,1479,1479,0
20240909,122200,23316163,1479,1479,1479,1479,0
20240909,122100,23316163,1479,1479,1479,1479,0
20240909,122000,23316163,1479,1479,1479,1479,0
20240909,121900,23316163,1479,1479,1479,1479,0
20240909,121800,23316163,1479,1479,1479,1479,0
20240909,121700,23316163,1479,1479,1479,1479,0
20240909,121600,23316163,1479,1479,1479,1479,0
20240909,121500,23316163,1479,1478,1479,1478,100
20240909,121400,23168268,1471,1471,1471,1471,0
20240909,121300,23168268,1471,1471,1471,1471,0
20240909,121200,23168268,1471,1471,1471,1471,0
20240909,121100,23168268,1471,1471,1471,1471,0
20240909,121000,23168268,1471,1471,1471,1471,3
20240909,120900,23163855,1478,1470,1478,1470,4078
20240909,120800,17141613,1470,1470,1470,1470,0
20240909,120700,17141613,1470,1470,1470,1470,0
20240909,120600,17141613,1470,1470,1470,1470,0
20240909,120500,17141613,1470,1470,1470,1470,0
20240909,120400,17141613,1470,1470,1470,1470,0
20240909,120300,17141613,1470,1470,1470,1470,0
20240909,120200,17141613,1470,1470,1470,1470,0
20240909,120100,17141613,1470,1470,1470,1470,0
20240909,120000,17141613,1470,1470,1470,1470,20
20240909,115900,17112213,1470,1470,1470,1470,0
20240909,115800,17112213,1470,1470,1470,1470,2
20240909,115700,17109273,1470,1470,1470,1470,0
20240909,115600,17109273,1470,1470,1470,1470,0
20240909,115500,17109273,1470,1470,1470,1470,0
20240909,115400,17109273,1470,1470,1470,1470,0
20240909,115300,17109273,1470,1470,1470,1470,10
20240909,115200,17094573,1470,1470,1470,1470,0
20240909,115100,17094573,1470,1470,1470,1470,0
20240909,115000,17094573,1470,1470,1470,1470,1
20240909,114900,17093103,1470,1470,1470,1470,0
20240909,114800,17093103,1470,1470,1470,1470,0
20240909,114700,17093103,1470,1470,1470,1470,0
20240909,114600,17093103,1470,1470,1470,1470,0
20240909,114500,17093103,1470,1470,1470,1470,300
20240909,114400,16652103,1470,1470,1470,1470,0
20240909,114300,16652103,1470,1470,1470,1470,0
20240909,114200,16652103,1470,1470,1470,1470,0
20240909,114100,16652103,1470,1470,1470,1470,1
20240909,114000,16650633,1472,1472,1472,1472,0
20240909,113900,16650633,1472,1472,1472,1472,0
20240909,113800,16650633,1472,1472,1472,1472,0
20240909,113700,16650633,1472,1472,1472,1472,0
20240909,113600,16650633,1472,1472,1472,1472,0
20240909,113500,16650633,1472,1472,1472,1472,0
20240909,113400,16650633,1472,1472,1472,1472,0
20240909,113300,16650633,1472,1472,1472,1472,0
20240909,113200,16650633,1472,1472,1472,1472,0
20240909,113100,16650633,1472,1472,1472,1472,0
20240909,113000,16650633,1472,1472,1472,1472,0
20240909,112900,16650633,1472,1472,1472,1472,0
20240909,112800,16650633,1472,1472,1472,1472,0
20240909,112700,16650633,1472,1472,1472,1472,0
20240909,112600,16650633,1472,1472,1472,1472,0
20240909,112500,16650633,1472,1472,1472,1472,0
20240909,112400,16650633,1472,1472,1472,1472,0
20240909,112300,16650633,1472,1472,1472,1472,0
20240909,112200,16650633,1472,1472,1472,1472,0
20240909,112100,16650633,1472,1472,1472,1472,100
20240909,112000,16503433,1464,1464,1464,1464,0
20240909,111900,16503433,1464,1464,1464,1464,0
20240909,111800,16503433,1464,1464,1464,1464,0
20240909,111700,16503433,1464,1464,1464,1464,0
20240909,111600,16503433,1464,1464,1464,1464,0
20240909,111500,16503433,1464,1464,1464,1464,7
20240909,111400,16493185,1464,1464,1464,1464,0
20240909,111300,16493185,1464,1464,1464,1464,0
20240909,111200,16493185,1464,1464,1464,1464,0
20240909,111100,16493185,1464,1464,1464,1464,1
20240909,111000,16491721,1464,1464,1464,1464,30
20240909,110900,16447801,1464,1471,1471,1464,44
20240909,110800,16383299,1464,1464,1464,1464,0
20240909,110700,16383299,1464,1464,1464,1464,0
20240909,110600,16383299,1464,1464,1464,1464,0
20240909,110500,16383299,1464,1464,1464,1464,0
20240909,110400,16383299,1464,1464,1464,1464,0
20240909,110300,16383299,1464,1464,1464,1464,0
20240909,110200,16383299,1464,1464,1464,1464,0
20240909,110100,16383299,1464,1464,1464,1464,0
20240909,110000,16383299,1464,1464,1464,1464,0
20240909,105900,16383299,1464,1464,1464,1464,0
20240909,105800,16383299,1464,1464,1464,1464,0
20240909,105700,16383299,1464,1464,1464,1464,0
20240909,105600,16383299,1464,1464,1464,1464,0
20240909,105500,16383299,1464,1464,1464,1464,0
20240909,105400,16383299,1464,1464,1464,1464,0
20240909,105300,16383299,1464,1464,1464,1464,0
20240909,105200,16383299,1464,1464,1464,1464,0
20240909,105100,16383299,1464,1464,1464,1464,0
20240909,105000,16383299,1464,1464,1464,1464,1
20240909,104900,16381835,1472,1472,1472,1472,0
20240909,104800,16381835,1472,1472,1472,1472,0
20240909,104700,16381835,1472,1472,1472,1472,0
20240909,104600,16381835,1472,1472,1472,1472,0
20240909,104500,16381835,1472,1470,1472,1470,50
20240909,104400,16308307,1470,1470,1470,1470,0
20240909,104300,16308307,1470,1470,1470,1470,0
20240909,104200,16308307,1470,1468,1470,1468,100
20240909,104100,16161447,1468,1468,1468,1468,50
20240909,104000,16088047,1459,1459,1459,1459,0
20240909,103900,16088047,1459,1459,1459,1459,0
20240909,103800,16088047,1459,1459,1459,1459,0
20240909,103700,16088047,1459,1459,1459,1459,0
20240909,103600,16088047,1459,1459,1459,1459,0
20240909,103500,16088047,1459,1459,1459,1459,0
20240909,103400,16088047,1459,1459,1459,1459,0
20240909,103300,16088047,1459,1459,1459,1459,0
20240909,103200,16088047,1459,1459,1459,1459,0
20240909,103100,16088047,1459,1459,1459,1459,0
20240909,103000,16088047,1459,1459,1459,1459,0
20240909,102900,16088047,1459,1459,1459,1459,0
20240909,102800,16088047,1459,1459,1459,1459,15
20240909,102700,16066162,1468,1468,1468,1468,0
20240909,102600,16066162,1468,1466,1468,1466,200
20240909,102500,15772755,1466,1466,1467,1466,31
20240909,102400,15727303,1453,1453,1453,1453,0
20240909,102300,15727303,1453,1453,1453,1453,0
20240909,102200,15727303,1453,1453,1453,1453,0
20240909,102100,15727303,1453,1453,1453,1453,0
20240909,102000,15727303,1453,1453,1453,1453,0
20240909,101900,15727303,1453,1453,1453,1453,0
20240909,101800,15727303,1453,1453,1453,1453,0
20240909,101700,15727303,1453,1453,1453,1453,82
20240909,101600,15608157,1468,1468,1468,1468,2
20240909,101500,15605221,1468,1468,1468,1468,0
20240909,101400,15605221,1468,1468,1468,1468,0
20240909,101300,15605221,1468,1468,1468,1468,0
20240909,101200,15605221,1468,1468,1468,1468,0
20240909,101100,15605221,1468,1463,1468,1463,270
20240909,101000,15210182,1463,1463,1463,1463,0
20240909,100900,15210182,1463,1463,1463,1463,18
20240909,100800,15183848,1463,1463,1463,1463,0
20240909,100700,15183848,1463,1463,1463,1463,2
20240909,100600,15180922,1463,1463,1463,1463,1
20240909,100500,15179459,1463,1463,1463,1463,1
20240909,100400,15177996,1463,1463,1463,1463,0
20240909,100300,15177996,1463,1463,1463,1463,1
20240909,100200,15176533,1448,1448,1448,1448,0
20240909,100100,15176533,1448,1448,1448,1448,0
20240909,100000,15176533,1448,1448,1448,1448,0
20240909,095900,15176533,1448,1448,1448,1448,0
20240909,095800,15176533,1448,1448,1448,1448,0
20240909,095700,15176533,1448,1448,1448,1448,79
20240909,095600,15062141,1463,1463,1463,1463,0
20240909,095500,15062141,1463,1463,1463,1463,0
20240909,095400,15062141,1463,1463,1463,1463,0
20240909,095300,15062141,1463,1463,1463,1463,10
20240909,095200,15047511,1463,1463,1463,1463,0
20240909,095100,15047511,1463,1463,1463,1463,1
20240909,095000,15046048,1449,1449,1449,1449,0
20240909,094900,15046048,1449,1449,1449,1449,2
20240909,094800,15043150,1448,1448,1448,1448,417
20240909,094700,14439334,1441,1441,1441,1441,0
20240909,094600,14439334,1441,1469,1469,1441,443
20240909,094500,13796864,1433,1433,1433,1433,0
20240909,094400,13796864,1433,1433,1433,1433,0
20240909,094300,13796864,1433,1433,1433,1433,0
20240909,094200,13796864,1433,1455,1455,1433,2291
20240909,094100,10468957,1455,1455,1455,1455,0
20240909,094000,10468957,1455,1456,1456,1455,116
20240909,093900,10300132,1456,1458,1468,1456,272
20240909,093800,9903662,1468,1468,1468,1468,2
20240909,093700,9900726,1468,1468,1468,1468,0
20240909,093600,9900726,1468,1468,1468,1468,0
20240909,093500,9900726,1468,1468,1468,1468,3
20240909,093400,9896322,1466,1466,1466,1466,0
20240909,093300,9896322,1466,1466,1466,1466,2
20240909,093200,9893390,1466,1466,1466,1466,5
20240909,093100,9886060,1471,1471,1471,1471,0
20240909,093000,9886060,1471,1471,1471,1471,0
20240909,092900,9886060,1471,1471,1471,1471,0
20240909,092800,9886060,1471,1471,1471,1471,0
20240909,092700,9886060,1471,1471,1471,1471,0
20240909,092600,9886060,1471,1471,1471,1471,0
20240909,092500,9886060,1471,1471,1471,1471,1
20240909,092400,9884589,1457,1457,1457,1457,100
20240909,092300,9738889,1472,1472,1472,1472,0
20240909,092200,9738889,1472,1472,1472,1472,0
20240909,092100,9738889,1472,1472,1472,1472,0
20240909,092000,9738889,1472,1472,1472,1472,0
20240909,091900,9738889,1472,1472,1472,1472,1
20240909,091800,9737417,1472,1457,1472,1457,310
20240909,091700,9285597,1457,1460,1460,1457,1186
20240909,091600,7557433,1461,1461,1461,1461,1814
20240909,091500,4907179,1462,1463,1463,1462,114
20240909,091400,4740463,1466,1479,1479,1461,2327
20240909,091300,1338484,1479,1479,1479,1479,0
20240909,091200,1338484,1479,1479,1479,1479,115
20240909,091100,1168399,1479,1479,1479,1479,0
20240909,091000,1168399,1479,1479,1479,1479,0
20240909,090900,1168399,1479,1479,1479,1479,0
20240909,090800,1168399,1479,1479,1479,1479,0
20240909,090700,1168399,1479,1479,1479,1479,0
20240909,090600,1168399,1479,1479,1479,1479,100
20240909,090500,1020499,1480,1480,1480,1480,0
20240909,090400,1020499,1480,1480,1480,1480,10
20240909,090300,1005699,1480,1477,1480,1477,422
20240909,090200,381219,1477,1477,1477,1477,0
20240909,090100,381219,1477,1476,1477,1475,199
20240909,090000,87308,1477,1480,1480,1477,59