KissMeData/026040/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190800,11614370,1733,1733,1733,1733,373
20240909,190700,11614370,1733,1733,1733,1733,0
20240909,190600,11614370,1733,1733,1733,1733,0
20240909,190500,11614370,1733,1733,1733,1733,0
20240909,190400,11614370,1733,1733,1733,1733,0
20240909,190300,11614370,1733,1733,1733,1733,0
20240909,190200,11614370,1733,1733,1733,1733,0
20240909,190100,11614370,1733,1733,1733,1733,0
20240909,190000,11614370,1733,1733,1733,1733,0
20240909,185900,11614370,1733,1733,1733,1733,0
20240909,185800,11614370,1733,1733,1733,1733,0
20240909,185700,11614370,1733,1733,1733,1733,0
20240909,185600,11614370,1733,1733,1733,1733,0
20240909,185500,11614370,1733,1733,1733,1733,0
20240909,185400,11614370,1733,1733,1733,1733,0
20240909,185300,11614370,1733,1733,1733,1733,0
20240909,185200,11614370,1733,1733,1733,1733,0
20240909,185100,11614370,1733,1733,1733,1733,0
20240909,185000,11614370,1733,1733,1733,1733,0
20240909,184900,11614370,1733,1733,1733,1733,0
20240909,184800,11614370,1733,1733,1733,1733,0
20240909,184700,11614370,1733,1733,1733,1733,0
20240909,184600,11614370,1733,1733,1733,1733,0
20240909,184500,11614370,1733,1733,1733,1733,0
20240909,184400,11614370,1733,1733,1733,1733,0
20240909,184300,11614370,1733,1733,1733,1733,0
20240909,184200,11614370,1733,1733,1733,1733,0
20240909,184100,11614370,1733,1733,1733,1733,0
20240909,184000,11614370,1733,1733,1733,1733,0
20240909,183900,11614370,1733,1733,1733,1733,0
20240909,183800,11614370,1733,1733,1733,1733,373
20240909,183700,11614370,1733,1733,1733,1733,0
20240909,183600,11614370,1733,1733,1733,1733,0
20240909,183500,11614370,1733,1733,1733,1733,0
20240909,183400,11614370,1733,1733,1733,1733,0
20240909,183300,11614370,1733,1733,1733,1733,0
20240909,183200,11614370,1733,1733,1733,1733,0
20240909,183100,11614370,1733,1733,1733,1733,0
20240909,183000,11614370,1733,1733,1733,1733,0
20240909,182900,11614370,1733,1733,1733,1733,0
20240909,182800,11614370,1733,1733,1733,1733,0
20240909,182700,11614370,1733,1733,1733,1733,0
20240909,182600,11614370,1733,1733,1733,1733,0
20240909,182500,11614370,1733,1733,1733,1733,0
20240909,182400,11614370,1733,1733,1733,1733,0
20240909,182300,11614370,1733,1733,1733,1733,0
20240909,182200,11614370,1733,1733,1733,1733,0
20240909,182100,11614370,1733,1733,1733,1733,0
20240909,182000,11614370,1733,1733,1733,1733,0
20240909,181900,11614370,1733,1733,1733,1733,0
20240909,181800,11614370,1733,1733,1733,1733,0
20240909,181700,11614370,1733,1733,1733,1733,0
20240909,181600,11614370,1733,1733,1733,1733,0
20240909,181500,11614370,1733,1733,1733,1733,0
20240909,181400,11614370,1733,1733,1733,1733,0
20240909,181300,11614370,1733,1733,1733,1733,0
20240909,181200,11614370,1733,1733,1733,1733,0
20240909,181100,11614370,1733,1733,1733,1733,0
20240909,181000,11614370,1733,1733,1733,1733,0
20240909,180900,11614370,1733,1733,1733,1733,0
20240909,180800,11614370,1733,1733,1733,1733,373
20240909,180700,11614370,1733,1733,1733,1733,0
20240909,180600,11614370,1733,1733,1733,1733,0
20240909,180500,11614370,1733,1733,1733,1733,0
20240909,180400,11614370,1733,1733,1733,1733,0
20240909,180300,11614370,1733,1733,1733,1733,0
20240909,180200,11614370,1733,1733,1733,1733,0
20240909,180100,11614370,1733,1733,1733,1733,0
20240909,180000,11614370,1733,1733,1733,1733,0
20240909,175900,11614370,1733,1733,1733,1733,0
20240909,175800,11614370,1733,1733,1733,1733,0
20240909,175700,11614370,1733,1733,1733,1733,0
20240909,175600,11614370,1733,1733,1733,1733,0
20240909,175500,11614370,1733,1733,1733,1733,0
20240909,175400,11614370,1733,1733,1733,1733,0
20240909,175300,11614370,1733,1733,1733,1733,0
20240909,175200,11614370,1733,1733,1733,1733,0
20240909,175100,11614370,1733,1733,1733,1733,0
20240909,175000,11614370,1733,1733,1733,1733,0
20240909,174900,11614370,1733,1733,1733,1733,0
20240909,174800,11614370,1733,1733,1733,1733,0
20240909,174700,11614370,1733,1733,1733,1733,0
20240909,174600,11614370,1733,1733,1733,1733,0
20240909,174500,11614370,1733,1733,1733,1733,0
20240909,174400,11614370,1733,1733,1733,1733,0
20240909,174300,11614370,1733,1733,1733,1733,0
20240909,174200,11614370,1733,1733,1733,1733,0
20240909,174100,11614370,1733,1733,1733,1733,0
20240909,174000,11614370,1733,1733,1733,1733,0
20240909,173900,11614370,1733,1733,1733,1733,0
20240909,173800,11614370,1733,1733,1733,1733,373
20240909,173700,11614370,1733,1733,1733,1733,0
20240909,173600,11614370,1733,1733,1733,1733,0
20240909,173500,11614370,1733,1733,1733,1733,0
20240909,173400,11614370,1733,1733,1733,1733,0
20240909,173300,11614370,1733,1733,1733,1733,0
20240909,173200,11614370,1733,1733,1733,1733,0
20240909,173100,11614370,1733,1733,1733,1733,0
20240909,173000,11614370,1733,1733,1733,1733,0
20240909,172900,11614370,1733,1733,1733,1733,0
20240909,172800,11614370,1733,1733,1733,1733,0
20240909,172700,11614370,1733,1733,1733,1733,0
20240909,172600,11614370,1733,1733,1733,1733,0
20240909,172500,11614370,1733,1733,1733,1733,0
20240909,172400,11614370,1733,1733,1733,1733,0
20240909,172300,11614370,1733,1733,1733,1733,0
20240909,172200,11614370,1733,1733,1733,1733,0
20240909,172100,11614370,1733,1733,1733,1733,0
20240909,172000,11614370,1733,1733,1733,1733,0
20240909,171900,11614370,1733,1733,1733,1733,0
20240909,171800,11614370,1733,1733,1733,1733,0
20240909,171700,11614370,1733,1733,1733,1733,0
20240909,171600,11614370,1733,1733,1733,1733,0
20240909,171500,11614370,1733,1733,1733,1733,0
20240909,171400,11614370,1733,1733,1733,1733,0
20240909,171300,11614370,1733,1733,1733,1733,0
20240909,171200,11614370,1733,1733,1733,1733,0
20240909,171100,11614370,1733,1733,1733,1733,0
20240909,171000,11614370,1733,1733,1733,1733,0
20240909,170900,11614370,1733,1733,1733,1733,0
20240909,170800,11614370,1733,1733,1733,1733,373
20240909,170700,11614370,1733,1733,1733,1733,0
20240909,170600,11614370,1733,1733,1733,1733,0
20240909,170500,11614370,1733,1733,1733,1733,0
20240909,170400,11614370,1733,1733,1733,1733,0
20240909,170300,11614370,1733,1733,1733,1733,0
20240909,170200,11614370,1733,1733,1733,1733,0
20240909,170100,11614370,1733,1733,1733,1733,0
20240909,170000,11614370,1733,1733,1733,1733,0
20240909,165900,11614370,1733,1733,1733,1733,0
20240909,165800,11614370,1733,1733,1733,1733,0
20240909,165700,11614370,1733,1733,1733,1733,0
20240909,165600,11614370,1733,1733,1733,1733,0
20240909,165500,11614370,1733,1733,1733,1733,0
20240909,165400,11614370,1733,1733,1733,1733,0
20240909,165300,11614370,1733,1733,1733,1733,0
20240909,165200,11614370,1733,1733,1733,1733,0
20240909,165100,11614370,1733,1733,1733,1733,0
20240909,165000,11614370,1733,1733,1733,1733,0
20240909,164900,11614370,1733,1733,1733,1733,0
20240909,164800,11614370,1733,1733,1733,1733,0
20240909,164700,11614370,1733,1733,1733,1733,0
20240909,164600,11614370,1733,1733,1733,1733,0
20240909,164500,11614370,1733,1733,1733,1733,0
20240909,164400,11614370,1733,1733,1733,1733,0
20240909,164300,11614370,1733,1733,1733,1733,0
20240909,164200,11614370,1733,1733,1733,1733,0
20240909,164100,11614370,1733,1733,1733,1733,0
20240909,164000,11614370,1733,1733,1733,1733,0
20240909,163900,11614370,1733,1733,1733,1733,0
20240909,163800,11614370,1733,1733,1733,1733,373
20240909,163700,11614370,1733,1733,1733,1733,0
20240909,163600,11614370,1733,1733,1733,1733,0
20240909,163500,11614370,1733,1733,1733,1733,0
20240909,163400,11614370,1733,1733,1733,1733,0
20240909,163300,11614370,1733,1733,1733,1733,0
20240909,163200,11614370,1733,1733,1733,1733,0
20240909,163100,11614370,1733,1733,1733,1733,0
20240909,163000,11614370,1733,1733,1733,1733,0
20240909,162900,11614370,1733,1733,1733,1733,0
20240909,162800,11614370,1733,1733,1733,1733,0
20240909,162700,11614370,1733,1733,1733,1733,0
20240909,162600,11614370,1733,1733,1733,1733,0
20240909,162500,11614370,1733,1733,1733,1733,0
20240909,162400,11614370,1733,1733,1733,1733,0
20240909,162300,11614370,1733,1733,1733,1733,0
20240909,162200,11614370,1733,1733,1733,1733,0
20240909,162100,11614370,1733,1733,1733,1733,0
20240909,162000,11614370,1733,1733,1733,1733,0
20240909,161900,11614370,1733,1733,1733,1733,0
20240909,161800,11614370,1733,1733,1733,1733,0
20240909,161700,11614370,1733,1733,1733,1733,0
20240909,161600,11614370,1733,1733,1733,1733,0
20240909,161500,11614370,1733,1733,1733,1733,0
20240909,161400,11614370,1733,1733,1733,1733,0
20240909,161300,11614370,1733,1733,1733,1733,0
20240909,161200,11614370,1733,1733,1733,1733,0
20240909,161100,11614370,1733,1733,1733,1733,0
20240909,161000,11614370,1733,1733,1733,1733,0
20240909,160900,11614370,1733,1733,1733,1733,0
20240909,160800,11614370,1733,1733,1733,1733,373
20240909,160700,11614370,1733,1733,1733,1733,0
20240909,160600,11614370,1733,1733,1733,1733,0
20240909,160500,11614370,1733,1733,1733,1733,0
20240909,160400,11614370,1733,1733,1733,1733,0
20240909,160300,11614370,1733,1733,1733,1733,0
20240909,160200,11614370,1733,1733,1733,1733,0
20240909,160100,11614370,1733,1733,1733,1733,0
20240909,160000,11614370,1733,1733,1733,1733,0
20240909,155900,11614370,1733,1733,1733,1733,0
20240909,155800,11614370,1733,1733,1733,1733,0
20240909,155700,11614370,1733,1733,1733,1733,0
20240909,155600,11614370,1733,1733,1733,1733,0
20240909,155500,11614370,1733,1733,1733,1733,0
20240909,155400,11614370,1733,1733,1733,1733,0
20240909,155300,11614370,1733,1733,1733,1733,0
20240909,155200,11614370,1733,1733,1733,1733,0
20240909,155100,11614370,1733,1733,1733,1733,0
20240909,155000,11614370,1733,1733,1733,1733,0
20240909,154900,11614370,1733,1733,1733,1733,0
20240909,154800,11614370,1733,1733,1733,1733,0
20240909,154700,11614370,1733,1733,1733,1733,0
20240909,154600,11614370,1733,1733,1733,1733,0
20240909,154500,11614370,1733,1733,1733,1733,0
20240909,154400,11614370,1733,1733,1733,1733,0
20240909,154300,11614370,1733,1733,1733,1733,0
20240909,154200,11614370,1733,1733,1733,1733,0
20240909,154100,11614370,1733,1733,1733,1733,0
20240909,154000,11614370,1733,1733,1733,1733,0
20240909,153900,11614370,1733,1733,1733,1733,0
20240909,153800,11614370,1733,1733,1733,1733,373
20240909,153700,11614370,1733,1733,1733,1733,0
20240909,153600,11614370,1733,1733,1733,1733,0
20240909,153500,11614370,1733,1733,1733,1733,0
20240909,153400,11614370,1733,1733,1733,1733,0
20240909,153300,11614370,1733,1733,1733,1733,0
20240909,153200,11614370,1733,1733,1733,1733,0
20240909,153100,11614370,1733,1733,1733,1733,0
20240909,153000,11614370,1733,1733,1733,1733,373
20240909,152900,10967961,1730,1730,1730,1730,0
20240909,152800,10967961,1730,1730,1730,1730,0
20240909,152700,10967961,1730,1730,1730,1730,0
20240909,152600,10967961,1730,1730,1730,1730,0
20240909,152500,10967961,1730,1730,1730,1730,0
20240909,152400,10967961,1730,1730,1730,1730,0
20240909,152300,10967961,1730,1730,1730,1730,0
20240909,152200,10967961,1730,1730,1730,1730,0
20240909,152100,10967961,1730,1730,1730,1730,0
20240909,152000,10967961,1730,1730,1730,1730,0
20240909,151900,10967961,1730,1730,1730,1730,0
20240909,151800,10967961,1730,1730,1730,1730,0
20240909,151700,10967961,1730,1730,1730,1730,0
20240909,151600,10967961,1730,1730,1730,1730,0
20240909,151500,10967961,1730,1730,1730,1730,0
20240909,151400,10967961,1730,1730,1730,1730,0
20240909,151300,10967961,1730,1730,1730,1730,0
20240909,151200,10967961,1730,1730,1730,1730,0
20240909,151100,10967961,1730,1730,1730,1730,0
20240909,151000,10967961,1730,1730,1730,1730,0
20240909,150900,10967961,1730,1730,1730,1730,0
20240909,150800,10967961,1730,1730,1730,1730,0
20240909,150700,10967961,1730,1730,1730,1730,0
20240909,150600,10967961,1730,1730,1730,1730,0
20240909,150500,10967961,1730,1730,1730,1730,0
20240909,150400,10967961,1730,1730,1730,1730,0
20240909,150300,10967961,1730,1730,1730,1730,0
20240909,150200,10967961,1730,1730,1730,1730,0
20240909,150100,10967961,1730,1730,1730,1730,0
20240909,150000,10967961,1730,1730,1730,1730,0
20240909,145900,10967961,1730,1730,1730,1730,0
20240909,145800,10967961,1730,1730,1730,1730,0
20240909,145700,10967961,1730,1730,1730,1730,0
20240909,145600,10967961,1730,1730,1730,1730,0
20240909,145500,10967961,1730,1730,1730,1730,0
20240909,145400,10967961,1730,1730,1730,1730,0
20240909,145300,10967961,1730,1730,1730,1730,0
20240909,145200,10967961,1730,1730,1730,1730,0
20240909,145100,10967961,1730,1730,1730,1730,0
20240909,145000,10967961,1730,1730,1730,1730,0
20240909,144900,10967961,1730,1730,1730,1730,0
20240909,144800,10967961,1730,1730,1730,1730,0
20240909,144700,10967961,1730,1730,1730,1730,0
20240909,144600,10967961,1730,1730,1730,1730,0
20240909,144500,10967961,1730,1730,1730,1730,0
20240909,144400,10967961,1730,1730,1730,1730,0
20240909,144300,10967961,1730,1730,1730,1730,0
20240909,144200,10967961,1730,1730,1730,1730,0
20240909,144100,10967961,1730,1730,1730,1730,0
20240909,144000,10967961,1730,1729,1730,1729,11
20240909,143900,10948941,1730,1729,1730,1729,22
20240909,143800,10910901,1730,1730,1730,1730,1
20240909,143700,10909171,1730,1730,1730,1730,5
20240909,143600,10900521,1730,1730,1730,1730,2
20240909,143500,10897061,1730,1730,1730,1730,7
20240909,143400,10884951,1730,1730,1730,1730,3
20240909,143300,10879761,1730,1729,1730,1729,223
20240909,143200,10493978,1729,1720,1729,1720,88
20240909,143100,10342552,1720,1720,1720,1720,18
20240909,143000,10311592,1720,1719,1720,1719,51
20240909,142900,10223874,1720,1720,1720,1719,25
20240909,142800,10180885,1719,1719,1720,1719,34
20240909,142700,10122435,1720,1715,1720,1715,82
20240909,142600,9981699,1715,1714,1715,1714,32
20240909,142500,9926839,1715,1710,1715,1710,37
20240909,142400,9863526,1710,1705,1710,1705,121
20240909,142300,9657188,1705,1705,1705,1705,123
20240909,142200,9447473,1705,1705,1705,1705,0
20240909,142100,9447473,1705,1705,1705,1705,0
20240909,142000,9447473,1705,1705,1705,1705,3
20240909,141900,9442358,1705,1705,1705,1705,1
20240909,141800,9440653,1704,1704,1704,1704,0
20240909,141700,9440653,1704,1704,1704,1704,0
20240909,141600,9440653,1704,1704,1704,1704,5
20240909,141500,9432133,1705,1705,1705,1705,0
20240909,141400,9432133,1705,1705,1705,1705,0
20240909,141300,9432133,1705,1705,1705,1705,0
20240909,141200,9432133,1705,1705,1705,1705,0
20240909,141100,9432133,1705,1705,1705,1705,0
20240909,141000,9432133,1705,1705,1705,1705,0
20240909,140900,9432133,1705,1705,1705,1705,120
20240909,140800,9227533,1706,1706,1706,1706,0
20240909,140700,9227533,1706,1706,1706,1706,0
20240909,140600,9227533,1706,1706,1706,1706,0
20240909,140500,9227533,1706,1706,1706,1706,0
20240909,140400,9227533,1706,1706,1706,1706,0
20240909,140300,9227533,1706,1706,1706,1706,100
20240909,140200,9056933,1706,1706,1706,1706,0
20240909,140100,9056933,1706,1706,1706,1706,0
20240909,140000,9056933,1706,1706,1706,1706,1000
20240909,135900,7350933,1705,1705,1705,1705,0
20240909,135800,7350933,1705,1705,1705,1705,0
20240909,135700,7350933,1705,1705,1705,1705,0
20240909,135600,7350933,1705,1705,1705,1705,0
20240909,135500,7350933,1705,1705,1705,1705,0
20240909,135400,7350933,1705,1705,1705,1705,0
20240909,135300,7350933,1705,1705,1705,1705,0
20240909,135200,7350933,1705,1705,1705,1705,41
20240909,135100,7281028,1705,1705,1705,1705,0
20240909,135000,7281028,1705,1705,1705,1705,0
20240909,134900,7281028,1705,1705,1705,1705,0
20240909,134800,7281028,1705,1705,1705,1705,0
20240909,134700,7281028,1705,1705,1705,1705,0
20240909,134600,7281028,1705,1705,1705,1705,0
20240909,134500,7281028,1705,1705,1705,1705,0
20240909,134400,7281028,1705,1705,1705,1705,0
20240909,134300,7281028,1705,1705,1705,1705,0
20240909,134200,7281028,1705,1705,1705,1705,0
20240909,134100,7281028,1705,1705,1705,1705,0
20240909,134000,7281028,1705,1705,1705,1705,0
20240909,133900,7281028,1705,1705,1705,1705,0
20240909,133800,7281028,1705,1705,1705,1705,0
20240909,133700,7281028,1705,1705,1705,1705,59
20240909,133600,7180433,1706,1706,1706,1706,0
20240909,133500,7180433,1706,1706,1706,1706,0
20240909,133400,7180433,1706,1706,1706,1706,0
20240909,133300,7180433,1706,1706,1706,1706,23
20240909,133200,7141195,1706,1706,1706,1706,12
20240909,133100,7120723,1706,1706,1706,1706,12
20240909,133000,7100251,1705,1705,1705,1705,0
20240909,132900,7100251,1705,1705,1705,1705,0
20240909,132800,7100251,1705,1705,1705,1705,0
20240909,132700,7100251,1705,1705,1705,1705,0
20240909,132600,7100251,1705,1705,1705,1705,0
20240909,132500,7100251,1705,1705,1705,1705,0
20240909,132400,7100251,1705,1705,1705,1705,0
20240909,132300,7100251,1705,1705,1705,1705,0
20240909,132200,7100251,1705,1705,1705,1705,0
20240909,132100,7100251,1705,1705,1705,1705,0
20240909,132000,7100251,1705,1705,1705,1705,0
20240909,131900,7100251,1705,1705,1705,1705,0
20240909,131800,7100251,1705,1705,1705,1705,0
20240909,131700,7100251,1705,1705,1705,1705,0
20240909,131600,7100251,1705,1705,1705,1705,0
20240909,131500,7100251,1705,1705,1705,1705,0
20240909,131400,7100251,1705,1705,1705,1705,0
20240909,131300,7100251,1705,1705,1705,1705,0
20240909,131200,7100251,1705,1705,1705,1705,0
20240909,131100,7100251,1705,1705,1705,1705,0
20240909,131000,7100251,1705,1705,1705,1705,0
20240909,130900,7100251,1705,1705,1705,1705,0
20240909,130800,7100251,1705,1705,1705,1705,0
20240909,130700,7100251,1705,1705,1705,1705,0
20240909,130600,7100251,1705,1705,1705,1705,0
20240909,130500,7100251,1705,1705,1705,1705,0
20240909,130400,7100251,1705,1705,1705,1705,0
20240909,130300,7100251,1705,1705,1705,1705,0
20240909,130200,7100251,1705,1705,1705,1705,0
20240909,130100,7100251,1705,1705,1705,1705,0
20240909,130000,7100251,1705,1705,1705,1705,0
20240909,125900,7100251,1705,1705,1705,1705,0
20240909,125800,7100251,1705,1705,1705,1705,0
20240909,125700,7100251,1705,1705,1705,1705,0
20240909,125600,7100251,1705,1705,1705,1705,0
20240909,125500,7100251,1705,1705,1705,1705,0
20240909,125400,7100251,1705,1705,1705,1705,0
20240909,125300,7100251,1705,1705,1705,1705,0
20240909,125200,7100251,1705,1705,1705,1705,0
20240909,125100,7100251,1705,1705,1705,1705,0
20240909,125000,7100251,1705,1705,1705,1705,0
20240909,124900,7100251,1705,1705,1705,1705,0
20240909,124800,7100251,1705,1705,1705,1705,0
20240909,124700,7100251,1705,1705,1705,1705,0
20240909,124600,7100251,1705,1705,1705,1705,0
20240909,124500,7100251,1705,1705,1705,1705,0
20240909,124400,7100251,1705,1705,1705,1705,0
20240909,124300,7100251,1705,1705,1705,1705,0
20240909,124200,7100251,1705,1705,1705,1705,11
20240909,124100,7081496,1706,1706,1706,1706,0
20240909,124000,7081496,1706,1706,1706,1706,0
20240909,123900,7081496,1706,1706,1706,1706,0
20240909,123800,7081496,1706,1706,1706,1706,0
20240909,123700,7081496,1706,1706,1706,1706,0
20240909,123600,7081496,1706,1706,1706,1706,6
20240909,123500,7071260,1706,1706,1706,1706,0
20240909,123400,7071260,1706,1706,1706,1706,0
20240909,123300,7071260,1706,1706,1706,1706,0
20240909,123200,7071260,1706,1706,1706,1706,0
20240909,123100,7071260,1706,1706,1706,1706,0
20240909,123000,7071260,1706,1706,1706,1706,0
20240909,122900,7071260,1706,1706,1706,1706,0
20240909,122800,7071260,1706,1706,1706,1706,0
20240909,122700,7071260,1706,1706,1706,1706,0
20240909,122600,7071260,1706,1706,1706,1706,0
20240909,122500,7071260,1706,1706,1706,1706,0
20240909,122400,7071260,1706,1706,1706,1706,0
20240909,122300,7071260,1706,1706,1706,1706,0
20240909,122200,7071260,1706,1706,1706,1706,0
20240909,122100,7071260,1706,1706,1706,1706,0
20240909,122000,7071260,1706,1706,1706,1706,0
20240909,121900,7071260,1706,1706,1706,1706,0
20240909,121800,7071260,1706,1706,1706,1706,0
20240909,121700,7071260,1706,1706,1706,1706,0
20240909,121600,7071260,1706,1706,1706,1706,0
20240909,121500,7071260,1706,1706,1706,1706,0
20240909,121400,7071260,1706,1706,1706,1706,0
20240909,121300,7071260,1706,1706,1706,1706,0
20240909,121200,7071260,1706,1706,1706,1706,0
20240909,121100,7071260,1706,1706,1706,1706,0
20240909,121000,7071260,1706,1706,1706,1706,0
20240909,120900,7071260,1706,1706,1706,1706,0
20240909,120800,7071260,1706,1706,1706,1706,0
20240909,120700,7071260,1706,1706,1706,1706,0
20240909,120600,7071260,1706,1706,1706,1706,20
20240909,120500,7037140,1706,1706,1706,1706,0
20240909,120400,7037140,1706,1706,1706,1706,0
20240909,120300,7037140,1706,1706,1706,1706,0
20240909,120200,7037140,1706,1706,1706,1706,0
20240909,120100,7037140,1706,1706,1706,1706,0
20240909,120000,7037140,1706,1706,1706,1706,0
20240909,115900,7037140,1706,1706,1706,1706,0
20240909,115800,7037140,1706,1706,1706,1706,0
20240909,115700,7037140,1706,1706,1706,1706,0
20240909,115600,7037140,1706,1706,1706,1706,59
20240909,115500,6936486,1705,1705,1705,1705,0
20240909,115400,6936486,1705,1705,1705,1705,0
20240909,115300,6936486,1705,1705,1705,1705,4
20240909,115200,6929666,1705,1705,1705,1705,0
20240909,115100,6929666,1705,1705,1705,1705,0
20240909,115000,6929666,1705,1705,1705,1705,1
20240909,114900,6927961,1704,1704,1704,1704,0
20240909,114800,6927961,1704,1704,1704,1704,0
20240909,114700,6927961,1704,1704,1704,1704,0
20240909,114600,6927961,1704,1704,1704,1704,0
20240909,114500,6927961,1704,1704,1704,1704,0
20240909,114400,6927961,1704,1704,1704,1704,0
20240909,114300,6927961,1704,1704,1704,1704,74
20240909,114200,6801865,1704,1704,1704,1704,100
20240909,114100,6631465,1704,1704,1704,1704,0
20240909,114000,6631465,1704,1704,1704,1704,70
20240909,113900,6512185,1704,1704,1704,1704,23
20240909,113800,6472993,1704,1704,1704,1704,11
20240909,113700,6454249,1704,1704,1704,1704,0
20240909,113600,6454249,1704,1704,1704,1704,0
20240909,113500,6454249,1704,1704,1704,1704,0
20240909,113400,6454249,1704,1704,1704,1704,0
20240909,113300,6454249,1704,1704,1704,1704,999
20240909,113200,4751953,1704,1704,1704,1704,0
20240909,113100,4751953,1704,1704,1704,1704,0
20240909,113000,4751953,1704,1704,1704,1704,0
20240909,112900,4751953,1704,1704,1704,1704,0
20240909,112800,4751953,1704,1704,1704,1704,0
20240909,112700,4751953,1704,1704,1704,1704,0
20240909,112600,4751953,1704,1704,1704,1704,0
20240909,112500,4751953,1704,1704,1704,1704,0
20240909,112400,4751953,1704,1704,1704,1704,0
20240909,112300,4751953,1704,1704,1704,1704,0
20240909,112200,4751953,1704,1704,1704,1704,0
20240909,112100,4751953,1704,1704,1704,1704,0
20240909,112000,4751953,1704,1704,1704,1704,0
20240909,111900,4751953,1704,1704,1704,1704,0
20240909,111800,4751953,1704,1704,1704,1704,0
20240909,111700,4751953,1704,1704,1704,1704,0
20240909,111600,4751953,1704,1704,1704,1704,0
20240909,111500,4751953,1704,1704,1704,1704,0
20240909,111400,4751953,1704,1704,1704,1704,0
20240909,111300,4751953,1704,1704,1704,1704,0
20240909,111200,4751953,1704,1704,1704,1704,0
20240909,111100,4751953,1704,1704,1704,1704,0
20240909,111000,4751953,1704,1704,1704,1704,0
20240909,110900,4751953,1704,1704,1704,1704,0
20240909,110800,4751953,1704,1704,1704,1704,0
20240909,110700,4751953,1704,1704,1704,1704,0
20240909,110600,4751953,1704,1704,1704,1704,0
20240909,110500,4751953,1704,1704,1704,1704,0
20240909,110400,4751953,1704,1704,1704,1704,0
20240909,110300,4751953,1704,1704,1704,1704,0
20240909,110200,4751953,1704,1704,1704,1704,0
20240909,110100,4751953,1704,1704,1704,1704,0
20240909,110000,4751953,1704,1704,1704,1704,0
20240909,105900,4751953,1704,1704,1704,1704,0
20240909,105800,4751953,1704,1704,1704,1704,0
20240909,105700,4751953,1704,1704,1704,1704,0
20240909,105600,4751953,1704,1704,1704,1704,0
20240909,105500,4751953,1704,1704,1704,1704,0
20240909,105400,4751953,1704,1704,1704,1704,0
20240909,105300,4751953,1704,1704,1704,1704,0
20240909,105200,4751953,1704,1704,1704,1704,0
20240909,105100,4751953,1704,1704,1704,1704,0
20240909,105000,4751953,1704,1704,1704,1704,0
20240909,104900,4751953,1704,1704,1704,1704,0
20240909,104800,4751953,1704,1704,1704,1704,0
20240909,104700,4751953,1704,1704,1704,1704,0
20240909,104600,4751953,1704,1704,1704,1704,0
20240909,104500,4751953,1704,1704,1704,1704,1
20240909,104400,4750249,1704,1704,1704,1704,0
20240909,104300,4750249,1704,1704,1704,1704,0
20240909,104200,4750249,1704,1704,1704,1704,0
20240909,104100,4750249,1704,1704,1704,1704,11
20240909,104000,4731505,1703,1703,1703,1703,50
20240909,103900,4646355,1703,1703,1703,1703,0
20240909,103800,4646355,1703,1703,1703,1703,0
20240909,103700,4646355,1703,1703,1703,1703,600
20240909,103600,3624555,1703,1703,1703,1703,0
20240909,103500,3624555,1703,1703,1703,1703,0
20240909,103400,3624555,1703,1703,1703,1703,0
20240909,103300,3624555,1703,1703,1703,1703,0
20240909,103200,3624555,1703,1703,1703,1703,58
20240909,103100,3525781,1703,1703,1703,1703,0
20240909,103000,3525781,1703,1703,1703,1703,0
20240909,102900,3525781,1703,1703,1703,1703,0
20240909,102800,3525781,1703,1703,1703,1703,0
20240909,102700,3525781,1703,1703,1703,1703,0
20240909,102600,3525781,1703,1703,1703,1703,0
20240909,102500,3525781,1703,1703,1703,1703,0
20240909,102400,3525781,1703,1703,1703,1703,0
20240909,102300,3525781,1703,1703,1703,1703,0
20240909,102200,3525781,1703,1703,1703,1703,0
20240909,102100,3525781,1703,1703,1703,1703,0
20240909,102000,3525781,1703,1703,1703,1703,0
20240909,101900,3525781,1703,1703,1703,1703,0
20240909,101800,3525781,1703,1703,1703,1703,0
20240909,101700,3525781,1703,1703,1703,1703,0
20240909,101600,3525781,1703,1703,1703,1703,0
20240909,101500,3525781,1703,1703,1703,1703,0
20240909,101400,3525781,1703,1703,1703,1703,0
20240909,101300,3525781,1703,1703,1703,1703,0
20240909,101200,3525781,1703,1703,1703,1703,0
20240909,101100,3525781,1703,1703,1703,1703,0
20240909,101000,3525781,1703,1703,1703,1703,0
20240909,100900,3525781,1703,1703,1703,1703,0
20240909,100800,3525781,1703,1703,1703,1703,0
20240909,100700,3525781,1703,1703,1703,1703,1
20240909,100600,3524078,1703,1703,1703,1703,1
20240909,100500,3522375,1703,1703,1703,1703,0
20240909,100400,3522375,1703,1703,1703,1703,0
20240909,100300,3522375,1703,1703,1703,1703,0
20240909,100200,3522375,1703,1703,1703,1703,0
20240909,100100,3522375,1703,1703,1703,1703,0
20240909,100000,3522375,1703,1703,1703,1703,0
20240909,095900,3522375,1703,1703,1703,1703,2
20240909,095800,3518969,1700,1700,1700,1700,78
20240909,095700,3386369,1700,1700,1700,1700,0
20240909,095600,3386369,1700,1700,1700,1700,0
20240909,095500,3386369,1700,1700,1700,1700,0
20240909,095400,3386369,1700,1700,1700,1700,0
20240909,095300,3386369,1700,1700,1700,1700,0
20240909,095200,3386369,1700,1701,1701,1700,22
20240909,095100,3348958,1702,1702,1702,1702,11
20240909,095000,3330236,1704,1704,1704,1704,0
20240909,094900,3330236,1704,1704,1704,1704,0
20240909,094800,3330236,1704,1704,1704,1704,0
20240909,094700,3330236,1704,1704,1704,1704,0
20240909,094600,3330236,1704,1704,1704,1704,0
20240909,094500,3330236,1704,1704,1704,1704,0
20240909,094400,3330236,1704,1704,1704,1704,2
20240909,094300,3326828,1703,1703,1703,1703,0
20240909,094200,3326828,1703,1703,1703,1703,11
20240909,094100,3308095,1704,1704,1704,1704,0
20240909,094000,3308095,1704,1704,1704,1704,0
20240909,093900,3308095,1704,1704,1704,1704,0
20240909,093800,3308095,1704,1704,1704,1704,11
20240909,093700,3289351,1704,1704,1704,1704,0
20240909,093600,3289351,1704,1704,1704,1704,0
20240909,093500,3289351,1704,1704,1704,1704,0
20240909,093400,3289351,1704,1704,1704,1704,0
20240909,093300,3289351,1704,1704,1704,1704,0
20240909,093200,3289351,1704,1704,1704,1704,0
20240909,093100,3289351,1704,1704,1704,1704,0
20240909,093000,3289351,1704,1704,1704,1704,1
20240909,092900,3287647,1705,1705,1705,1705,0
20240909,092800,3287647,1705,1705,1705,1705,0
20240909,092700,3287647,1705,1705,1705,1705,0
20240909,092600,3287647,1705,1705,1705,1705,0
20240909,092500,3287647,1705,1705,1705,1705,0
20240909,092400,3287647,1705,1705,1705,1705,0
20240909,092300,3287647,1705,1705,1705,1705,0
20240909,092200,3287647,1705,1690,1705,1690,1600
20240909,092100,579313,1689,1689,1689,1689,0
20240909,092000,579313,1689,1689,1689,1689,0
20240909,091900,579313,1689,1689,1689,1689,0
20240909,091800,579313,1689,1689,1689,1689,0
20240909,091700,579313,1689,1689,1689,1689,82
20240909,091600,440815,1689,1689,1689,1689,0
20240909,091500,440815,1689,1689,1689,1689,0
20240909,091400,440815,1689,1689,1689,1689,0
20240909,091300,440815,1689,1689,1689,1689,0
20240909,091200,440815,1689,1689,1689,1689,0
20240909,091100,440815,1689,1689,1689,1689,0
20240909,091000,440815,1689,1689,1689,1689,0
20240909,090900,440815,1689,1689,1689,1689,121
20240909,090800,236446,1689,1689,1689,1689,0
20240909,090700,236446,1689,1689,1689,1689,0
20240909,090600,236446,1689,1689,1689,1689,0
20240909,090500,236446,1689,1689,1689,1689,134
20240909,090400,10120,1689,1689,1689,1689,1
20240909,090300,8431,1689,1689,1689,1689,1
20240909,090200,6742,1689,1689,1689,1689,1
20240909,090100,5053,1689,1689,1689,1689,1
20240909,090000,3364,1682,1682,1682,1682,2