KissMeData/033130/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,191600,38757695,1532,1532,1532,1532,254
20240923,191500,38757695,1532,1532,1532,1532,0
20240923,191400,38757695,1532,1532,1532,1532,0
20240923,191300,38757695,1532,1532,1532,1532,0
20240923,191200,38757695,1532,1532,1532,1532,0
20240923,191100,38757695,1532,1532,1532,1532,0
20240923,191000,38757695,1532,1532,1532,1532,0
20240923,190900,38757695,1532,1532,1532,1532,0
20240923,190800,38757695,1532,1532,1532,1532,0
20240923,190700,38757695,1532,1532,1532,1532,0
20240923,190600,38757695,1532,1532,1532,1532,0
20240923,190500,38757695,1532,1532,1532,1532,0
20240923,190400,38757695,1532,1532,1532,1532,0
20240923,190300,38757695,1532,1532,1532,1532,0
20240923,190200,38757695,1532,1532,1532,1532,0
20240923,190100,38757695,1532,1532,1532,1532,0
20240923,190000,38757695,1532,1532,1532,1532,0
20240923,185900,38757695,1532,1532,1532,1532,0
20240923,185800,38757695,1532,1532,1532,1532,0
20240923,185700,38757695,1532,1532,1532,1532,0
20240923,185600,38757695,1532,1532,1532,1532,0
20240923,185500,38757695,1532,1532,1532,1532,0
20240923,185400,38757695,1532,1532,1532,1532,0
20240923,185300,38757695,1532,1532,1532,1532,0
20240923,185200,38757695,1532,1532,1532,1532,0
20240923,185100,38757695,1532,1532,1532,1532,0
20240923,185000,38757695,1532,1532,1532,1532,0
20240923,184900,38757695,1532,1532,1532,1532,0
20240923,184800,38757695,1532,1532,1532,1532,0
20240923,184700,38757695,1532,1532,1532,1532,0
20240923,184600,38757695,1532,1532,1532,1532,254
20240923,184500,38757695,1532,1532,1532,1532,0
20240923,184400,38757695,1532,1532,1532,1532,0
20240923,184300,38757695,1532,1532,1532,1532,0
20240923,184200,38757695,1532,1532,1532,1532,0
20240923,184100,38757695,1532,1532,1532,1532,0
20240923,184000,38757695,1532,1532,1532,1532,0
20240923,183900,38757695,1532,1532,1532,1532,0
20240923,183800,38757695,1532,1532,1532,1532,0
20240923,183700,38757695,1532,1532,1532,1532,0
20240923,183600,38757695,1532,1532,1532,1532,0
20240923,183500,38757695,1532,1532,1532,1532,0
20240923,183400,38757695,1532,1532,1532,1532,0
20240923,183300,38757695,1532,1532,1532,1532,0
20240923,183200,38757695,1532,1532,1532,1532,0
20240923,183100,38757695,1532,1532,1532,1532,0
20240923,183000,38757695,1532,1532,1532,1532,0
20240923,182900,38757695,1532,1532,1532,1532,0
20240923,182800,38757695,1532,1532,1532,1532,0
20240923,182700,38757695,1532,1532,1532,1532,0
20240923,182600,38757695,1532,1532,1532,1532,0
20240923,182500,38757695,1532,1532,1532,1532,0
20240923,182400,38757695,1532,1532,1532,1532,0
20240923,182300,38757695,1532,1532,1532,1532,0
20240923,182200,38757695,1532,1532,1532,1532,0
20240923,182100,38757695,1532,1532,1532,1532,0
20240923,182000,38757695,1532,1532,1532,1532,0
20240923,181900,38757695,1532,1532,1532,1532,0
20240923,181800,38757695,1532,1532,1532,1532,0
20240923,181700,38757695,1532,1532,1532,1532,0
20240923,181600,38757695,1532,1532,1532,1532,254
20240923,181500,38757695,1532,1532,1532,1532,0
20240923,181400,38757695,1532,1532,1532,1532,0
20240923,181300,38757695,1532,1532,1532,1532,0
20240923,181200,38757695,1532,1532,1532,1532,0
20240923,181100,38757695,1532,1532,1532,1532,0
20240923,181000,38757695,1532,1532,1532,1532,0
20240923,180900,38757695,1532,1532,1532,1532,0
20240923,180800,38757695,1532,1532,1532,1532,0
20240923,180700,38757695,1532,1532,1532,1532,0
20240923,180600,38757695,1532,1532,1532,1532,0
20240923,180500,38757695,1532,1532,1532,1532,0
20240923,180400,38757695,1532,1532,1532,1532,0
20240923,180300,38757695,1532,1532,1532,1532,0
20240923,180200,38757695,1532,1532,1532,1532,0
20240923,180100,38757695,1532,1532,1532,1532,0
20240923,180000,38757695,1532,1532,1532,1532,0
20240923,175900,38757695,1532,1532,1532,1532,0
20240923,175800,38757695,1532,1532,1532,1532,0
20240923,175700,38757695,1532,1532,1532,1532,0
20240923,175600,38757695,1532,1532,1532,1532,0
20240923,175500,38757695,1532,1532,1532,1532,0
20240923,175400,38757695,1532,1532,1532,1532,0
20240923,175300,38757695,1532,1532,1532,1532,0
20240923,175200,38757695,1532,1532,1532,1532,0
20240923,175100,38757695,1532,1532,1532,1532,0
20240923,175000,38757695,1532,1532,1532,1532,0
20240923,174900,38757695,1532,1532,1532,1532,0
20240923,174800,38757695,1532,1532,1532,1532,0
20240923,174700,38757695,1532,1532,1532,1532,0
20240923,174600,38757695,1532,1532,1532,1532,254
20240923,174500,38757695,1532,1532,1532,1532,0
20240923,174400,38757695,1532,1532,1532,1532,0
20240923,174300,38757695,1532,1532,1532,1532,0
20240923,174200,38757695,1532,1532,1532,1532,0
20240923,174100,38757695,1532,1532,1532,1532,0
20240923,174000,38757695,1532,1532,1532,1532,0
20240923,173900,38757695,1532,1532,1532,1532,0
20240923,173800,38757695,1532,1532,1532,1532,0
20240923,173700,38757695,1532,1532,1532,1532,0
20240923,173600,38757695,1532,1532,1532,1532,0
20240923,173500,38757695,1532,1532,1532,1532,0
20240923,173400,38757695,1532,1532,1532,1532,0
20240923,173300,38757695,1532,1532,1532,1532,0
20240923,173200,38757695,1532,1532,1532,1532,0
20240923,173100,38757695,1532,1532,1532,1532,0
20240923,173000,38757695,1532,1532,1532,1532,0
20240923,172900,38757695,1532,1532,1532,1532,0
20240923,172800,38757695,1532,1532,1532,1532,0
20240923,172700,38757695,1532,1532,1532,1532,0
20240923,172600,38757695,1532,1532,1532,1532,0
20240923,172500,38757695,1532,1532,1532,1532,0
20240923,172400,38757695,1532,1532,1532,1532,0
20240923,172300,38757695,1532,1532,1532,1532,0
20240923,172200,38757695,1532,1532,1532,1532,0
20240923,172100,38757695,1532,1532,1532,1532,0
20240923,172000,38757695,1532,1532,1532,1532,0
20240923,171900,38757695,1532,1532,1532,1532,0
20240923,171800,38757695,1532,1532,1532,1532,0
20240923,171700,38757695,1532,1532,1532,1532,0
20240923,171600,38757695,1532,1532,1532,1532,254
20240923,171500,38757695,1532,1532,1532,1532,0
20240923,171400,38757695,1532,1532,1532,1532,0
20240923,171300,38757695,1532,1532,1532,1532,0
20240923,171200,38757695,1532,1532,1532,1532,0
20240923,171100,38757695,1532,1532,1532,1532,0
20240923,171000,38757695,1532,1532,1532,1532,0
20240923,170900,38757695,1532,1532,1532,1532,0
20240923,170800,38757695,1532,1532,1532,1532,0
20240923,170700,38757695,1532,1532,1532,1532,0
20240923,170600,38757695,1532,1532,1532,1532,0
20240923,170500,38757695,1532,1532,1532,1532,0
20240923,170400,38757695,1532,1532,1532,1532,0
20240923,170300,38757695,1532,1532,1532,1532,0
20240923,170200,38757695,1532,1532,1532,1532,0
20240923,170100,38757695,1532,1532,1532,1532,0
20240923,170000,38757695,1532,1532,1532,1532,0
20240923,165900,38757695,1532,1532,1532,1532,0
20240923,165800,38757695,1532,1532,1532,1532,0
20240923,165700,38757695,1532,1532,1532,1532,0
20240923,165600,38757695,1532,1532,1532,1532,0
20240923,165500,38757695,1532,1532,1532,1532,0
20240923,165400,38757695,1532,1532,1532,1532,0
20240923,165300,38757695,1532,1532,1532,1532,0
20240923,165200,38757695,1532,1532,1532,1532,0
20240923,165100,38757695,1532,1532,1532,1532,0
20240923,165000,38757695,1532,1532,1532,1532,0
20240923,164900,38757695,1532,1532,1532,1532,0
20240923,164800,38757695,1532,1532,1532,1532,0
20240923,164700,38757695,1532,1532,1532,1532,0
20240923,164600,38757695,1532,1532,1532,1532,254
20240923,164500,38757695,1532,1532,1532,1532,0
20240923,164400,38757695,1532,1532,1532,1532,0
20240923,164300,38757695,1532,1532,1532,1532,0
20240923,164200,38757695,1532,1532,1532,1532,0
20240923,164100,38757695,1532,1532,1532,1532,0
20240923,164000,38757695,1532,1532,1532,1532,0
20240923,163900,38757695,1532,1532,1532,1532,0
20240923,163800,38757695,1532,1532,1532,1532,0
20240923,163700,38757695,1532,1532,1532,1532,0
20240923,163600,38757695,1532,1532,1532,1532,0
20240923,163500,38757695,1532,1532,1532,1532,0
20240923,163400,38757695,1532,1532,1532,1532,0
20240923,163300,38757695,1532,1532,1532,1532,0
20240923,163200,38757695,1532,1532,1532,1532,0
20240923,163100,38757695,1532,1532,1532,1532,0
20240923,163000,38757695,1532,1532,1532,1532,0
20240923,162900,38757695,1532,1532,1532,1532,0
20240923,162800,38757695,1532,1532,1532,1532,0
20240923,162700,38757695,1532,1532,1532,1532,0
20240923,162600,38757695,1532,1532,1532,1532,0
20240923,162500,38757695,1532,1532,1532,1532,0
20240923,162400,38757695,1532,1532,1532,1532,0
20240923,162300,38757695,1532,1532,1532,1532,0
20240923,162200,38757695,1532,1532,1532,1532,0
20240923,162100,38757695,1532,1532,1532,1532,0
20240923,162000,38757695,1532,1532,1532,1532,0
20240923,161900,38757695,1532,1532,1532,1532,0
20240923,161800,38757695,1532,1532,1532,1532,0
20240923,161700,38757695,1532,1532,1532,1532,0
20240923,161600,38757695,1532,1532,1532,1532,254
20240923,161500,38757695,1532,1532,1532,1532,0
20240923,161400,38757695,1532,1532,1532,1532,0
20240923,161300,38757695,1532,1532,1532,1532,0
20240923,161200,38757695,1532,1532,1532,1532,0
20240923,161100,38757695,1532,1532,1532,1532,0
20240923,161000,38757695,1532,1532,1532,1532,0
20240923,160900,38757695,1532,1532,1532,1532,0
20240923,160800,38757695,1532,1532,1532,1532,0
20240923,160700,38757695,1532,1532,1532,1532,0
20240923,160600,38757695,1532,1532,1532,1532,0
20240923,160500,38757695,1532,1532,1532,1532,0
20240923,160400,38757695,1532,1532,1532,1532,0
20240923,160300,38757695,1532,1532,1532,1532,0
20240923,160200,38757695,1532,1532,1532,1532,0
20240923,160100,38757695,1532,1532,1532,1532,0
20240923,160000,38757695,1532,1532,1532,1532,0
20240923,155900,38757695,1532,1532,1532,1532,0
20240923,155800,38757695,1532,1532,1532,1532,0
20240923,155700,38757695,1532,1532,1532,1532,0
20240923,155600,38757695,1532,1532,1532,1532,0
20240923,155500,38757695,1532,1532,1532,1532,0
20240923,155400,38757695,1532,1532,1532,1532,0
20240923,155300,38757695,1532,1532,1532,1532,0
20240923,155200,38757695,1532,1532,1532,1532,0
20240923,155100,38757695,1532,1532,1532,1532,0
20240923,155000,38757695,1532,1532,1532,1532,0
20240923,154900,38757695,1532,1532,1532,1532,0
20240923,154800,38757695,1532,1532,1532,1532,0
20240923,154700,38757695,1532,1532,1532,1532,0
20240923,154600,38757695,1532,1532,1532,1532,254
20240923,154500,38757695,1532,1532,1532,1532,0
20240923,154400,38757695,1532,1532,1532,1532,0
20240923,154300,38757695,1532,1532,1532,1532,0
20240923,154200,38757695,1532,1532,1532,1532,0
20240923,154100,38757695,1532,1532,1532,1532,0
20240923,154000,38757695,1532,1532,1532,1532,0
20240923,153900,38757695,1532,1532,1532,1532,0
20240923,153800,38757695,1532,1532,1532,1532,0
20240923,153700,38757695,1532,1532,1532,1532,0
20240923,153600,38757695,1532,1532,1532,1532,0
20240923,153500,38757695,1532,1532,1532,1532,0
20240923,153400,38757695,1532,1532,1532,1532,0
20240923,153300,38757695,1532,1532,1532,1532,0
20240923,153200,38757695,1532,1532,1532,1532,0
20240923,153100,38757695,1532,1532,1532,1532,0
20240923,153000,38757695,1532,1532,1532,1532,254
20240923,152900,38368567,1532,1532,1532,1532,0
20240923,152800,38368567,1532,1532,1532,1532,0
20240923,152700,38368567,1532,1532,1532,1532,0
20240923,152600,38368567,1532,1532,1532,1532,0
20240923,152500,38368567,1532,1532,1532,1532,0
20240923,152400,38368567,1532,1532,1532,1532,0
20240923,152300,38368567,1532,1532,1532,1532,0
20240923,152200,38368567,1532,1532,1532,1532,0
20240923,152100,38368567,1532,1532,1532,1532,0
20240923,152000,38368567,1532,1532,1532,1532,0
20240923,151900,38368567,1532,1532,1532,1532,100
20240923,151800,38215367,1532,1532,1532,1532,0
20240923,151700,38215367,1532,1532,1532,1532,0
20240923,151600,38215367,1532,1532,1532,1532,0
20240923,151500,38215367,1532,1532,1532,1532,0
20240923,151400,38215367,1532,1532,1532,1532,0
20240923,151300,38215367,1532,1532,1532,1532,0
20240923,151200,38215367,1532,1532,1532,1532,0
20240923,151100,38215367,1532,1532,1532,1532,0
20240923,151000,38215367,1532,1532,1532,1532,0
20240923,150900,38215367,1532,1532,1532,1532,0
20240923,150800,38215367,1532,1532,1532,1532,0
20240923,150700,38215367,1532,1532,1532,1532,1
20240923,150600,38213835,1522,1522,1522,1522,0
20240923,150500,38213835,1522,1522,1522,1522,1
20240923,150400,38212313,1532,1532,1532,1532,0
20240923,150300,38212313,1532,1532,1532,1532,0
20240923,150200,38212313,1532,1532,1532,1532,0
20240923,150100,38212313,1532,1532,1532,1532,0
20240923,150000,38212313,1532,1532,1532,1532,0
20240923,145900,38212313,1532,1532,1532,1532,0
20240923,145800,38212313,1532,1532,1532,1532,0
20240923,145700,38212313,1532,1532,1532,1532,0
20240923,145600,38212313,1532,1532,1532,1532,1
20240923,145500,38210781,1532,1532,1532,1532,0
20240923,145400,38210781,1532,1532,1532,1532,0
20240923,145300,38210781,1532,1532,1532,1532,0
20240923,145200,38210781,1532,1532,1532,1532,0
20240923,145100,38210781,1532,1532,1532,1532,0
20240923,145000,38210781,1532,1532,1532,1532,0
20240923,144900,38210781,1532,1532,1532,1532,0
20240923,144800,38210781,1532,1532,1532,1532,84
20240923,144700,38082093,1522,1522,1522,1522,0
20240923,144600,38082093,1522,1528,1528,1522,34
20240923,144500,38030222,1533,1533,1533,1533,0
20240923,144400,38030222,1533,1533,1533,1533,20
20240923,144300,37999562,1529,1529,1529,1529,15
20240923,144200,37976627,1529,1529,1529,1529,2
20240923,144100,37973569,1529,1529,1529,1529,0
20240923,144000,37973569,1529,1531,1531,1529,41
20240923,143900,37910831,1533,1533,1533,1533,0
20240923,143800,37910831,1533,1533,1533,1533,1
20240923,143700,37909298,1532,1532,1532,1532,0
20240923,143600,37909298,1532,1532,1532,1532,0
20240923,143500,37909298,1532,1532,1532,1532,0
20240923,143400,37909298,1532,1532,1532,1532,0
20240923,143300,37909298,1532,1532,1532,1532,0
20240923,143200,37909298,1532,1532,1532,1532,0
20240923,143100,37909298,1532,1532,1532,1532,0
20240923,143000,37909298,1532,1532,1532,1532,0
20240923,142900,37909298,1532,1532,1532,1532,0
20240923,142800,37909298,1532,1532,1532,1532,0
20240923,142700,37909298,1532,1532,1532,1532,14
20240923,142600,37887850,1533,1533,1533,1533,0
20240923,142500,37887850,1533,1533,1533,1533,0
20240923,142400,37887850,1533,1533,1533,1533,0
20240923,142300,37887850,1533,1533,1533,1533,0
20240923,142200,37887850,1533,1534,1534,1533,2112
20240923,142100,34650134,1534,1534,1534,1534,0
20240923,142000,34650134,1534,1534,1534,1534,0
20240923,141900,34650134,1534,1534,1534,1534,0
20240923,141800,34650134,1534,1534,1534,1534,0
20240923,141700,34650134,1534,1534,1534,1534,0
20240923,141600,34650134,1534,1534,1534,1534,0
20240923,141500,34650134,1534,1534,1534,1534,5
20240923,141400,34642464,1538,1538,1538,1538,0
20240923,141300,34642464,1538,1538,1538,1538,0
20240923,141200,34642464,1538,1538,1538,1538,0
20240923,141100,34642464,1538,1538,1538,1538,0
20240923,141000,34642464,1538,1538,1538,1538,0
20240923,140900,34642464,1538,1538,1538,1538,0
20240923,140800,34642464,1538,1538,1538,1538,0
20240923,140700,34642464,1538,1538,1538,1538,0
20240923,140600,34642464,1538,1538,1538,1538,0
20240923,140500,34642464,1538,1538,1538,1538,0
20240923,140400,34642464,1538,1538,1538,1538,0
20240923,140300,34642464,1538,1538,1538,1538,0
20240923,140200,34642464,1538,1538,1538,1538,0
20240923,140100,34642464,1538,1538,1538,1538,0
20240923,140000,34642464,1538,1538,1538,1538,0
20240923,135900,34642464,1538,1538,1538,1538,0
20240923,135800,34642464,1538,1538,1538,1538,0
20240923,135700,34642464,1538,1538,1538,1538,0
20240923,135600,34642464,1538,1538,1538,1538,0
20240923,135500,34642464,1538,1538,1538,1538,1
20240923,135400,34640926,1533,1533,1533,1533,0
20240923,135300,34640926,1533,1533,1533,1533,0
20240923,135200,34640926,1533,1533,1533,1533,0
20240923,135100,34640926,1533,1533,1533,1533,0
20240923,135000,34640926,1533,1533,1533,1533,0
20240923,134900,34640926,1533,1533,1533,1533,0
20240923,134800,34640926,1533,1533,1533,1533,0
20240923,134700,34640926,1533,1533,1533,1533,0
20240923,134600,34640926,1533,1533,1533,1533,0
20240923,134500,34640926,1533,1533,1533,1533,0
20240923,134400,34640926,1533,1533,1533,1533,0
20240923,134300,34640926,1533,1533,1533,1533,0
20240923,134200,34640926,1533,1533,1533,1533,0
20240923,134100,34640926,1533,1533,1533,1533,44
20240923,134000,34573474,1533,1533,1533,1533,0
20240923,133900,34573474,1533,1533,1533,1533,0
20240923,133800,34573474,1533,1533,1533,1533,0
20240923,133700,34573474,1533,1533,1533,1533,0
20240923,133600,34573474,1533,1533,1533,1533,0
20240923,133500,34573474,1533,1533,1533,1533,0
20240923,133400,34573474,1533,1533,1533,1533,400
20240923,133300,33960274,1534,1534,1534,1534,0
20240923,133200,33960274,1534,1534,1534,1534,0
20240923,133100,33960274,1534,1534,1534,1534,0
20240923,133000,33960274,1534,1530,1540,1530,6075
20240923,132900,24608371,1530,1521,1531,1521,469
20240923,132800,23891738,1527,1527,1527,1527,0
20240923,132700,23891738,1527,1527,1527,1527,0
20240923,132600,23891738,1527,1527,1527,1527,0
20240923,132500,23891738,1527,1527,1527,1527,0
20240923,132400,23891738,1527,1527,1527,1527,0
20240923,132300,23891738,1527,1527,1527,1527,0
20240923,132200,23891738,1527,1527,1527,1527,0
20240923,132100,23891738,1527,1527,1527,1527,0
20240923,132000,23891738,1527,1527,1527,1527,0
20240923,131900,23891738,1527,1527,1527,1527,0
20240923,131800,23891738,1527,1527,1527,1527,0
20240923,131700,23891738,1527,1527,1527,1527,1
20240923,131600,23890211,1520,1520,1520,1520,0
20240923,131500,23890211,1520,1520,1520,1520,200
20240923,131400,23586211,1527,1521,1527,1520,2501
20240923,131300,19784315,1521,1521,1521,1521,0
20240923,131200,19784315,1521,1521,1521,1521,0
20240923,131100,19784315,1521,1521,1521,1521,0
20240923,131000,19784315,1521,1521,1521,1521,317
20240923,130900,19302158,1520,1520,1520,1520,0
20240923,130800,19302158,1520,1524,1524,1520,50
20240923,130700,19226067,1524,1524,1524,1524,0
20240923,130600,19226067,1524,1526,1526,1524,50
20240923,130500,19149799,1527,1527,1527,1527,0
20240923,130400,19149799,1527,1527,1527,1527,0
20240923,130300,19149799,1527,1527,1527,1527,0
20240923,130200,19149799,1527,1527,1527,1527,0
20240923,130100,19149799,1527,1527,1527,1527,0
20240923,130000,19149799,1527,1527,1527,1527,0
20240923,125900,19149799,1527,1527,1527,1527,0
20240923,125800,19149799,1527,1527,1527,1527,0
20240923,125700,19149799,1527,1527,1527,1527,0
20240923,125600,19149799,1527,1527,1527,1527,0
20240923,125500,19149799,1527,1527,1527,1527,0
20240923,125400,19149799,1527,1527,1527,1527,0
20240923,125300,19149799,1527,1527,1527,1527,0
20240923,125200,19149799,1527,1527,1527,1527,0
20240923,125100,19149799,1527,1527,1527,1527,0
20240923,125000,19149799,1527,1527,1527,1527,0
20240923,124900,19149799,1527,1527,1527,1527,0
20240923,124800,19149799,1527,1527,1527,1527,0
20240923,124700,19149799,1527,1527,1527,1527,0
20240923,124600,19149799,1527,1527,1527,1527,0
20240923,124500,19149799,1527,1527,1527,1527,0
20240923,124400,19149799,1527,1527,1527,1527,0
20240923,124300,19149799,1527,1527,1527,1527,0
20240923,124200,19149799,1527,1527,1527,1527,0
20240923,124100,19149799,1527,1527,1527,1527,0
20240923,124000,19149799,1527,1527,1527,1527,0
20240923,123900,19149799,1527,1527,1527,1527,0
20240923,123800,19149799,1527,1527,1527,1527,0
20240923,123700,19149799,1527,1527,1527,1527,0
20240923,123600,19149799,1527,1527,1527,1527,0
20240923,123500,19149799,1527,1527,1527,1527,0
20240923,123400,19149799,1527,1527,1527,1527,0
20240923,123300,19149799,1527,1527,1527,1527,0
20240923,123200,19149799,1527,1527,1527,1527,0
20240923,123100,19149799,1527,1527,1527,1527,0
20240923,123000,19149799,1527,1527,1527,1527,20
20240923,122900,19119259,1528,1528,1528,1528,0
20240923,122800,19119259,1528,1528,1528,1528,0
20240923,122700,19119259,1528,1528,1528,1528,0
20240923,122600,19119259,1528,1528,1528,1528,0
20240923,122500,19119259,1528,1528,1528,1528,0
20240923,122400,19119259,1528,1528,1528,1528,0
20240923,122300,19119259,1528,1528,1528,1528,0
20240923,122200,19119259,1528,1528,1528,1528,0
20240923,122100,19119259,1528,1528,1528,1528,0
20240923,122000,19119259,1528,1528,1528,1528,0
20240923,121900,19119259,1528,1528,1528,1528,0
20240923,121800,19119259,1528,1528,1528,1528,0
20240923,121700,19119259,1528,1528,1528,1528,0
20240923,121600,19119259,1528,1528,1528,1528,1
20240923,121500,19117731,1528,1528,1528,1528,0
20240923,121400,19117731,1528,1528,1528,1528,0
20240923,121300,19117731,1528,1528,1528,1528,0
20240923,121200,19117731,1528,1528,1528,1528,0
20240923,121100,19117731,1528,1528,1528,1528,0
20240923,121000,19117731,1528,1528,1528,1528,0
20240923,120900,19117731,1528,1528,1528,1528,0
20240923,120800,19117731,1528,1528,1528,1528,0
20240923,120700,19117731,1528,1528,1528,1528,0
20240923,120600,19117731,1528,1528,1528,1528,0
20240923,120500,19117731,1528,1528,1528,1528,0
20240923,120400,19117731,1528,1528,1528,1528,0
20240923,120300,19117731,1528,1528,1528,1528,0
20240923,120200,19117731,1528,1528,1528,1528,0
20240923,120100,19117731,1528,1528,1528,1528,0
20240923,120000,19117731,1528,1528,1528,1528,0
20240923,115900,19117731,1528,1528,1528,1528,0
20240923,115800,19117731,1528,1528,1528,1528,0
20240923,115700,19117731,1528,1528,1528,1528,0
20240923,115600,19117731,1528,1528,1528,1528,0
20240923,115500,19117731,1528,1528,1528,1528,0
20240923,115400,19117731,1528,1528,1528,1528,13
20240923,115300,19097867,1529,1526,1529,1526,45
20240923,115200,19029143,1526,1526,1526,1526,0
20240923,115100,19029143,1526,1526,1526,1526,0
20240923,115000,19029143,1526,1526,1526,1526,1
20240923,114900,19027617,1525,1525,1525,1525,0
20240923,114800,19027617,1525,1525,1525,1525,187
20240923,114700,18742442,1525,1524,1525,1524,15
20240923,114600,18719581,1520,1520,1520,1520,1752
20240923,114500,16056541,1520,1520,1520,1520,0
20240923,114400,16056541,1520,1520,1520,1520,0
20240923,114300,16056541,1520,1520,1520,1520,0
20240923,114200,16056541,1520,1523,1523,1520,1930
20240923,114100,13122790,1522,1521,1522,1521,192
20240923,114000,12830744,1520,1520,1520,1520,0
20240923,113900,12830744,1520,1512,1520,1512,2645
20240923,113800,8815885,1512,1512,1512,1512,0
20240923,113700,8815885,1512,1512,1512,1512,0
20240923,113600,8815885,1512,1512,1512,1512,0
20240923,113500,8815885,1512,1514,1514,1512,531
20240923,113400,8012253,1515,1515,1515,1515,0
20240923,113300,8012253,1515,1515,1515,1515,0
20240923,113200,8012253,1515,1515,1515,1515,0
20240923,113100,8012253,1515,1515,1515,1515,0
20240923,113000,8012253,1515,1515,1515,1515,0
20240923,112900,8012253,1515,1515,1515,1515,0
20240923,112800,8012253,1515,1515,1515,1515,0
20240923,112700,8012253,1515,1515,1515,1515,0
20240923,112600,8012253,1515,1515,1515,1515,0
20240923,112500,8012253,1515,1515,1515,1515,0
20240923,112400,8012253,1515,1515,1515,1515,70
20240923,112300,7906203,1516,1516,1516,1516,0
20240923,112200,7906203,1516,1516,1516,1516,0
20240923,112100,7906203,1516,1516,1516,1516,0
20240923,112000,7906203,1516,1516,1516,1516,0
20240923,111900,7906203,1516,1516,1516,1516,0
20240923,111800,7906203,1516,1516,1516,1516,0
20240923,111700,7906203,1516,1516,1516,1516,500
20240923,111600,7148203,1515,1515,1515,1515,0
20240923,111500,7148203,1515,1515,1515,1515,230
20240923,111400,6799753,1514,1514,1514,1514,0
20240923,111300,6799753,1514,1514,1514,1514,0
20240923,111200,6799753,1514,1514,1514,1514,0
20240923,111100,6799753,1514,1514,1514,1514,0
20240923,111000,6799753,1514,1514,1514,1514,0
20240923,110900,6799753,1514,1514,1514,1514,0
20240923,110800,6799753,1514,1514,1514,1514,0
20240923,110700,6799753,1514,1514,1514,1514,0
20240923,110600,6799753,1514,1514,1514,1514,0
20240923,110500,6799753,1514,1514,1514,1514,113
20240923,110400,6628671,1515,1515,1515,1515,0
20240923,110300,6628671,1515,1515,1515,1515,0
20240923,110200,6628671,1515,1515,1515,1515,0
20240923,110100,6628671,1515,1515,1515,1515,0
20240923,110000,6628671,1515,1515,1515,1515,0
20240923,105900,6628671,1515,1515,1515,1515,0
20240923,105800,6628671,1515,1515,1515,1515,0
20240923,105700,6628671,1515,1515,1515,1515,0
20240923,105600,6628671,1515,1515,1515,1515,0
20240923,105500,6628671,1515,1515,1515,1515,0
20240923,105400,6628671,1515,1515,1515,1515,0
20240923,105300,6628671,1515,1515,1515,1515,0
20240923,105200,6628671,1515,1515,1515,1515,0
20240923,105100,6628671,1515,1515,1515,1515,1
20240923,105000,6627156,1516,1516,1516,1516,0
20240923,104900,6627156,1516,1516,1516,1516,0
20240923,104800,6627156,1516,1516,1516,1516,0
20240923,104700,6627156,1516,1516,1516,1516,0
20240923,104600,6627156,1516,1516,1516,1516,0
20240923,104500,6627156,1516,1516,1516,1516,0
20240923,104400,6627156,1516,1516,1516,1516,0
20240923,104300,6627156,1516,1516,1516,1516,0
20240923,104200,6627156,1516,1516,1516,1516,0
20240923,104100,6627156,1516,1516,1516,1516,0
20240923,104000,6627156,1516,1516,1516,1516,0
20240923,103900,6627156,1516,1516,1516,1516,0
20240923,103800,6627156,1516,1516,1516,1516,0
20240923,103700,6627156,1516,1516,1516,1516,0
20240923,103600,6627156,1516,1516,1516,1516,0
20240923,103500,6627156,1516,1516,1516,1516,0
20240923,103400,6627156,1516,1516,1516,1516,0
20240923,103300,6627156,1516,1516,1516,1516,0
20240923,103200,6627156,1516,1516,1516,1516,0
20240923,103100,6627156,1516,1516,1516,1516,10
20240923,103000,6611996,1516,1516,1516,1516,0
20240923,102900,6611996,1516,1516,1516,1516,0
20240923,102800,6611996,1516,1516,1516,1516,0
20240923,102700,6611996,1516,1516,1516,1516,0
20240923,102600,6611996,1516,1516,1516,1516,5
20240923,102500,6604416,1516,1516,1516,1516,0
20240923,102400,6604416,1516,1516,1516,1516,0
20240923,102300,6604416,1516,1516,1516,1516,0
20240923,102200,6604416,1516,1516,1516,1516,0
20240923,102100,6604416,1516,1511,1516,1510,651
20240923,102000,5620854,1511,1511,1511,1511,5
20240923,101900,5613299,1511,1511,1511,1511,280
20240923,101800,5190219,1516,1516,1516,1516,0
20240923,101700,5190219,1516,1516,1516,1516,0
20240923,101600,5190219,1516,1516,1516,1516,150
20240923,101500,4962819,1516,1516,1516,1516,20
20240923,101400,4932499,1511,1511,1511,1511,0
20240923,101300,4932499,1511,1511,1511,1511,0
20240923,101200,4932499,1511,1511,1511,1511,0
20240923,101100,4932499,1511,1511,1511,1511,0
20240923,101000,4932499,1511,1511,1511,1511,0
20240923,100900,4932499,1511,1511,1511,1511,0
20240923,100800,4932499,1511,1511,1511,1511,222
20240923,100700,4597057,1511,1511,1511,1511,0
20240923,100600,4597057,1511,1511,1511,1511,0
20240923,100500,4597057,1511,1511,1511,1511,71
20240923,100400,4489776,1511,1511,1511,1511,0
20240923,100300,4489776,1511,1511,1511,1511,0
20240923,100200,4489776,1511,1511,1511,1511,0
20240923,100100,4489776,1511,1511,1511,1511,0
20240923,100000,4489776,1511,1511,1511,1511,0
20240923,095900,4489776,1511,1511,1511,1511,0
20240923,095800,4489776,1511,1511,1511,1511,0
20240923,095700,4489776,1511,1511,1511,1511,0
20240923,095600,4489776,1511,1511,1511,1511,0
20240923,095500,4489776,1511,1511,1511,1511,0
20240923,095400,4489776,1511,1511,1511,1511,0
20240923,095300,4489776,1511,1511,1511,1511,0
20240923,095200,4489776,1511,1511,1511,1511,0
20240923,095100,4489776,1511,1511,1511,1511,0
20240923,095000,4489776,1511,1511,1511,1511,87
20240923,094900,4358319,1511,1511,1511,1511,133
20240923,094800,4157356,1516,1516,1516,1516,0
20240923,094700,4157356,1516,1516,1516,1516,0
20240923,094600,4157356,1516,1516,1516,1516,6
20240923,094500,4148260,1516,1516,1516,1516,416
20240923,094400,3517604,1516,1516,1516,1516,2
20240923,094300,3514572,1516,1516,1516,1516,1
20240923,094200,3513056,1511,1511,1511,1511,0
20240923,094100,3513056,1511,1511,1511,1511,0
20240923,094000,3513056,1511,1511,1511,1511,270
20240923,093900,3105086,1511,1511,1511,1511,0
20240923,093800,3105086,1511,1511,1511,1511,0
20240923,093700,3105086,1511,1514,1514,1511,238
20240923,093600,2745462,1515,1515,1515,1515,0
20240923,093500,2745462,1515,1515,1515,1515,0
20240923,093400,2745462,1515,1515,1515,1515,0
20240923,093300,2745462,1515,1515,1515,1515,20
20240923,093200,2715162,1515,1515,1515,1515,1
20240923,093100,2713647,1509,1509,1509,1509,0
20240923,093000,2713647,1509,1509,1509,1509,0
20240923,092900,2713647,1509,1509,1509,1509,0
20240923,092800,2713647,1509,1509,1509,1509,220
20240923,092700,2381667,1508,1508,1508,1508,0
20240923,092600,2381667,1508,1508,1508,1508,0
20240923,092500,2381667,1508,1508,1508,1508,0
20240923,092400,2381667,1508,1508,1508,1508,0
20240923,092300,2381667,1508,1508,1508,1508,116
20240923,092200,2206739,1509,1509,1509,1509,0
20240923,092100,2206739,1509,1509,1509,1509,0
20240923,092000,2206739,1509,1509,1509,1509,49
20240923,091900,2132798,1515,1515,1515,1515,0
20240923,091800,2132798,1515,1511,1515,1509,701
20240923,091700,1074917,1511,1511,1511,1511,0
20240923,091600,1074917,1511,1511,1511,1511,0
20240923,091500,1074917,1511,1511,1511,1511,0
20240923,091400,1074917,1511,1511,1511,1511,0
20240923,091300,1074917,1511,1511,1511,1511,0
20240923,091200,1074917,1511,1511,1511,1511,0
20240923,091100,1074917,1511,1513,1513,1511,17
20240923,091000,1049212,1514,1514,1514,1514,285
20240923,090900,617722,1514,1515,1515,1514,14
20240923,090800,596516,1514,1514,1514,1514,0
20240923,090700,596516,1514,1514,1514,1514,0
20240923,090600,596516,1514,1514,1514,1514,0
20240923,090500,596516,1514,1514,1514,1514,0
20240923,090400,596516,1514,1514,1514,1514,0
20240923,090300,596516,1514,1514,1514,1514,0
20240923,090200,596516,1514,1514,1514,1514,0
20240923,090100,596516,1514,1514,1514,1514,0
20240923,090000,596516,1514,1514,1514,1514,394