KissMeData/050760/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192900,19582457,1637,1637,1637,1637,346
20240902,192800,19582457,1637,1637,1637,1637,0
20240902,192700,19582457,1637,1637,1637,1637,0
20240902,192600,19582457,1637,1637,1637,1637,0
20240902,192500,19582457,1637,1637,1637,1637,0
20240902,192400,19582457,1637,1637,1637,1637,0
20240902,192300,19582457,1637,1637,1637,1637,0
20240902,192200,19582457,1637,1637,1637,1637,0
20240902,192100,19582457,1637,1637,1637,1637,0
20240902,192000,19582457,1637,1637,1637,1637,0
20240902,191900,19582457,1637,1637,1637,1637,0
20240902,191800,19582457,1637,1637,1637,1637,0
20240902,191700,19582457,1637,1637,1637,1637,0
20240902,191600,19582457,1637,1637,1637,1637,0
20240902,191500,19582457,1637,1637,1637,1637,0
20240902,191400,19582457,1637,1637,1637,1637,0
20240902,191300,19582457,1637,1637,1637,1637,0
20240902,191200,19582457,1637,1637,1637,1637,0
20240902,191100,19582457,1637,1637,1637,1637,0
20240902,191000,19582457,1637,1637,1637,1637,0
20240902,190900,19582457,1637,1637,1637,1637,0
20240902,190800,19582457,1637,1637,1637,1637,0
20240902,190700,19582457,1637,1637,1637,1637,0
20240902,190600,19582457,1637,1637,1637,1637,0
20240902,190500,19582457,1637,1637,1637,1637,0
20240902,190400,19582457,1637,1637,1637,1637,0
20240902,190300,19582457,1637,1637,1637,1637,0
20240902,190200,19582457,1637,1637,1637,1637,0
20240902,190100,19582457,1637,1637,1637,1637,0
20240902,190000,19582457,1637,1637,1637,1637,0
20240902,185900,19582457,1637,1637,1637,1637,346
20240902,185800,19582457,1637,1637,1637,1637,0
20240902,185700,19582457,1637,1637,1637,1637,0
20240902,185600,19582457,1637,1637,1637,1637,0
20240902,185500,19582457,1637,1637,1637,1637,0
20240902,185400,19582457,1637,1637,1637,1637,0
20240902,185300,19582457,1637,1637,1637,1637,0
20240902,185200,19582457,1637,1637,1637,1637,0
20240902,185100,19582457,1637,1637,1637,1637,0
20240902,185000,19582457,1637,1637,1637,1637,0
20240902,184900,19582457,1637,1637,1637,1637,0
20240902,184800,19582457,1637,1637,1637,1637,0
20240902,184700,19582457,1637,1637,1637,1637,0
20240902,184600,19582457,1637,1637,1637,1637,0
20240902,184500,19582457,1637,1637,1637,1637,0
20240902,184400,19582457,1637,1637,1637,1637,0
20240902,184300,19582457,1637,1637,1637,1637,0
20240902,184200,19582457,1637,1637,1637,1637,0
20240902,184100,19582457,1637,1637,1637,1637,0
20240902,184000,19582457,1637,1637,1637,1637,0
20240902,183900,19582457,1637,1637,1637,1637,0
20240902,183800,19582457,1637,1637,1637,1637,0
20240902,183700,19582457,1637,1637,1637,1637,0
20240902,183600,19582457,1637,1637,1637,1637,0
20240902,183500,19582457,1637,1637,1637,1637,0
20240902,183400,19582457,1637,1637,1637,1637,0
20240902,183300,19582457,1637,1637,1637,1637,0
20240902,183200,19582457,1637,1637,1637,1637,0
20240902,183100,19582457,1637,1637,1637,1637,0
20240902,183000,19582457,1637,1637,1637,1637,0
20240902,182900,19582457,1637,1637,1637,1637,346
20240902,182800,19582457,1637,1637,1637,1637,0
20240902,182700,19582457,1637,1637,1637,1637,0
20240902,182600,19582457,1637,1637,1637,1637,0
20240902,182500,19582457,1637,1637,1637,1637,0
20240902,182400,19582457,1637,1637,1637,1637,0
20240902,182300,19582457,1637,1637,1637,1637,0
20240902,182200,19582457,1637,1637,1637,1637,0
20240902,182100,19582457,1637,1637,1637,1637,0
20240902,182000,19582457,1637,1637,1637,1637,0
20240902,181900,19582457,1637,1637,1637,1637,0
20240902,181800,19582457,1637,1637,1637,1637,0
20240902,181700,19582457,1637,1637,1637,1637,0
20240902,181600,19582457,1637,1637,1637,1637,0
20240902,181500,19582457,1637,1637,1637,1637,0
20240902,181400,19582457,1637,1637,1637,1637,0
20240902,181300,19582457,1637,1637,1637,1637,0
20240902,181200,19582457,1637,1637,1637,1637,0
20240902,181100,19582457,1637,1637,1637,1637,0
20240902,181000,19582457,1637,1637,1637,1637,0
20240902,180900,19582457,1637,1637,1637,1637,0
20240902,180800,19582457,1637,1637,1637,1637,0
20240902,180700,19582457,1637,1637,1637,1637,0
20240902,180600,19582457,1637,1637,1637,1637,0
20240902,180500,19582457,1637,1637,1637,1637,0
20240902,180400,19582457,1637,1637,1637,1637,0
20240902,180300,19582457,1637,1637,1637,1637,0
20240902,180200,19582457,1637,1637,1637,1637,0
20240902,180100,19582457,1637,1637,1637,1637,0
20240902,180000,19582457,1637,1637,1637,1637,0
20240902,175900,19582457,1637,1637,1637,1637,346
20240902,175800,19582457,1637,1637,1637,1637,0
20240902,175700,19582457,1637,1637,1637,1637,0
20240902,175600,19582457,1637,1637,1637,1637,0
20240902,175500,19582457,1637,1637,1637,1637,0
20240902,175400,19582457,1637,1637,1637,1637,0
20240902,175300,19582457,1637,1637,1637,1637,0
20240902,175200,19582457,1637,1637,1637,1637,0
20240902,175100,19582457,1637,1637,1637,1637,0
20240902,175000,19582457,1637,1637,1637,1637,0
20240902,174900,19582457,1637,1637,1637,1637,0
20240902,174800,19582457,1637,1637,1637,1637,0
20240902,174700,19582457,1637,1637,1637,1637,0
20240902,174600,19582457,1637,1637,1637,1637,0
20240902,174500,19582457,1637,1637,1637,1637,0
20240902,174400,19582457,1637,1637,1637,1637,0
20240902,174300,19582457,1637,1637,1637,1637,0
20240902,174200,19582457,1637,1637,1637,1637,0
20240902,174100,19582457,1637,1637,1637,1637,0
20240902,174000,19582457,1637,1637,1637,1637,0
20240902,173900,19582457,1637,1637,1637,1637,0
20240902,173800,19582457,1637,1637,1637,1637,0
20240902,173700,19582457,1637,1637,1637,1637,0
20240902,173600,19582457,1637,1637,1637,1637,0
20240902,173500,19582457,1637,1637,1637,1637,0
20240902,173400,19582457,1637,1637,1637,1637,0
20240902,173300,19582457,1637,1637,1637,1637,0
20240902,173200,19582457,1637,1637,1637,1637,0
20240902,173100,19582457,1637,1637,1637,1637,0
20240902,173000,19582457,1637,1637,1637,1637,0
20240902,172900,19582457,1637,1637,1637,1637,346
20240902,172800,19582457,1637,1637,1637,1637,0
20240902,172700,19582457,1637,1637,1637,1637,0
20240902,172600,19582457,1637,1637,1637,1637,0
20240902,172500,19582457,1637,1637,1637,1637,0
20240902,172400,19582457,1637,1637,1637,1637,0
20240902,172300,19582457,1637,1637,1637,1637,0
20240902,172200,19582457,1637,1637,1637,1637,0
20240902,172100,19582457,1637,1637,1637,1637,0
20240902,172000,19582457,1637,1637,1637,1637,0
20240902,171900,19582457,1637,1637,1637,1637,0
20240902,171800,19582457,1637,1637,1637,1637,0
20240902,171700,19582457,1637,1637,1637,1637,0
20240902,171600,19582457,1637,1637,1637,1637,0
20240902,171500,19582457,1637,1637,1637,1637,0
20240902,171400,19582457,1637,1637,1637,1637,0
20240902,171300,19582457,1637,1637,1637,1637,0
20240902,171200,19582457,1637,1637,1637,1637,0
20240902,171100,19582457,1637,1637,1637,1637,0
20240902,171000,19582457,1637,1637,1637,1637,0
20240902,170900,19582457,1637,1637,1637,1637,0
20240902,170800,19582457,1637,1637,1637,1637,0
20240902,170700,19582457,1637,1637,1637,1637,0
20240902,170600,19582457,1637,1637,1637,1637,0
20240902,170500,19582457,1637,1637,1637,1637,0
20240902,170400,19582457,1637,1637,1637,1637,0
20240902,170300,19582457,1637,1637,1637,1637,0
20240902,170200,19582457,1637,1637,1637,1637,0
20240902,170100,19582457,1637,1637,1637,1637,0
20240902,170000,19582457,1637,1637,1637,1637,0
20240902,165900,19582457,1637,1637,1637,1637,346
20240902,165800,19582457,1637,1637,1637,1637,0
20240902,165700,19582457,1637,1637,1637,1637,0
20240902,165600,19582457,1637,1637,1637,1637,0
20240902,165500,19582457,1637,1637,1637,1637,0
20240902,165400,19582457,1637,1637,1637,1637,0
20240902,165300,19582457,1637,1637,1637,1637,0
20240902,165200,19582457,1637,1637,1637,1637,0
20240902,165100,19582457,1637,1637,1637,1637,0
20240902,165000,19582457,1637,1637,1637,1637,0
20240902,164900,19582457,1637,1637,1637,1637,0
20240902,164800,19582457,1637,1637,1637,1637,0
20240902,164700,19582457,1637,1637,1637,1637,0
20240902,164600,19582457,1637,1637,1637,1637,0
20240902,164500,19582457,1637,1637,1637,1637,0
20240902,164400,19582457,1637,1637,1637,1637,0
20240902,164300,19582457,1637,1637,1637,1637,0
20240902,164200,19582457,1637,1637,1637,1637,0
20240902,164100,19582457,1637,1637,1637,1637,0
20240902,164000,19582457,1637,1637,1637,1637,0
20240902,163900,19582457,1637,1637,1637,1637,0
20240902,163800,19582457,1637,1637,1637,1637,0
20240902,163700,19582457,1637,1637,1637,1637,0
20240902,163600,19582457,1637,1637,1637,1637,0
20240902,163500,19582457,1637,1637,1637,1637,0
20240902,163400,19582457,1637,1637,1637,1637,0
20240902,163300,19582457,1637,1637,1637,1637,0
20240902,163200,19582457,1637,1637,1637,1637,0
20240902,163100,19582457,1637,1637,1637,1637,0
20240902,163000,19582457,1637,1637,1637,1637,0
20240902,162900,19582457,1637,1637,1637,1637,346
20240902,162800,19582457,1637,1637,1637,1637,0
20240902,162700,19582457,1637,1637,1637,1637,0
20240902,162600,19582457,1637,1637,1637,1637,0
20240902,162500,19582457,1637,1637,1637,1637,0
20240902,162400,19582457,1637,1637,1637,1637,0
20240902,162300,19582457,1637,1637,1637,1637,0
20240902,162200,19582457,1637,1637,1637,1637,0
20240902,162100,19582457,1637,1637,1637,1637,0
20240902,162000,19582457,1637,1637,1637,1637,0
20240902,161900,19582457,1637,1637,1637,1637,0
20240902,161800,19582457,1637,1637,1637,1637,0
20240902,161700,19582457,1637,1637,1637,1637,0
20240902,161600,19582457,1637,1637,1637,1637,0
20240902,161500,19582457,1637,1637,1637,1637,0
20240902,161400,19582457,1637,1637,1637,1637,0
20240902,161300,19582457,1637,1637,1637,1637,0
20240902,161200,19582457,1637,1637,1637,1637,0
20240902,161100,19582457,1637,1637,1637,1637,0
20240902,161000,19582457,1637,1637,1637,1637,0
20240902,160900,19582457,1637,1637,1637,1637,0
20240902,160800,19582457,1637,1637,1637,1637,0
20240902,160700,19582457,1637,1637,1637,1637,0
20240902,160600,19582457,1637,1637,1637,1637,0
20240902,160500,19582457,1637,1637,1637,1637,0
20240902,160400,19582457,1637,1637,1637,1637,0
20240902,160300,19582457,1637,1637,1637,1637,0
20240902,160200,19582457,1637,1637,1637,1637,0
20240902,160100,19582457,1637,1637,1637,1637,0
20240902,160000,19582457,1637,1637,1637,1637,0
20240902,155900,19582457,1637,1637,1637,1637,346
20240902,155800,19582457,1637,1637,1637,1637,0
20240902,155700,19582457,1637,1637,1637,1637,0
20240902,155600,19582457,1637,1637,1637,1637,0
20240902,155500,19582457,1637,1637,1637,1637,0
20240902,155400,19582457,1637,1637,1637,1637,0
20240902,155300,19582457,1637,1637,1637,1637,0
20240902,155200,19582457,1637,1637,1637,1637,0
20240902,155100,19582457,1637,1637,1637,1637,0
20240902,155000,19582457,1637,1637,1637,1637,0
20240902,154900,19582457,1637,1637,1637,1637,0
20240902,154800,19582457,1637,1637,1637,1637,0
20240902,154700,19582457,1637,1637,1637,1637,0
20240902,154600,19582457,1637,1637,1637,1637,0
20240902,154500,19582457,1637,1637,1637,1637,0
20240902,154400,19582457,1637,1637,1637,1637,0
20240902,154300,19582457,1637,1637,1637,1637,0
20240902,154200,19582457,1637,1637,1637,1637,0
20240902,154100,19582457,1637,1637,1637,1637,0
20240902,154000,19582457,1637,1637,1637,1637,0
20240902,153900,19582457,1637,1637,1637,1637,0
20240902,153800,19582457,1637,1637,1637,1637,0
20240902,153700,19582457,1637,1637,1637,1637,0
20240902,153600,19582457,1637,1637,1637,1637,0
20240902,153500,19582457,1637,1637,1637,1637,0
20240902,153400,19582457,1637,1637,1637,1637,0
20240902,153300,19582457,1637,1637,1637,1637,0
20240902,153200,19582457,1637,1637,1637,1637,0
20240902,153100,19582457,1637,1637,1637,1637,0
20240902,153000,19582457,1637,1637,1637,1637,346
20240902,152900,19016055,1637,1637,1637,1637,0
20240902,152800,19016055,1637,1637,1637,1637,0
20240902,152700,19016055,1637,1637,1637,1637,0
20240902,152600,19016055,1637,1637,1637,1637,0
20240902,152500,19016055,1637,1637,1637,1637,0
20240902,152400,19016055,1637,1637,1637,1637,0
20240902,152300,19016055,1637,1637,1637,1637,0
20240902,152200,19016055,1637,1637,1637,1637,0
20240902,152100,19016055,1637,1637,1637,1637,0
20240902,152000,19016055,1637,1637,1637,1637,0
20240902,151900,19016055,1637,1637,1637,1637,0
20240902,151800,19016055,1637,1637,1637,1637,0
20240902,151700,19016055,1637,1637,1637,1637,0
20240902,151600,19016055,1637,1637,1637,1637,0
20240902,151500,19016055,1637,1637,1637,1637,0
20240902,151400,19016055,1637,1637,1637,1637,0
20240902,151300,19016055,1637,1637,1637,1637,0
20240902,151200,19016055,1637,1637,1637,1637,0
20240902,151100,19016055,1637,1637,1637,1637,0
20240902,151000,19016055,1637,1637,1637,1637,0
20240902,150900,19016055,1637,1637,1637,1637,0
20240902,150800,19016055,1637,1637,1637,1637,0
20240902,150700,19016055,1637,1637,1637,1637,1
20240902,150600,19014418,1637,1637,1637,1637,0
20240902,150500,19014418,1637,1637,1637,1637,0
20240902,150400,19014418,1637,1637,1637,1637,0
20240902,150300,19014418,1637,1637,1637,1637,0
20240902,150200,19014418,1637,1637,1637,1637,0
20240902,150100,19014418,1637,1637,1637,1637,0
20240902,150000,19014418,1637,1637,1637,1637,1
20240902,145900,19012781,1637,1637,1637,1637,0
20240902,145800,19012781,1637,1637,1637,1637,0
20240902,145700,19012781,1637,1637,1637,1637,0
20240902,145600,19012781,1637,1637,1637,1637,0
20240902,145500,19012781,1637,1637,1637,1637,0
20240902,145400,19012781,1637,1637,1637,1637,0
20240902,145300,19012781,1637,1637,1637,1637,0
20240902,145200,19012781,1637,1637,1637,1637,0
20240902,145100,19012781,1637,1637,1637,1637,0
20240902,145000,19012781,1637,1637,1637,1637,0
20240902,144900,19012781,1637,1637,1637,1637,0
20240902,144800,19012781,1637,1637,1637,1637,0
20240902,144700,19012781,1637,1637,1637,1637,0
20240902,144600,19012781,1637,1637,1637,1637,0
20240902,144500,19012781,1637,1637,1637,1637,0
20240902,144400,19012781,1637,1637,1637,1637,12
20240902,144300,18993137,1637,1637,1637,1637,11
20240902,144200,18975130,1637,1637,1637,1637,4
20240902,144100,18968582,1637,1637,1637,1637,0
20240902,144000,18968582,1637,1637,1637,1637,0
20240902,143900,18968582,1637,1637,1637,1637,0
20240902,143800,18968582,1637,1637,1637,1637,0
20240902,143700,18968582,1637,1637,1637,1637,0
20240902,143600,18968582,1637,1637,1637,1637,0
20240902,143500,18968582,1637,1637,1637,1637,0
20240902,143400,18968582,1637,1637,1637,1637,0
20240902,143300,18968582,1637,1637,1637,1637,0
20240902,143200,18968582,1637,1637,1637,1637,0
20240902,143100,18968582,1637,1637,1637,1637,0
20240902,143000,18968582,1637,1637,1637,1637,0
20240902,142900,18968582,1637,1637,1637,1637,0
20240902,142800,18968582,1637,1637,1637,1637,0
20240902,142700,18968582,1637,1637,1637,1637,0
20240902,142600,18968582,1637,1637,1637,1637,0
20240902,142500,18968582,1637,1637,1637,1637,0
20240902,142400,18968582,1637,1637,1637,1637,0
20240902,142300,18968582,1637,1637,1637,1637,0
20240902,142200,18968582,1637,1637,1637,1637,0
20240902,142100,18968582,1637,1637,1637,1637,0
20240902,142000,18968582,1637,1637,1637,1637,0
20240902,141900,18968582,1637,1637,1637,1637,82
20240902,141800,18834348,1637,1637,1637,1637,0
20240902,141700,18834348,1637,1637,1637,1637,0
20240902,141600,18834348,1637,1637,1637,1637,0
20240902,141500,18834348,1637,1637,1637,1637,0
20240902,141400,18834348,1637,1637,1637,1637,0
20240902,141300,18834348,1637,1637,1637,1637,0
20240902,141200,18834348,1637,1637,1637,1637,0
20240902,141100,18834348,1637,1637,1637,1637,0
20240902,141000,18834348,1637,1637,1637,1637,0
20240902,140900,18834348,1637,1637,1637,1637,0
20240902,140800,18834348,1637,1637,1637,1637,0
20240902,140700,18834348,1637,1637,1637,1637,0
20240902,140600,18834348,1637,1637,1637,1637,0
20240902,140500,18834348,1637,1637,1637,1637,0
20240902,140400,18834348,1637,1637,1637,1637,0
20240902,140300,18834348,1637,1637,1637,1637,0
20240902,140200,18834348,1637,1637,1637,1637,0
20240902,140100,18834348,1637,1637,1637,1637,0
20240902,140000,18834348,1637,1637,1637,1637,0
20240902,135900,18834348,1637,1637,1637,1637,0
20240902,135800,18834348,1637,1637,1637,1637,5
20240902,135700,18826163,1637,1637,1637,1637,0
20240902,135600,18826163,1637,1637,1637,1637,0
20240902,135500,18826163,1637,1637,1637,1637,0
20240902,135400,18826163,1637,1637,1637,1637,0
20240902,135300,18826163,1637,1637,1637,1637,0
20240902,135200,18826163,1637,1637,1637,1637,0
20240902,135100,18826163,1637,1637,1637,1637,0
20240902,135000,18826163,1637,1637,1637,1637,0
20240902,134900,18826163,1637,1637,1637,1637,0
20240902,134800,18826163,1637,1637,1637,1637,0
20240902,134700,18826163,1637,1637,1637,1637,0
20240902,134600,18826163,1637,1637,1637,1637,0
20240902,134500,18826163,1637,1637,1637,1637,0
20240902,134400,18826163,1637,1637,1637,1637,0
20240902,134300,18826163,1637,1637,1637,1637,0
20240902,134200,18826163,1637,1637,1637,1637,0
20240902,134100,18826163,1637,1637,1637,1637,0
20240902,134000,18826163,1637,1637,1637,1637,0
20240902,133900,18826163,1637,1637,1637,1637,0
20240902,133800,18826163,1637,1637,1637,1637,0
20240902,133700,18826163,1637,1637,1637,1637,0
20240902,133600,18826163,1637,1637,1637,1637,0
20240902,133500,18826163,1637,1637,1637,1637,0
20240902,133400,18826163,1637,1637,1637,1637,0
20240902,133300,18826163,1637,1637,1637,1637,0
20240902,133200,18826163,1637,1637,1637,1637,0
20240902,133100,18826163,1637,1637,1637,1637,0
20240902,133000,18826163,1637,1637,1637,1637,0
20240902,132900,18826163,1637,1637,1637,1637,0
20240902,132800,18826163,1637,1637,1637,1637,0
20240902,132700,18826163,1637,1637,1637,1637,0
20240902,132600,18826163,1637,1637,1637,1637,0
20240902,132500,18826163,1637,1637,1637,1637,0
20240902,132400,18826163,1637,1637,1637,1637,0
20240902,132300,18826163,1637,1637,1637,1637,0
20240902,132200,18826163,1637,1637,1637,1637,0
20240902,132100,18826163,1637,1637,1637,1637,0
20240902,132000,18826163,1637,1637,1637,1637,0
20240902,131900,18826163,1637,1637,1637,1637,0
20240902,131800,18826163,1637,1637,1637,1637,0
20240902,131700,18826163,1637,1637,1637,1637,0
20240902,131600,18826163,1637,1637,1637,1637,0
20240902,131500,18826163,1637,1637,1637,1637,0
20240902,131400,18826163,1637,1637,1637,1637,0
20240902,131300,18826163,1637,1637,1637,1637,0
20240902,131200,18826163,1637,1637,1637,1637,0
20240902,131100,18826163,1637,1637,1637,1637,0
20240902,131000,18826163,1637,1637,1637,1637,0
20240902,130900,18826163,1637,1637,1637,1637,0
20240902,130800,18826163,1637,1637,1637,1637,60
20240902,130700,18727943,1637,1637,1637,1637,0
20240902,130600,18727943,1637,1637,1637,1637,0
20240902,130500,18727943,1637,1637,1637,1637,0
20240902,130400,18727943,1637,1637,1637,1637,0
20240902,130300,18727943,1637,1637,1637,1637,0
20240902,130200,18727943,1637,1637,1637,1637,0
20240902,130100,18727943,1637,1637,1637,1637,0
20240902,130000,18727943,1637,1637,1637,1637,0
20240902,125900,18727943,1637,1637,1637,1637,0
20240902,125800,18727943,1637,1637,1637,1637,0
20240902,125700,18727943,1637,1637,1637,1637,0
20240902,125600,18727943,1637,1637,1637,1637,0
20240902,125500,18727943,1637,1637,1637,1637,3
20240902,125400,18723032,1635,1635,1635,1635,0
20240902,125300,18723032,1635,1635,1635,1635,0
20240902,125200,18723032,1635,1635,1635,1635,0
20240902,125100,18723032,1635,1635,1635,1635,0
20240902,125000,18723032,1635,1635,1635,1635,0
20240902,124900,18723032,1635,1635,1635,1635,0
20240902,124800,18723032,1635,1635,1635,1635,0
20240902,124700,18723032,1635,1635,1635,1635,0
20240902,124600,18723032,1635,1635,1635,1635,0
20240902,124500,18723032,1635,1635,1635,1635,0
20240902,124400,18723032,1635,1635,1635,1635,0
20240902,124300,18723032,1635,1635,1635,1635,0
20240902,124200,18723032,1635,1635,1635,1635,0
20240902,124100,18723032,1635,1635,1635,1635,0
20240902,124000,18723032,1635,1635,1635,1635,0
20240902,123900,18723032,1635,1635,1635,1635,0
20240902,123800,18723032,1635,1635,1635,1635,0
20240902,123700,18723032,1635,1635,1635,1635,0
20240902,123600,18723032,1635,1635,1635,1635,0
20240902,123500,18723032,1635,1635,1635,1635,0
20240902,123400,18723032,1635,1635,1635,1635,0
20240902,123300,18723032,1635,1635,1635,1635,0
20240902,123200,18723032,1635,1635,1635,1635,0
20240902,123100,18723032,1635,1635,1635,1635,0
20240902,123000,18723032,1635,1635,1635,1635,0
20240902,122900,18723032,1635,1635,1635,1635,0
20240902,122800,18723032,1635,1635,1635,1635,0
20240902,122700,18723032,1635,1635,1635,1635,0
20240902,122600,18723032,1635,1635,1635,1635,0
20240902,122500,18723032,1635,1635,1635,1635,61
20240902,122400,18623297,1635,1635,1635,1635,0
20240902,122300,18623297,1635,1635,1635,1635,0
20240902,122200,18623297,1635,1635,1635,1635,0
20240902,122100,18623297,1635,1635,1635,1635,0
20240902,122000,18623297,1635,1635,1635,1635,0
20240902,121900,18623297,1635,1635,1635,1635,0
20240902,121800,18623297,1635,1635,1635,1635,0
20240902,121700,18623297,1635,1635,1635,1635,0
20240902,121600,18623297,1635,1635,1635,1635,0
20240902,121500,18623297,1635,1635,1635,1635,0
20240902,121400,18623297,1635,1635,1635,1635,0
20240902,121300,18623297,1635,1635,1635,1635,0
20240902,121200,18623297,1635,1635,1635,1635,0
20240902,121100,18623297,1635,1635,1635,1635,0
20240902,121000,18623297,1635,1635,1635,1635,0
20240902,120900,18623297,1635,1635,1635,1635,0
20240902,120800,18623297,1635,1635,1635,1635,0
20240902,120700,18623297,1635,1635,1635,1635,0
20240902,120600,18623297,1635,1635,1635,1635,0
20240902,120500,18623297,1635,1635,1635,1635,0
20240902,120400,18623297,1635,1635,1635,1635,0
20240902,120300,18623297,1635,1635,1635,1635,0
20240902,120200,18623297,1635,1635,1635,1635,0
20240902,120100,18623297,1635,1635,1635,1635,0
20240902,120000,18623297,1635,1635,1635,1635,0
20240902,115900,18623297,1635,1635,1635,1635,0
20240902,115800,18623297,1635,1635,1635,1635,0
20240902,115700,18623297,1635,1635,1635,1635,0
20240902,115600,18623297,1635,1635,1635,1635,1240
20240902,115500,16595897,1635,1635,1635,1635,0
20240902,115400,16595897,1635,1635,1635,1635,0
20240902,115300,16595897,1635,1635,1635,1635,60
20240902,115200,16497797,1636,1636,1636,1636,0
20240902,115100,16497797,1636,1636,1636,1636,0
20240902,115000,16497797,1636,1636,1636,1636,0
20240902,114900,16497797,1636,1636,1636,1636,0
20240902,114800,16497797,1636,1636,1636,1636,0
20240902,114700,16497797,1636,1636,1636,1636,0
20240902,114600,16497797,1636,1636,1636,1636,0
20240902,114500,16497797,1636,1636,1636,1636,0
20240902,114400,16497797,1636,1636,1636,1636,0
20240902,114300,16497797,1636,1636,1636,1636,0
20240902,114200,16497797,1636,1636,1636,1636,0
20240902,114100,16497797,1636,1637,1637,1636,24
20240902,114000,16458525,1637,1637,1637,1637,0
20240902,113900,16458525,1637,1637,1637,1637,4
20240902,113800,16451977,1637,1637,1637,1637,10
20240902,113700,16435607,1638,1638,1638,1638,0
20240902,113600,16435607,1638,1638,1638,1638,0
20240902,113500,16435607,1638,1638,1638,1638,0
20240902,113400,16435607,1638,1638,1638,1638,0
20240902,113300,16435607,1638,1638,1638,1638,0
20240902,113200,16435607,1638,1638,1638,1638,0
20240902,113100,16435607,1638,1638,1638,1638,0
20240902,113000,16435607,1638,1638,1638,1638,0
20240902,112900,16435607,1638,1638,1638,1638,0
20240902,112800,16435607,1638,1638,1638,1638,0
20240902,112700,16435607,1638,1638,1638,1638,236
20240902,112600,16049039,1638,1638,1638,1638,263
20240902,112500,15618245,1637,1637,1637,1637,0
20240902,112400,15618245,1637,1637,1637,1637,0
20240902,112300,15618245,1637,1637,1637,1637,4
20240902,112200,15611697,1638,1638,1638,1638,0
20240902,112100,15611697,1638,1638,1638,1638,37
20240902,112000,15551091,1638,1638,1638,1638,0
20240902,111900,15551091,1638,1638,1638,1638,0
20240902,111800,15551091,1638,1638,1638,1638,0
20240902,111700,15551091,1638,1638,1638,1638,0
20240902,111600,15551091,1638,1638,1638,1638,1
20240902,111500,15549453,1636,1636,1636,1636,0
20240902,111400,15549453,1636,1636,1636,1636,0
20240902,111300,15549453,1636,1636,1636,1636,0
20240902,111200,15549453,1636,1636,1636,1636,0
20240902,111100,15549453,1636,1636,1636,1636,0
20240902,111000,15549453,1636,1636,1636,1636,0
20240902,110900,15549453,1636,1636,1636,1636,0
20240902,110800,15549453,1636,1636,1636,1636,0
20240902,110700,15549453,1636,1636,1636,1636,0
20240902,110600,15549453,1636,1636,1636,1636,0
20240902,110500,15549453,1636,1636,1636,1636,0
20240902,110400,15549453,1636,1636,1636,1636,0
20240902,110300,15549453,1636,1636,1636,1636,0
20240902,110200,15549453,1636,1636,1636,1636,0
20240902,110100,15549453,1636,1636,1636,1636,0
20240902,110000,15549453,1636,1636,1636,1636,0
20240902,105900,15549453,1636,1636,1636,1636,0
20240902,105800,15549453,1636,1636,1636,1636,0
20240902,105700,15549453,1636,1636,1636,1636,0
20240902,105600,15549453,1636,1636,1636,1636,0
20240902,105500,15549453,1636,1636,1636,1636,0
20240902,105400,15549453,1636,1636,1636,1636,0
20240902,105300,15549453,1636,1636,1636,1636,0
20240902,105200,15549453,1636,1636,1636,1636,0
20240902,105100,15549453,1636,1636,1636,1636,0
20240902,105000,15549453,1636,1636,1636,1636,0
20240902,104900,15549453,1636,1636,1636,1636,0
20240902,104800,15549453,1636,1636,1636,1636,0
20240902,104700,15549453,1636,1636,1636,1636,0
20240902,104600,15549453,1636,1636,1636,1636,0
20240902,104500,15549453,1636,1636,1636,1636,0
20240902,104400,15549453,1636,1636,1636,1636,0
20240902,104300,15549453,1636,1636,1636,1636,0
20240902,104200,15549453,1636,1633,1636,1633,2
20240902,104100,15546184,1633,1633,1633,1633,0
20240902,104000,15546184,1633,1633,1633,1633,0
20240902,103900,15546184,1633,1633,1633,1633,0
20240902,103800,15546184,1633,1633,1633,1633,0
20240902,103700,15546184,1633,1633,1633,1633,0
20240902,103600,15546184,1633,1633,1633,1633,0
20240902,103500,15546184,1633,1633,1633,1633,0
20240902,103400,15546184,1633,1633,1633,1633,0
20240902,103300,15546184,1633,1633,1633,1633,0
20240902,103200,15546184,1633,1633,1633,1633,0
20240902,103100,15546184,1633,1633,1633,1633,0
20240902,103000,15546184,1633,1633,1633,1633,0
20240902,102900,15546184,1633,1633,1633,1633,0
20240902,102800,15546184,1633,1633,1633,1633,0
20240902,102700,15546184,1633,1633,1633,1633,0
20240902,102600,15546184,1633,1633,1633,1633,0
20240902,102500,15546184,1633,1629,1633,1629,46
20240902,102400,15471072,1629,1629,1629,1629,0
20240902,102300,15471072,1629,1629,1629,1629,0
20240902,102200,15471072,1629,1629,1629,1629,0
20240902,102100,15471072,1629,1629,1629,1629,0
20240902,102000,15471072,1629,1629,1629,1629,311
20240902,101900,14964453,1629,1629,1629,1629,0
20240902,101800,14964453,1629,1631,1637,1629,1611
20240902,101700,12336866,1632,1630,1638,1630,1745
20240902,101600,9486486,1634,1628,1637,1628,2570
20240902,101500,5297630,1628,1627,1628,1627,1135
20240902,101400,3449851,1628,1628,1628,1628,0
20240902,101300,3449851,1628,1628,1628,1628,15
20240902,101200,3425431,1627,1627,1627,1627,0
20240902,101100,3425431,1627,1627,1627,1627,0
20240902,101000,3425431,1627,1627,1627,1627,0
20240902,100900,3425431,1627,1627,1627,1627,0
20240902,100800,3425431,1627,1627,1627,1627,0
20240902,100700,3425431,1627,1627,1627,1627,0
20240902,100600,3425431,1627,1627,1627,1627,138
20240902,100500,3200905,1628,1628,1628,1628,0
20240902,100400,3200905,1628,1628,1628,1628,0
20240902,100300,3200905,1628,1628,1628,1628,106
20240902,100200,3028337,1628,1628,1628,1628,0
20240902,100100,3028337,1628,1628,1628,1628,0
20240902,100000,3028337,1628,1628,1628,1628,0
20240902,095900,3028337,1628,1628,1628,1628,0
20240902,095800,3028337,1628,1628,1628,1628,0
20240902,095700,3028337,1628,1628,1628,1628,0
20240902,095600,3028337,1628,1628,1628,1628,0
20240902,095500,3028337,1628,1628,1628,1628,0
20240902,095400,3028337,1628,1628,1628,1628,0
20240902,095300,3028337,1628,1628,1628,1628,0
20240902,095200,3028337,1628,1628,1628,1628,0
20240902,095100,3028337,1628,1628,1628,1628,9
20240902,095000,3013685,1629,1629,1629,1629,0
20240902,094900,3013685,1629,1629,1629,1629,0
20240902,094800,3013685,1629,1629,1629,1629,0
20240902,094700,3013685,1629,1629,1629,1629,0
20240902,094600,3013685,1629,1629,1629,1629,26
20240902,094500,2971331,1629,1629,1629,1629,0
20240902,094400,2971331,1629,1630,1630,1629,28
20240902,094300,2925715,1630,1630,1630,1630,0
20240902,094200,2925715,1630,1630,1630,1630,0
20240902,094100,2925715,1630,1630,1630,1630,0
20240902,094000,2925715,1630,1630,1630,1630,3
20240902,093900,2920825,1630,1630,1630,1630,0
20240902,093800,2920825,1630,1630,1630,1630,0
20240902,093700,2920825,1630,1630,1630,1630,0
20240902,093600,2920825,1630,1630,1630,1630,0
20240902,093500,2920825,1630,1630,1630,1630,0
20240902,093400,2920825,1630,1630,1630,1630,0
20240902,093300,2920825,1630,1630,1630,1630,0
20240902,093200,2920825,1630,1630,1630,1630,0
20240902,093100,2920825,1630,1630,1630,1630,0
20240902,093000,2920825,1630,1630,1630,1630,0
20240902,092900,2920825,1630,1630,1630,1630,0
20240902,092800,2920825,1630,1630,1630,1630,0
20240902,092700,2920825,1630,1630,1630,1630,0
20240902,092600,2920825,1630,1630,1630,1630,0
20240902,092500,2920825,1630,1630,1630,1630,0
20240902,092400,2920825,1630,1630,1630,1630,0
20240902,092300,2920825,1630,1630,1630,1630,0
20240902,092200,2920825,1630,1630,1630,1630,0
20240902,092100,2920825,1630,1630,1630,1630,20
20240902,092000,2888225,1631,1631,1631,1631,0
20240902,091900,2888225,1631,1631,1631,1631,0
20240902,091800,2888225,1631,1631,1631,1631,0
20240902,091700,2888225,1631,1631,1631,1631,0
20240902,091600,2888225,1631,1631,1631,1631,0
20240902,091500,2888225,1631,1631,1631,1631,0
20240902,091400,2888225,1631,1631,1631,1631,0
20240902,091300,2888225,1631,1631,1631,1631,0
20240902,091200,2888225,1631,1631,1631,1631,0
20240902,091100,2888225,1631,1631,1631,1631,0
20240902,091000,2888225,1631,1631,1631,1631,0
20240902,090900,2888225,1631,1631,1631,1631,0
20240902,090800,2888225,1631,1631,1631,1631,60
20240902,090700,2790365,1631,1631,1631,1631,0
20240902,090600,2790365,1631,1631,1631,1631,0
20240902,090500,2790365,1631,1631,1631,1631,0
20240902,090400,2790365,1631,1631,1631,1631,91
20240902,090300,2641944,1631,1631,1631,1631,0
20240902,090200,2641944,1631,1631,1631,1631,0
20240902,090100,2641944,1631,1637,1637,1631,619
20240902,090000,1628815,1637,1637,1637,1637,995