KissMeData/050760/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192900,78682681,1638,1638,1638,1638,553
20240909,192800,78682681,1638,1638,1638,1638,0
20240909,192700,78682681,1638,1638,1638,1638,0
20240909,192600,78682681,1638,1638,1638,1638,0
20240909,192500,78682681,1638,1638,1638,1638,0
20240909,192400,78682681,1638,1638,1638,1638,0
20240909,192300,78682681,1638,1638,1638,1638,0
20240909,192200,78682681,1638,1638,1638,1638,0
20240909,192100,78682681,1638,1638,1638,1638,0
20240909,192000,78682681,1638,1638,1638,1638,0
20240909,191900,78682681,1638,1638,1638,1638,0
20240909,191800,78682681,1638,1638,1638,1638,0
20240909,191700,78682681,1638,1638,1638,1638,0
20240909,191600,78682681,1638,1638,1638,1638,0
20240909,191500,78682681,1638,1638,1638,1638,0
20240909,191400,78682681,1638,1638,1638,1638,0
20240909,191300,78682681,1638,1638,1638,1638,0
20240909,191200,78682681,1638,1638,1638,1638,0
20240909,191100,78682681,1638,1638,1638,1638,0
20240909,191000,78682681,1638,1638,1638,1638,0
20240909,190900,78682681,1638,1638,1638,1638,0
20240909,190800,78682681,1638,1638,1638,1638,0
20240909,190700,78682681,1638,1638,1638,1638,0
20240909,190600,78682681,1638,1638,1638,1638,0
20240909,190500,78682681,1638,1638,1638,1638,0
20240909,190400,78682681,1638,1638,1638,1638,0
20240909,190300,78682681,1638,1638,1638,1638,0
20240909,190200,78682681,1638,1638,1638,1638,0
20240909,190100,78682681,1638,1638,1638,1638,0
20240909,190000,78682681,1638,1638,1638,1638,0
20240909,185900,78682681,1638,1638,1638,1638,553
20240909,185800,78682681,1638,1638,1638,1638,0
20240909,185700,78682681,1638,1638,1638,1638,0
20240909,185600,78682681,1638,1638,1638,1638,0
20240909,185500,78682681,1638,1638,1638,1638,0
20240909,185400,78682681,1638,1638,1638,1638,0
20240909,185300,78682681,1638,1638,1638,1638,0
20240909,185200,78682681,1638,1638,1638,1638,0
20240909,185100,78682681,1638,1638,1638,1638,0
20240909,185000,78682681,1638,1638,1638,1638,0
20240909,184900,78682681,1638,1638,1638,1638,0
20240909,184800,78682681,1638,1638,1638,1638,0
20240909,184700,78682681,1638,1638,1638,1638,0
20240909,184600,78682681,1638,1638,1638,1638,0
20240909,184500,78682681,1638,1638,1638,1638,0
20240909,184400,78682681,1638,1638,1638,1638,0
20240909,184300,78682681,1638,1638,1638,1638,0
20240909,184200,78682681,1638,1638,1638,1638,0
20240909,184100,78682681,1638,1638,1638,1638,0
20240909,184000,78682681,1638,1638,1638,1638,0
20240909,183900,78682681,1638,1638,1638,1638,0
20240909,183800,78682681,1638,1638,1638,1638,0
20240909,183700,78682681,1638,1638,1638,1638,0
20240909,183600,78682681,1638,1638,1638,1638,0
20240909,183500,78682681,1638,1638,1638,1638,0
20240909,183400,78682681,1638,1638,1638,1638,0
20240909,183300,78682681,1638,1638,1638,1638,0
20240909,183200,78682681,1638,1638,1638,1638,0
20240909,183100,78682681,1638,1638,1638,1638,0
20240909,183000,78682681,1638,1638,1638,1638,0
20240909,182900,78682681,1638,1638,1638,1638,553
20240909,182800,78682681,1638,1638,1638,1638,0
20240909,182700,78682681,1638,1638,1638,1638,0
20240909,182600,78682681,1638,1638,1638,1638,0
20240909,182500,78682681,1638,1638,1638,1638,0
20240909,182400,78682681,1638,1638,1638,1638,0
20240909,182300,78682681,1638,1638,1638,1638,0
20240909,182200,78682681,1638,1638,1638,1638,0
20240909,182100,78682681,1638,1638,1638,1638,0
20240909,182000,78682681,1638,1638,1638,1638,0
20240909,181900,78682681,1638,1638,1638,1638,0
20240909,181800,78682681,1638,1638,1638,1638,0
20240909,181700,78682681,1638,1638,1638,1638,0
20240909,181600,78682681,1638,1638,1638,1638,0
20240909,181500,78682681,1638,1638,1638,1638,0
20240909,181400,78682681,1638,1638,1638,1638,0
20240909,181300,78682681,1638,1638,1638,1638,0
20240909,181200,78682681,1638,1638,1638,1638,0
20240909,181100,78682681,1638,1638,1638,1638,0
20240909,181000,78682681,1638,1638,1638,1638,0
20240909,180900,78682681,1638,1638,1638,1638,0
20240909,180800,78682681,1638,1638,1638,1638,0
20240909,180700,78682681,1638,1638,1638,1638,0
20240909,180600,78682681,1638,1638,1638,1638,0
20240909,180500,78682681,1638,1638,1638,1638,0
20240909,180400,78682681,1638,1638,1638,1638,0
20240909,180300,78682681,1638,1638,1638,1638,0
20240909,180200,78682681,1638,1638,1638,1638,0
20240909,180100,78682681,1638,1638,1638,1638,0
20240909,180000,78682681,1638,1638,1638,1638,0
20240909,175900,78682681,1638,1638,1638,1638,553
20240909,175800,78682681,1638,1638,1638,1638,0
20240909,175700,78682681,1638,1638,1638,1638,0
20240909,175600,78682681,1638,1638,1638,1638,0
20240909,175500,78682681,1638,1638,1638,1638,0
20240909,175400,78682681,1638,1638,1638,1638,0
20240909,175300,78682681,1638,1638,1638,1638,0
20240909,175200,78682681,1638,1638,1638,1638,0
20240909,175100,78682681,1638,1638,1638,1638,0
20240909,175000,78682681,1638,1638,1638,1638,0
20240909,174900,78682681,1638,1638,1638,1638,0
20240909,174800,78682681,1638,1638,1638,1638,0
20240909,174700,78682681,1638,1638,1638,1638,0
20240909,174600,78682681,1638,1638,1638,1638,0
20240909,174500,78682681,1638,1638,1638,1638,0
20240909,174400,78682681,1638,1638,1638,1638,0
20240909,174300,78682681,1638,1638,1638,1638,0
20240909,174200,78682681,1638,1638,1638,1638,0
20240909,174100,78682681,1638,1638,1638,1638,0
20240909,174000,78682681,1638,1638,1638,1638,0
20240909,173900,78682681,1638,1638,1638,1638,0
20240909,173800,78682681,1638,1638,1638,1638,0
20240909,173700,78682681,1638,1638,1638,1638,0
20240909,173600,78682681,1638,1638,1638,1638,0
20240909,173500,78682681,1638,1638,1638,1638,0
20240909,173400,78682681,1638,1638,1638,1638,0
20240909,173300,78682681,1638,1638,1638,1638,0
20240909,173200,78682681,1638,1638,1638,1638,0
20240909,173100,78682681,1638,1638,1638,1638,0
20240909,173000,78682681,1638,1638,1638,1638,0
20240909,172900,78682681,1638,1638,1638,1638,553
20240909,172800,78682681,1638,1638,1638,1638,0
20240909,172700,78682681,1638,1638,1638,1638,0
20240909,172600,78682681,1638,1638,1638,1638,0
20240909,172500,78682681,1638,1638,1638,1638,0
20240909,172400,78682681,1638,1638,1638,1638,0
20240909,172300,78682681,1638,1638,1638,1638,0
20240909,172200,78682681,1638,1638,1638,1638,0
20240909,172100,78682681,1638,1638,1638,1638,0
20240909,172000,78682681,1638,1638,1638,1638,0
20240909,171900,78682681,1638,1638,1638,1638,0
20240909,171800,78682681,1638,1638,1638,1638,0
20240909,171700,78682681,1638,1638,1638,1638,0
20240909,171600,78682681,1638,1638,1638,1638,0
20240909,171500,78682681,1638,1638,1638,1638,0
20240909,171400,78682681,1638,1638,1638,1638,0
20240909,171300,78682681,1638,1638,1638,1638,0
20240909,171200,78682681,1638,1638,1638,1638,0
20240909,171100,78682681,1638,1638,1638,1638,0
20240909,171000,78682681,1638,1638,1638,1638,0
20240909,170900,78682681,1638,1638,1638,1638,0
20240909,170800,78682681,1638,1638,1638,1638,0
20240909,170700,78682681,1638,1638,1638,1638,0
20240909,170600,78682681,1638,1638,1638,1638,0
20240909,170500,78682681,1638,1638,1638,1638,0
20240909,170400,78682681,1638,1638,1638,1638,0
20240909,170300,78682681,1638,1638,1638,1638,0
20240909,170200,78682681,1638,1638,1638,1638,0
20240909,170100,78682681,1638,1638,1638,1638,0
20240909,170000,78682681,1638,1638,1638,1638,0
20240909,165900,78682681,1638,1638,1638,1638,553
20240909,165800,78682681,1638,1638,1638,1638,0
20240909,165700,78682681,1638,1638,1638,1638,0
20240909,165600,78682681,1638,1638,1638,1638,0
20240909,165500,78682681,1638,1638,1638,1638,0
20240909,165400,78682681,1638,1638,1638,1638,0
20240909,165300,78682681,1638,1638,1638,1638,0
20240909,165200,78682681,1638,1638,1638,1638,0
20240909,165100,78682681,1638,1638,1638,1638,0
20240909,165000,78682681,1638,1638,1638,1638,0
20240909,164900,78682681,1638,1638,1638,1638,0
20240909,164800,78682681,1638,1638,1638,1638,0
20240909,164700,78682681,1638,1638,1638,1638,0
20240909,164600,78682681,1638,1638,1638,1638,0
20240909,164500,78682681,1638,1638,1638,1638,0
20240909,164400,78682681,1638,1638,1638,1638,0
20240909,164300,78682681,1638,1638,1638,1638,0
20240909,164200,78682681,1638,1638,1638,1638,0
20240909,164100,78682681,1638,1638,1638,1638,0
20240909,164000,78682681,1638,1638,1638,1638,0
20240909,163900,78682681,1638,1638,1638,1638,0
20240909,163800,78682681,1638,1638,1638,1638,0
20240909,163700,78682681,1638,1638,1638,1638,0
20240909,163600,78682681,1638,1638,1638,1638,0
20240909,163500,78682681,1638,1638,1638,1638,0
20240909,163400,78682681,1638,1638,1638,1638,0
20240909,163300,78682681,1638,1638,1638,1638,0
20240909,163200,78682681,1638,1638,1638,1638,0
20240909,163100,78682681,1638,1638,1638,1638,0
20240909,163000,78682681,1638,1638,1638,1638,0
20240909,162900,78682681,1638,1638,1638,1638,553
20240909,162800,78682681,1638,1638,1638,1638,0
20240909,162700,78682681,1638,1638,1638,1638,0
20240909,162600,78682681,1638,1638,1638,1638,0
20240909,162500,78682681,1638,1638,1638,1638,0
20240909,162400,78682681,1638,1638,1638,1638,0
20240909,162300,78682681,1638,1638,1638,1638,0
20240909,162200,78682681,1638,1638,1638,1638,0
20240909,162100,78682681,1638,1638,1638,1638,0
20240909,162000,78682681,1638,1638,1638,1638,0
20240909,161900,78682681,1638,1638,1638,1638,0
20240909,161800,78682681,1638,1638,1638,1638,0
20240909,161700,78682681,1638,1638,1638,1638,0
20240909,161600,78682681,1638,1638,1638,1638,0
20240909,161500,78682681,1638,1638,1638,1638,0
20240909,161400,78682681,1638,1638,1638,1638,0
20240909,161300,78682681,1638,1638,1638,1638,0
20240909,161200,78682681,1638,1638,1638,1638,0
20240909,161100,78682681,1638,1638,1638,1638,0
20240909,161000,78682681,1638,1638,1638,1638,0
20240909,160900,78682681,1638,1638,1638,1638,0
20240909,160800,78682681,1638,1638,1638,1638,0
20240909,160700,78682681,1638,1638,1638,1638,0
20240909,160600,78682681,1638,1638,1638,1638,0
20240909,160500,78682681,1638,1638,1638,1638,0
20240909,160400,78682681,1638,1638,1638,1638,0
20240909,160300,78682681,1638,1638,1638,1638,0
20240909,160200,78682681,1638,1638,1638,1638,0
20240909,160100,78682681,1638,1638,1638,1638,0
20240909,160000,78682681,1638,1638,1638,1638,0
20240909,155900,78682681,1638,1638,1638,1638,553
20240909,155800,78682681,1638,1638,1638,1638,0
20240909,155700,78682681,1638,1638,1638,1638,0
20240909,155600,78682681,1638,1638,1638,1638,0
20240909,155500,78682681,1638,1638,1638,1638,0
20240909,155400,78682681,1638,1638,1638,1638,0
20240909,155300,78682681,1638,1638,1638,1638,0
20240909,155200,78682681,1638,1638,1638,1638,0
20240909,155100,78682681,1638,1638,1638,1638,0
20240909,155000,78682681,1638,1638,1638,1638,0
20240909,154900,78682681,1638,1638,1638,1638,0
20240909,154800,78682681,1638,1638,1638,1638,0
20240909,154700,78682681,1638,1638,1638,1638,0
20240909,154600,78682681,1638,1638,1638,1638,0
20240909,154500,78682681,1638,1638,1638,1638,0
20240909,154400,78682681,1638,1638,1638,1638,0
20240909,154300,78682681,1638,1638,1638,1638,0
20240909,154200,78682681,1638,1638,1638,1638,0
20240909,154100,78682681,1638,1638,1638,1638,0
20240909,154000,78682681,1638,1638,1638,1638,0
20240909,153900,78682681,1638,1638,1638,1638,0
20240909,153800,78682681,1638,1638,1638,1638,0
20240909,153700,78682681,1638,1638,1638,1638,0
20240909,153600,78682681,1638,1638,1638,1638,0
20240909,153500,78682681,1638,1638,1638,1638,0
20240909,153400,78682681,1638,1638,1638,1638,0
20240909,153300,78682681,1638,1638,1638,1638,0
20240909,153200,78682681,1638,1638,1638,1638,0
20240909,153100,78682681,1638,1638,1638,1638,0
20240909,153000,78682681,1638,1638,1638,1638,553
20240909,152900,77776867,1622,1622,1622,1622,0
20240909,152800,77776867,1622,1622,1622,1622,0
20240909,152700,77776867,1622,1622,1622,1622,0
20240909,152600,77776867,1622,1622,1622,1622,0
20240909,152500,77776867,1622,1622,1622,1622,0
20240909,152400,77776867,1622,1622,1622,1622,0
20240909,152300,77776867,1622,1622,1622,1622,0
20240909,152200,77776867,1622,1622,1622,1622,0
20240909,152100,77776867,1622,1622,1622,1622,0
20240909,152000,77776867,1622,1622,1622,1622,0
20240909,151900,77776867,1622,1627,1627,1622,1139
20240909,151800,75927261,1627,1627,1627,1627,0
20240909,151700,75927261,1627,1627,1627,1627,0
20240909,151600,75927261,1627,1627,1627,1627,0
20240909,151500,75927261,1627,1627,1627,1627,0
20240909,151400,75927261,1627,1627,1627,1627,0
20240909,151300,75927261,1627,1627,1627,1627,0
20240909,151200,75927261,1627,1627,1627,1627,0
20240909,151100,75927261,1627,1627,1627,1627,0
20240909,151000,75927261,1627,1627,1627,1627,0
20240909,150900,75927261,1627,1627,1627,1627,0
20240909,150800,75927261,1627,1627,1627,1627,0
20240909,150700,75927261,1627,1627,1627,1627,0
20240909,150600,75927261,1627,1627,1627,1627,0
20240909,150500,75927261,1627,1627,1627,1627,0
20240909,150400,75927261,1627,1632,1632,1627,46
20240909,150300,75852296,1643,1643,1643,1643,0
20240909,150200,75852296,1643,1643,1643,1643,0
20240909,150100,75852296,1643,1643,1643,1643,0
20240909,150000,75852296,1643,1643,1643,1643,0
20240909,145900,75852296,1643,1643,1643,1643,0
20240909,145800,75852296,1643,1643,1643,1643,0
20240909,145700,75852296,1643,1643,1643,1643,0
20240909,145600,75852296,1643,1643,1643,1643,0
20240909,145500,75852296,1643,1643,1643,1643,0
20240909,145400,75852296,1643,1643,1643,1643,0
20240909,145300,75852296,1643,1643,1643,1643,0
20240909,145200,75852296,1643,1643,1643,1643,0
20240909,145100,75852296,1643,1643,1643,1643,0
20240909,145000,75852296,1643,1643,1643,1643,0
20240909,144900,75852296,1643,1643,1643,1643,0
20240909,144800,75852296,1643,1643,1643,1643,0
20240909,144700,75852296,1643,1643,1643,1643,0
20240909,144600,75852296,1643,1643,1643,1643,0
20240909,144500,75852296,1643,1643,1643,1643,0
20240909,144400,75852296,1643,1643,1643,1643,0
20240909,144300,75852296,1643,1643,1643,1643,0
20240909,144200,75852296,1643,1643,1643,1643,0
20240909,144100,75852296,1643,1643,1643,1643,0
20240909,144000,75852296,1643,1643,1643,1643,0
20240909,143900,75852296,1643,1643,1643,1643,0
20240909,143800,75852296,1643,1643,1643,1643,0
20240909,143700,75852296,1643,1643,1643,1643,0
20240909,143600,75852296,1643,1643,1643,1643,0
20240909,143500,75852296,1643,1643,1643,1643,0
20240909,143400,75852296,1643,1643,1643,1643,0
20240909,143300,75852296,1643,1643,1643,1643,0
20240909,143200,75852296,1643,1643,1643,1643,0
20240909,143100,75852296,1643,1643,1643,1643,0
20240909,143000,75852296,1643,1643,1643,1643,0
20240909,142900,75852296,1643,1643,1643,1643,0
20240909,142800,75852296,1643,1643,1643,1643,0
20240909,142700,75852296,1643,1643,1643,1643,0
20240909,142600,75852296,1643,1643,1643,1643,0
20240909,142500,75852296,1643,1643,1643,1643,0
20240909,142400,75852296,1643,1643,1643,1643,0
20240909,142300,75852296,1643,1643,1643,1643,0
20240909,142200,75852296,1643,1643,1643,1643,0
20240909,142100,75852296,1643,1643,1643,1643,0
20240909,142000,75852296,1643,1643,1643,1643,0
20240909,141900,75852296,1643,1643,1643,1643,0
20240909,141800,75852296,1643,1643,1643,1643,0
20240909,141700,75852296,1643,1643,1643,1643,0
20240909,141600,75852296,1643,1643,1643,1643,0
20240909,141500,75852296,1643,1643,1643,1643,0
20240909,141400,75852296,1643,1643,1643,1643,0
20240909,141300,75852296,1643,1643,1643,1643,0
20240909,141200,75852296,1643,1643,1643,1643,0
20240909,141100,75852296,1643,1638,1643,1638,600
20240909,141000,74869149,1638,1638,1638,1638,0
20240909,140900,74869149,1638,1638,1638,1638,0
20240909,140800,74869149,1638,1638,1638,1638,0
20240909,140700,74869149,1638,1638,1638,1638,0
20240909,140600,74869149,1638,1638,1638,1638,0
20240909,140500,74869149,1638,1638,1638,1638,0
20240909,140400,74869149,1638,1638,1638,1638,0
20240909,140300,74869149,1638,1638,1638,1638,0
20240909,140200,74869149,1638,1638,1638,1638,0
20240909,140100,74869149,1638,1638,1638,1638,0
20240909,140000,74869149,1638,1638,1638,1638,0
20240909,135900,74869149,1638,1638,1638,1638,0
20240909,135800,74869149,1638,1638,1638,1638,0
20240909,135700,74869149,1638,1638,1638,1638,0
20240909,135600,74869149,1638,1638,1638,1638,700
20240909,135500,73722549,1646,1653,1653,1639,52
20240909,135400,73637155,1654,1655,1655,1654,2
20240909,135300,73633846,1640,1633,1659,1633,5399
20240909,135200,64811404,1632,1632,1632,1632,0
20240909,135100,64811404,1632,1632,1632,1632,0
20240909,135000,64811404,1632,1632,1632,1632,0
20240909,134900,64811404,1632,1632,1632,1632,0
20240909,134800,64811404,1632,1632,1632,1632,0
20240909,134700,64811404,1632,1632,1632,1632,0
20240909,134600,64811404,1632,1632,1632,1632,0
20240909,134500,64811404,1632,1632,1632,1632,0
20240909,134400,64811404,1632,1632,1632,1632,0
20240909,134300,64811404,1632,1632,1632,1632,0
20240909,134200,64811404,1632,1632,1632,1632,0
20240909,134100,64811404,1632,1632,1632,1632,0
20240909,134000,64811404,1632,1632,1632,1632,0
20240909,133900,64811404,1632,1632,1632,1632,0
20240909,133800,64811404,1632,1632,1632,1632,0
20240909,133700,64811404,1632,1632,1632,1632,0
20240909,133600,64811404,1632,1632,1632,1632,0
20240909,133500,64811404,1632,1632,1632,1632,163
20240909,133400,64545388,1632,1632,1632,1632,0
20240909,133300,64545388,1632,1632,1632,1632,0
20240909,133200,64545388,1632,1632,1632,1632,0
20240909,133100,64545388,1632,1632,1632,1632,0
20240909,133000,64545388,1632,1632,1632,1632,0
20240909,132900,64545388,1632,1632,1632,1632,0
20240909,132800,64545388,1632,1632,1632,1632,0
20240909,132700,64545388,1632,1632,1632,1632,0
20240909,132600,64545388,1632,1632,1632,1632,0
20240909,132500,64545388,1632,1632,1632,1632,0
20240909,132400,64545388,1632,1632,1632,1632,0
20240909,132300,64545388,1632,1632,1632,1632,0
20240909,132200,64545388,1632,1632,1632,1632,0
20240909,132100,64545388,1632,1632,1632,1632,0
20240909,132000,64545388,1632,1632,1632,1632,0
20240909,131900,64545388,1632,1632,1632,1632,0
20240909,131800,64545388,1632,1632,1632,1632,0
20240909,131700,64545388,1632,1632,1632,1632,0
20240909,131600,64545388,1632,1632,1632,1632,0
20240909,131500,64545388,1632,1632,1632,1632,0
20240909,131400,64545388,1632,1632,1632,1632,0
20240909,131300,64545388,1632,1632,1632,1632,0
20240909,131200,64545388,1632,1632,1632,1632,20
20240909,131100,64512748,1632,1632,1632,1632,0
20240909,131000,64512748,1632,1632,1632,1632,0
20240909,130900,64512748,1632,1632,1632,1632,0
20240909,130800,64512748,1632,1632,1632,1632,0
20240909,130700,64512748,1632,1632,1632,1632,0
20240909,130600,64512748,1632,1632,1632,1632,0
20240909,130500,64512748,1632,1632,1632,1632,0
20240909,130400,64512748,1632,1632,1632,1632,0
20240909,130300,64512748,1632,1632,1632,1632,0
20240909,130200,64512748,1632,1632,1632,1632,0
20240909,130100,64512748,1632,1632,1632,1632,0
20240909,130000,64512748,1632,1632,1632,1632,0
20240909,125900,64512748,1632,1632,1632,1632,0
20240909,125800,64512748,1632,1632,1632,1632,0
20240909,125700,64512748,1632,1632,1632,1632,0
20240909,125600,64512748,1632,1632,1632,1632,0
20240909,125500,64512748,1632,1632,1632,1632,0
20240909,125400,64512748,1632,1632,1632,1632,0
20240909,125300,64512748,1632,1632,1632,1632,0
20240909,125200,64512748,1632,1632,1632,1632,0
20240909,125100,64512748,1632,1632,1632,1632,0
20240909,125000,64512748,1632,1632,1632,1632,2
20240909,124900,64509484,1631,1631,1631,1631,0
20240909,124800,64509484,1631,1631,1631,1631,0
20240909,124700,64509484,1631,1631,1631,1631,0
20240909,124600,64509484,1631,1631,1631,1631,0
20240909,124500,64509484,1631,1631,1631,1631,0
20240909,124400,64509484,1631,1631,1631,1631,0
20240909,124300,64509484,1631,1631,1631,1631,700
20240909,124200,63367784,1632,1632,1632,1632,0
20240909,124100,63367784,1632,1632,1632,1632,0
20240909,124000,63367784,1632,1632,1632,1632,0
20240909,123900,63367784,1632,1632,1632,1632,0
20240909,123800,63367784,1632,1632,1632,1632,0
20240909,123700,63367784,1632,1632,1632,1632,0
20240909,123600,63367784,1632,1632,1632,1632,0
20240909,123500,63367784,1632,1632,1632,1632,0
20240909,123400,63367784,1632,1632,1632,1632,0
20240909,123300,63367784,1632,1632,1632,1632,0
20240909,123200,63367784,1632,1632,1632,1632,0
20240909,123100,63367784,1632,1632,1632,1632,0
20240909,123000,63367784,1632,1632,1632,1632,0
20240909,122900,63367784,1632,1632,1632,1632,0
20240909,122800,63367784,1632,1632,1632,1632,0
20240909,122700,63367784,1632,1632,1632,1632,0
20240909,122600,63367784,1632,1632,1632,1632,0
20240909,122500,63367784,1632,1632,1632,1632,0
20240909,122400,63367784,1632,1632,1632,1632,0
20240909,122300,63367784,1632,1632,1632,1632,0
20240909,122200,63367784,1632,1632,1632,1632,0
20240909,122100,63367784,1632,1632,1632,1632,0
20240909,122000,63367784,1632,1632,1632,1632,0
20240909,121900,63367784,1632,1632,1632,1632,0
20240909,121800,63367784,1632,1632,1632,1632,0
20240909,121700,63367784,1632,1632,1632,1632,0
20240909,121600,63367784,1632,1632,1632,1632,0
20240909,121500,63367784,1632,1632,1632,1632,0
20240909,121400,63367784,1632,1632,1632,1632,0
20240909,121300,63367784,1632,1632,1632,1632,0
20240909,121200,63367784,1632,1632,1632,1632,0
20240909,121100,63367784,1632,1632,1632,1632,0
20240909,121000,63367784,1632,1632,1632,1632,0
20240909,120900,63367784,1632,1632,1632,1632,0
20240909,120800,63367784,1632,1632,1632,1632,0
20240909,120700,63367784,1632,1632,1632,1632,0
20240909,120600,63367784,1632,1632,1632,1632,0
20240909,120500,63367784,1632,1632,1632,1632,0
20240909,120400,63367784,1632,1632,1632,1632,0
20240909,120300,63367784,1632,1632,1632,1632,0
20240909,120200,63367784,1632,1632,1632,1632,0
20240909,120100,63367784,1632,1632,1632,1632,0
20240909,120000,63367784,1632,1632,1632,1632,0
20240909,115900,63367784,1632,1632,1632,1632,0
20240909,115800,63367784,1632,1632,1632,1632,0
20240909,115700,63367784,1632,1632,1632,1632,0
20240909,115600,63367784,1632,1632,1632,1632,0
20240909,115500,63367784,1632,1632,1632,1632,0
20240909,115400,63367784,1632,1632,1632,1632,0
20240909,115300,63367784,1632,1632,1632,1632,0
20240909,115200,63367784,1632,1632,1632,1632,0
20240909,115100,63367784,1632,1632,1632,1632,0
20240909,115000,63367784,1632,1632,1632,1632,0
20240909,114900,63367784,1632,1632,1632,1632,0
20240909,114800,63367784,1632,1632,1632,1632,0
20240909,114700,63367784,1632,1632,1632,1632,0
20240909,114600,63367784,1632,1632,1632,1632,0
20240909,114500,63367784,1632,1632,1632,1632,0
20240909,114400,63367784,1632,1632,1632,1632,0
20240909,114300,63367784,1632,1632,1632,1632,0
20240909,114200,63367784,1632,1632,1632,1632,0
20240909,114100,63367784,1632,1632,1632,1632,0
20240909,114000,63367784,1632,1632,1632,1632,0
20240909,113900,63367784,1632,1632,1632,1632,1000
20240909,113800,61735784,1632,1632,1632,1632,0
20240909,113700,61735784,1632,1632,1632,1632,0
20240909,113600,61735784,1632,1632,1632,1632,0
20240909,113500,61735784,1632,1632,1632,1632,0
20240909,113400,61735784,1632,1632,1632,1632,700
20240909,113300,60593384,1631,1631,1631,1631,0
20240909,113200,60593384,1631,1631,1631,1631,0
20240909,113100,60593384,1631,1631,1631,1631,0
20240909,113000,60593384,1631,1631,1631,1631,0
20240909,112900,60593384,1631,1631,1631,1631,752
20240909,112800,59366872,1632,1632,1632,1632,0
20240909,112700,59366872,1632,1632,1632,1632,0
20240909,112600,59366872,1632,1632,1632,1632,0
20240909,112500,59366872,1632,1632,1632,1632,0
20240909,112400,59366872,1632,1633,1633,1632,2
20240909,112300,59363607,1634,1634,1634,1634,0
20240909,112200,59363607,1634,1634,1634,1634,700
20240909,112100,58219807,1638,1638,1638,1638,0
20240909,112000,58219807,1638,1638,1638,1638,0
20240909,111900,58219807,1638,1638,1638,1638,0
20240909,111800,58219807,1638,1647,1647,1638,49
20240909,111700,58139536,1649,1649,1649,1649,0
20240909,111600,58139536,1649,1649,1649,1649,0
20240909,111500,58139536,1649,1649,1649,1649,0
20240909,111400,58139536,1649,1649,1649,1649,0
20240909,111300,58139536,1649,1653,1657,1649,1180
20240909,111200,56187360,1650,1650,1650,1650,0
20240909,111100,56187360,1650,1656,1656,1650,668
20240909,111000,55082496,1647,1638,1647,1628,2695
20240909,110900,50668506,1628,1630,1638,1628,3221
20240909,110800,45413426,1631,1631,1631,1631,0
20240909,110700,45413426,1631,1631,1631,1631,0
20240909,110600,45413426,1631,1638,1638,1627,1364
20240909,110500,43187533,1633,1629,1645,1629,2725
20240909,110400,38734313,1629,1630,1630,1629,3
20240909,110300,38729425,1630,1629,1630,1629,13
20240909,110200,38708236,1627,1627,1627,1627,2
20240909,110100,38704982,1627,1628,1628,1627,14
20240909,110000,38682202,1628,1632,1632,1628,9
20240909,105900,38667544,1632,1632,1632,1632,6
20240909,105800,38657752,1632,1632,1632,1632,9
20240909,105700,38643064,1632,1632,1632,1632,5
20240909,105600,38634904,1632,1631,1632,1631,5
20240909,105500,38626745,1631,1631,1631,1631,0
20240909,105400,38626745,1631,1631,1632,1631,12
20240909,105300,38607167,1631,1655,1655,1628,804
20240909,105200,37280621,1653,1628,1653,1628,231
20240909,105100,36901600,1640,1640,1640,1640,0
20240909,105000,36901600,1640,1640,1640,1640,0
20240909,104900,36901600,1640,1640,1640,1640,0
20240909,104800,36901600,1640,1640,1640,1640,0
20240909,104700,36901600,1640,1640,1640,1640,0
20240909,104600,36901600,1640,1640,1640,1640,0
20240909,104500,36901600,1640,1640,1640,1640,0
20240909,104400,36901600,1640,1640,1640,1640,0
20240909,104300,36901600,1640,1640,1640,1640,0
20240909,104200,36901600,1640,1640,1640,1640,0
20240909,104100,36901600,1640,1640,1640,1640,0
20240909,104000,36901600,1640,1645,1645,1627,662
20240909,103900,35824493,1653,1647,1656,1647,671
20240909,103800,34714672,1650,1631,1652,1631,303
20240909,103700,34219669,1647,1627,1656,1627,435
20240909,103600,33504712,1644,1628,1647,1627,947
20240909,103500,31959504,1653,1642,1658,1642,689
20240909,103400,30819220,1652,1652,1652,1652,0
20240909,103300,30819220,1652,1652,1652,1652,0
20240909,103200,30819220,1652,1650,1657,1632,436
20240909,103100,30102938,1650,1649,1655,1626,495
20240909,103000,29291348,1636,1626,1636,1625,791
20240909,102900,28004122,1651,1626,1657,1626,1367
20240909,102800,25756893,1642,1625,1649,1625,1236
20240909,102700,23736441,1644,1627,1648,1627,1389
20240909,102600,21462744,1642,1634,1647,1634,685
20240909,102500,20335975,1627,1645,1650,1625,926
20240909,102400,18820421,1640,1626,1640,1626,619
20240909,102300,17813140,1630,1627,1630,1627,19
20240909,102200,17782182,1627,1627,1627,1627,11
20240909,102100,17764285,1639,1639,1639,1639,0
20240909,102000,17764285,1639,1639,1639,1639,0
20240909,101900,17764285,1639,1639,1639,1639,15
20240909,101800,17739700,1627,1627,1627,1627,1
20240909,101700,17738073,1627,1627,1627,1627,0
20240909,101600,17738073,1627,1627,1627,1627,7
20240909,101500,17726684,1627,1626,1627,1626,104
20240909,101400,17557477,1627,1627,1627,1627,0
20240909,101300,17557477,1627,1627,1627,1627,0
20240909,101200,17557477,1627,1627,1627,1627,0
20240909,101100,17557477,1627,1627,1627,1627,0
20240909,101000,17557477,1627,1627,1627,1627,0
20240909,100900,17557477,1627,1627,1627,1627,0
20240909,100800,17557477,1627,1627,1627,1627,0
20240909,100700,17557477,1627,1627,1627,1627,0
20240909,100600,17557477,1627,1627,1627,1627,0
20240909,100500,17557477,1627,1639,1639,1627,18
20240909,100400,17528011,1627,1627,1627,1627,2
20240909,100300,17524757,1627,1625,1640,1625,9370
20240909,100200,2194945,1625,1625,1625,1625,0
20240909,100100,2194945,1625,1625,1625,1625,0
20240909,100000,2194945,1625,1625,1625,1625,0
20240909,095900,2194945,1625,1625,1625,1625,0
20240909,095800,2194945,1625,1625,1625,1625,0
20240909,095700,2194945,1625,1625,1625,1625,0
20240909,095600,2194945,1625,1625,1625,1625,0
20240909,095500,2194945,1625,1625,1625,1625,0
20240909,095400,2194945,1625,1625,1625,1625,0
20240909,095300,2194945,1625,1625,1625,1625,0
20240909,095200,2194945,1625,1625,1625,1625,0
20240909,095100,2194945,1625,1625,1625,1625,0
20240909,095000,2194945,1625,1625,1625,1625,0
20240909,094900,2194945,1625,1625,1625,1625,0
20240909,094800,2194945,1625,1625,1625,1625,0
20240909,094700,2194945,1625,1625,1625,1625,0
20240909,094600,2194945,1625,1625,1625,1625,100
20240909,094500,2032445,1623,1621,1623,1621,514
20240909,094400,1198641,1620,1615,1620,1615,3
20240909,094300,1193788,1633,1633,1633,1633,0
20240909,094200,1193788,1633,1633,1633,1633,0
20240909,094100,1193788,1633,1633,1633,1633,0
20240909,094000,1193788,1633,1633,1633,1633,0
20240909,093900,1193788,1633,1633,1633,1633,0
20240909,093800,1193788,1633,1633,1633,1633,0
20240909,093700,1193788,1633,1633,1633,1633,0
20240909,093600,1193788,1633,1633,1633,1633,0
20240909,093500,1193788,1633,1633,1633,1633,0
20240909,093400,1193788,1633,1633,1633,1633,0
20240909,093300,1193788,1633,1633,1633,1633,0
20240909,093200,1193788,1633,1633,1633,1633,0
20240909,093100,1193788,1633,1633,1633,1633,0
20240909,093000,1193788,1633,1633,1633,1633,0
20240909,092900,1193788,1633,1633,1633,1633,0
20240909,092800,1193788,1633,1633,1633,1633,0
20240909,092700,1193788,1633,1633,1633,1633,0
20240909,092600,1193788,1633,1633,1633,1633,0
20240909,092500,1193788,1633,1633,1633,1633,0
20240909,092400,1193788,1633,1633,1633,1633,0
20240909,092300,1193788,1633,1633,1633,1633,0
20240909,092200,1193788,1633,1633,1633,1633,0
20240909,092100,1193788,1633,1633,1633,1633,0
20240909,092000,1193788,1633,1633,1633,1633,0
20240909,091900,1193788,1633,1633,1633,1633,0
20240909,091800,1193788,1633,1633,1633,1633,0
20240909,091700,1193788,1633,1633,1633,1633,0
20240909,091600,1193788,1633,1633,1633,1633,0
20240909,091500,1193788,1633,1633,1633,1633,0
20240909,091400,1193788,1633,1633,1633,1633,0
20240909,091300,1193788,1633,1633,1633,1633,0
20240909,091200,1193788,1633,1633,1633,1633,0
20240909,091100,1193788,1633,1633,1633,1633,0
20240909,091000,1193788,1633,1633,1633,1633,0
20240909,090900,1193788,1633,1633,1633,1633,0
20240909,090800,1193788,1633,1633,1633,1633,0
20240909,090700,1193788,1633,1633,1633,1633,0
20240909,090600,1193788,1633,1633,1633,1633,0
20240909,090500,1193788,1633,1633,1633,1633,0
20240909,090400,1193788,1633,1633,1633,1633,0
20240909,090300,1193788,1633,1633,1633,1633,142
20240909,090200,961902,1633,1633,1633,1633,0
20240909,090100,961902,1633,1634,1634,1633,210
20240909,090000,618907,1633,1633,1633,1633,379