KissMeData/065690/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194000,38893121,1119,1119,1119,1119,669
20240902,193900,38893121,1119,1119,1119,1119,0
20240902,193800,38893121,1119,1119,1119,1119,0
20240902,193700,38893121,1119,1119,1119,1119,0
20240902,193600,38893121,1119,1119,1119,1119,0
20240902,193500,38893121,1119,1119,1119,1119,0
20240902,193400,38893121,1119,1119,1119,1119,0
20240902,193300,38893121,1119,1119,1119,1119,0
20240902,193200,38893121,1119,1119,1119,1119,0
20240902,193100,38893121,1119,1119,1119,1119,0
20240902,193000,38893121,1119,1119,1119,1119,0
20240902,192900,38893121,1119,1119,1119,1119,0
20240902,192800,38893121,1119,1119,1119,1119,0
20240902,192700,38893121,1119,1119,1119,1119,0
20240902,192600,38893121,1119,1119,1119,1119,0
20240902,192500,38893121,1119,1119,1119,1119,0
20240902,192400,38893121,1119,1119,1119,1119,0
20240902,192300,38893121,1119,1119,1119,1119,0
20240902,192200,38893121,1119,1119,1119,1119,0
20240902,192100,38893121,1119,1119,1119,1119,0
20240902,192000,38893121,1119,1119,1119,1119,0
20240902,191900,38893121,1119,1119,1119,1119,0
20240902,191800,38893121,1119,1119,1119,1119,0
20240902,191700,38893121,1119,1119,1119,1119,0
20240902,191600,38893121,1119,1119,1119,1119,0
20240902,191500,38893121,1119,1119,1119,1119,0
20240902,191400,38893121,1119,1119,1119,1119,0
20240902,191300,38893121,1119,1119,1119,1119,0
20240902,191200,38893121,1119,1119,1119,1119,0
20240902,191100,38893121,1119,1119,1119,1119,0
20240902,191000,38893121,1119,1119,1119,1119,669
20240902,190900,38893121,1119,1119,1119,1119,0
20240902,190800,38893121,1119,1119,1119,1119,0
20240902,190700,38893121,1119,1119,1119,1119,0
20240902,190600,38893121,1119,1119,1119,1119,0
20240902,190500,38893121,1119,1119,1119,1119,0
20240902,190400,38893121,1119,1119,1119,1119,0
20240902,190300,38893121,1119,1119,1119,1119,0
20240902,190200,38893121,1119,1119,1119,1119,0
20240902,190100,38893121,1119,1119,1119,1119,0
20240902,190000,38893121,1119,1119,1119,1119,0
20240902,185900,38893121,1119,1119,1119,1119,0
20240902,185800,38893121,1119,1119,1119,1119,0
20240902,185700,38893121,1119,1119,1119,1119,0
20240902,185600,38893121,1119,1119,1119,1119,0
20240902,185500,38893121,1119,1119,1119,1119,0
20240902,185400,38893121,1119,1119,1119,1119,0
20240902,185300,38893121,1119,1119,1119,1119,0
20240902,185200,38893121,1119,1119,1119,1119,0
20240902,185100,38893121,1119,1119,1119,1119,0
20240902,185000,38893121,1119,1119,1119,1119,0
20240902,184900,38893121,1119,1119,1119,1119,0
20240902,184800,38893121,1119,1119,1119,1119,0
20240902,184700,38893121,1119,1119,1119,1119,0
20240902,184600,38893121,1119,1119,1119,1119,0
20240902,184500,38893121,1119,1119,1119,1119,0
20240902,184400,38893121,1119,1119,1119,1119,0
20240902,184300,38893121,1119,1119,1119,1119,0
20240902,184200,38893121,1119,1119,1119,1119,0
20240902,184100,38893121,1119,1119,1119,1119,0
20240902,184000,38893121,1119,1119,1119,1119,669
20240902,183900,38893121,1119,1119,1119,1119,0
20240902,183800,38893121,1119,1119,1119,1119,0
20240902,183700,38893121,1119,1119,1119,1119,0
20240902,183600,38893121,1119,1119,1119,1119,0
20240902,183500,38893121,1119,1119,1119,1119,0
20240902,183400,38893121,1119,1119,1119,1119,0
20240902,183300,38893121,1119,1119,1119,1119,0
20240902,183200,38893121,1119,1119,1119,1119,0
20240902,183100,38893121,1119,1119,1119,1119,0
20240902,183000,38893121,1119,1119,1119,1119,0
20240902,182900,38893121,1119,1119,1119,1119,0
20240902,182800,38893121,1119,1119,1119,1119,0
20240902,182700,38893121,1119,1119,1119,1119,0
20240902,182600,38893121,1119,1119,1119,1119,0
20240902,182500,38893121,1119,1119,1119,1119,0
20240902,182400,38893121,1119,1119,1119,1119,0
20240902,182300,38893121,1119,1119,1119,1119,0
20240902,182200,38893121,1119,1119,1119,1119,0
20240902,182100,38893121,1119,1119,1119,1119,0
20240902,182000,38893121,1119,1119,1119,1119,0
20240902,181900,38893121,1119,1119,1119,1119,0
20240902,181800,38893121,1119,1119,1119,1119,0
20240902,181700,38893121,1119,1119,1119,1119,0
20240902,181600,38893121,1119,1119,1119,1119,0
20240902,181500,38893121,1119,1119,1119,1119,0
20240902,181400,38893121,1119,1119,1119,1119,0
20240902,181300,38893121,1119,1119,1119,1119,0
20240902,181200,38893121,1119,1119,1119,1119,0
20240902,181100,38893121,1119,1119,1119,1119,0
20240902,181000,38893121,1119,1119,1119,1119,669
20240902,180900,38893121,1119,1119,1119,1119,0
20240902,180800,38893121,1119,1119,1119,1119,0
20240902,180700,38893121,1119,1119,1119,1119,0
20240902,180600,38893121,1119,1119,1119,1119,0
20240902,180500,38893121,1119,1119,1119,1119,0
20240902,180400,38893121,1119,1119,1119,1119,0
20240902,180300,38893121,1119,1119,1119,1119,0
20240902,180200,38893121,1119,1119,1119,1119,0
20240902,180100,38893121,1119,1119,1119,1119,0
20240902,180000,38893121,1119,1119,1119,1119,0
20240902,175900,38893121,1119,1119,1119,1119,0
20240902,175800,38893121,1119,1119,1119,1119,0
20240902,175700,38893121,1119,1119,1119,1119,0
20240902,175600,38893121,1119,1119,1119,1119,0
20240902,175500,38893121,1119,1119,1119,1119,0
20240902,175400,38893121,1119,1119,1119,1119,0
20240902,175300,38893121,1119,1119,1119,1119,0
20240902,175200,38893121,1119,1119,1119,1119,0
20240902,175100,38893121,1119,1119,1119,1119,0
20240902,175000,38893121,1119,1119,1119,1119,0
20240902,174900,38893121,1119,1119,1119,1119,0
20240902,174800,38893121,1119,1119,1119,1119,0
20240902,174700,38893121,1119,1119,1119,1119,0
20240902,174600,38893121,1119,1119,1119,1119,0
20240902,174500,38893121,1119,1119,1119,1119,0
20240902,174400,38893121,1119,1119,1119,1119,0
20240902,174300,38893121,1119,1119,1119,1119,0
20240902,174200,38893121,1119,1119,1119,1119,0
20240902,174100,38893121,1119,1119,1119,1119,0
20240902,174000,38893121,1119,1119,1119,1119,669
20240902,173900,38893121,1119,1119,1119,1119,0
20240902,173800,38893121,1119,1119,1119,1119,0
20240902,173700,38893121,1119,1119,1119,1119,0
20240902,173600,38893121,1119,1119,1119,1119,0
20240902,173500,38893121,1119,1119,1119,1119,0
20240902,173400,38893121,1119,1119,1119,1119,0
20240902,173300,38893121,1119,1119,1119,1119,0
20240902,173200,38893121,1119,1119,1119,1119,0
20240902,173100,38893121,1119,1119,1119,1119,0
20240902,173000,38893121,1119,1119,1119,1119,0
20240902,172900,38893121,1119,1119,1119,1119,0
20240902,172800,38893121,1119,1119,1119,1119,0
20240902,172700,38893121,1119,1119,1119,1119,0
20240902,172600,38893121,1119,1119,1119,1119,0
20240902,172500,38893121,1119,1119,1119,1119,0
20240902,172400,38893121,1119,1119,1119,1119,0
20240902,172300,38893121,1119,1119,1119,1119,0
20240902,172200,38893121,1119,1119,1119,1119,0
20240902,172100,38893121,1119,1119,1119,1119,0
20240902,172000,38893121,1119,1119,1119,1119,0
20240902,171900,38893121,1119,1119,1119,1119,0
20240902,171800,38893121,1119,1119,1119,1119,0
20240902,171700,38893121,1119,1119,1119,1119,0
20240902,171600,38893121,1119,1119,1119,1119,0
20240902,171500,38893121,1119,1119,1119,1119,0
20240902,171400,38893121,1119,1119,1119,1119,0
20240902,171300,38893121,1119,1119,1119,1119,0
20240902,171200,38893121,1119,1119,1119,1119,0
20240902,171100,38893121,1119,1119,1119,1119,0
20240902,171000,38893121,1119,1119,1119,1119,669
20240902,170900,38893121,1119,1119,1119,1119,0
20240902,170800,38893121,1119,1119,1119,1119,0
20240902,170700,38893121,1119,1119,1119,1119,0
20240902,170600,38893121,1119,1119,1119,1119,0
20240902,170500,38893121,1119,1119,1119,1119,0
20240902,170400,38893121,1119,1119,1119,1119,0
20240902,170300,38893121,1119,1119,1119,1119,0
20240902,170200,38893121,1119,1119,1119,1119,0
20240902,170100,38893121,1119,1119,1119,1119,0
20240902,170000,38893121,1119,1119,1119,1119,0
20240902,165900,38893121,1119,1119,1119,1119,0
20240902,165800,38893121,1119,1119,1119,1119,0
20240902,165700,38893121,1119,1119,1119,1119,0
20240902,165600,38893121,1119,1119,1119,1119,0
20240902,165500,38893121,1119,1119,1119,1119,0
20240902,165400,38893121,1119,1119,1119,1119,0
20240902,165300,38893121,1119,1119,1119,1119,0
20240902,165200,38893121,1119,1119,1119,1119,0
20240902,165100,38893121,1119,1119,1119,1119,0
20240902,165000,38893121,1119,1119,1119,1119,0
20240902,164900,38893121,1119,1119,1119,1119,0
20240902,164800,38893121,1119,1119,1119,1119,0
20240902,164700,38893121,1119,1119,1119,1119,0
20240902,164600,38893121,1119,1119,1119,1119,0
20240902,164500,38893121,1119,1119,1119,1119,0
20240902,164400,38893121,1119,1119,1119,1119,0
20240902,164300,38893121,1119,1119,1119,1119,0
20240902,164200,38893121,1119,1119,1119,1119,0
20240902,164100,38893121,1119,1119,1119,1119,0
20240902,164000,38893121,1119,1119,1119,1119,669
20240902,163900,38893121,1119,1119,1119,1119,0
20240902,163800,38893121,1119,1119,1119,1119,0
20240902,163700,38893121,1119,1119,1119,1119,0
20240902,163600,38893121,1119,1119,1119,1119,0
20240902,163500,38893121,1119,1119,1119,1119,0
20240902,163400,38893121,1119,1119,1119,1119,0
20240902,163300,38893121,1119,1119,1119,1119,0
20240902,163200,38893121,1119,1119,1119,1119,0
20240902,163100,38893121,1119,1119,1119,1119,0
20240902,163000,38893121,1119,1119,1119,1119,0
20240902,162900,38893121,1119,1119,1119,1119,0
20240902,162800,38893121,1119,1119,1119,1119,0
20240902,162700,38893121,1119,1119,1119,1119,0
20240902,162600,38893121,1119,1119,1119,1119,0
20240902,162500,38893121,1119,1119,1119,1119,0
20240902,162400,38893121,1119,1119,1119,1119,0
20240902,162300,38893121,1119,1119,1119,1119,0
20240902,162200,38893121,1119,1119,1119,1119,0
20240902,162100,38893121,1119,1119,1119,1119,0
20240902,162000,38893121,1119,1119,1119,1119,0
20240902,161900,38893121,1119,1119,1119,1119,0
20240902,161800,38893121,1119,1119,1119,1119,0
20240902,161700,38893121,1119,1119,1119,1119,0
20240902,161600,38893121,1119,1119,1119,1119,0
20240902,161500,38893121,1119,1119,1119,1119,0
20240902,161400,38893121,1119,1119,1119,1119,0
20240902,161300,38893121,1119,1119,1119,1119,0
20240902,161200,38893121,1119,1119,1119,1119,0
20240902,161100,38893121,1119,1119,1119,1119,0
20240902,161000,38893121,1119,1119,1119,1119,669
20240902,160900,38893121,1119,1119,1119,1119,0
20240902,160800,38893121,1119,1119,1119,1119,0
20240902,160700,38893121,1119,1119,1119,1119,0
20240902,160600,38893121,1119,1119,1119,1119,0
20240902,160500,38893121,1119,1119,1119,1119,0
20240902,160400,38893121,1119,1119,1119,1119,0
20240902,160300,38893121,1119,1119,1119,1119,0
20240902,160200,38893121,1119,1119,1119,1119,0
20240902,160100,38893121,1119,1119,1119,1119,0
20240902,160000,38893121,1119,1119,1119,1119,0
20240902,155900,38893121,1119,1119,1119,1119,0
20240902,155800,38893121,1119,1119,1119,1119,0
20240902,155700,38893121,1119,1119,1119,1119,0
20240902,155600,38893121,1119,1119,1119,1119,0
20240902,155500,38893121,1119,1119,1119,1119,0
20240902,155400,38893121,1119,1119,1119,1119,0
20240902,155300,38893121,1119,1119,1119,1119,0
20240902,155200,38893121,1119,1119,1119,1119,0
20240902,155100,38893121,1119,1119,1119,1119,0
20240902,155000,38893121,1119,1119,1119,1119,0
20240902,154900,38893121,1119,1119,1119,1119,0
20240902,154800,38893121,1119,1119,1119,1119,0
20240902,154700,38893121,1119,1119,1119,1119,0
20240902,154600,38893121,1119,1119,1119,1119,0
20240902,154500,38893121,1119,1119,1119,1119,0
20240902,154400,38893121,1119,1119,1119,1119,0
20240902,154300,38893121,1119,1119,1119,1119,0
20240902,154200,38893121,1119,1119,1119,1119,0
20240902,154100,38893121,1119,1119,1119,1119,0
20240902,154000,38893121,1119,1119,1119,1119,669
20240902,153900,38893121,1119,1119,1119,1119,0
20240902,153800,38893121,1119,1119,1119,1119,0
20240902,153700,38893121,1119,1119,1119,1119,0
20240902,153600,38893121,1119,1119,1119,1119,0
20240902,153500,38893121,1119,1119,1119,1119,0
20240902,153400,38893121,1119,1119,1119,1119,0
20240902,153300,38893121,1119,1119,1119,1119,0
20240902,153200,38893121,1119,1119,1119,1119,0
20240902,153100,38893121,1119,1119,1119,1119,0
20240902,153000,38893121,1119,1119,1119,1119,669
20240902,152900,38144510,1123,1123,1123,1123,0
20240902,152800,38144510,1123,1123,1123,1123,0
20240902,152700,38144510,1123,1123,1123,1123,0
20240902,152600,38144510,1123,1123,1123,1123,0
20240902,152500,38144510,1123,1123,1123,1123,0
20240902,152400,38144510,1123,1123,1123,1123,0
20240902,152300,38144510,1123,1123,1123,1123,0
20240902,152200,38144510,1123,1123,1123,1123,0
20240902,152100,38144510,1123,1123,1123,1123,0
20240902,152000,38144510,1123,1123,1123,1123,0
20240902,151900,38144510,1123,1123,1123,1123,1
20240902,151800,38143387,1122,1122,1122,1122,0
20240902,151700,38143387,1122,1122,1123,1122,227
20240902,151600,37888670,1122,1122,1122,1122,0
20240902,151500,37888670,1122,1122,1122,1122,0
20240902,151400,37888670,1122,1123,1123,1122,580
20240902,151300,37237353,1122,1122,1123,1122,296
20240902,151200,36905218,1123,1123,1123,1123,0
20240902,151100,36905218,1123,1123,1123,1123,0
20240902,151000,36905218,1123,1123,1123,1123,0
20240902,150900,36905218,1123,1123,1123,1123,0
20240902,150800,36905218,1123,1123,1123,1123,0
20240902,150700,36905218,1123,1123,1123,1123,0
20240902,150600,36905218,1123,1123,1123,1123,0
20240902,150500,36905218,1123,1123,1123,1123,15
20240902,150400,36888373,1123,1123,1123,1123,0
20240902,150300,36888373,1123,1123,1123,1123,0
20240902,150200,36888373,1123,1123,1123,1123,0
20240902,150100,36888373,1123,1123,1123,1123,0
20240902,150000,36888373,1123,1123,1123,1123,0
20240902,145900,36888373,1123,1123,1123,1123,0
20240902,145800,36888373,1123,1123,1123,1123,719
20240902,145700,36080936,1123,1123,1123,1123,1
20240902,145600,36079813,1119,1119,1119,1119,11
20240902,145500,36067504,1123,1123,1123,1123,0
20240902,145400,36067504,1123,1123,1123,1123,0
20240902,145300,36067504,1123,1122,1123,1122,2000
20240902,145200,33822191,1122,1122,1122,1122,0
20240902,145100,33822191,1122,1122,1122,1122,0
20240902,145000,33822191,1122,1122,1122,1122,0
20240902,144900,33822191,1122,1122,1122,1122,0
20240902,144800,33822191,1122,1122,1122,1122,0
20240902,144700,33822191,1122,1122,1122,1122,0
20240902,144600,33822191,1122,1122,1122,1122,0
20240902,144500,33822191,1122,1120,1140,1119,5330
20240902,144400,27851357,1116,1116,1116,1116,0
20240902,144300,27851357,1116,1116,1116,1116,0
20240902,144200,27851357,1116,1116,1116,1116,0
20240902,144100,27851357,1116,1116,1116,1116,0
20240902,144000,27851357,1116,1116,1116,1116,0
20240902,143900,27851357,1116,1116,1116,1116,0
20240902,143800,27851357,1116,1116,1116,1116,0
20240902,143700,27851357,1116,1116,1116,1116,0
20240902,143600,27851357,1116,1116,1116,1116,0
20240902,143500,27851357,1116,1116,1116,1116,573
20240902,143400,27211889,1115,1115,1115,1115,0
20240902,143300,27211889,1115,1115,1115,1115,0
20240902,143200,27211889,1115,1115,1115,1115,0
20240902,143100,27211889,1115,1115,1115,1115,0
20240902,143000,27211889,1115,1115,1115,1115,0
20240902,142900,27211889,1115,1115,1115,1115,0
20240902,142800,27211889,1115,1115,1115,1115,0
20240902,142700,27211889,1115,1115,1115,1115,0
20240902,142600,27211889,1115,1115,1115,1115,0
20240902,142500,27211889,1115,1115,1115,1115,0
20240902,142400,27211889,1115,1115,1115,1115,0
20240902,142300,27211889,1115,1115,1115,1115,0
20240902,142200,27211889,1115,1115,1115,1115,50
20240902,142100,27156139,1116,1116,1116,1116,0
20240902,142000,27156139,1116,1116,1116,1116,0
20240902,141900,27156139,1116,1116,1116,1116,0
20240902,141800,27156139,1116,1116,1116,1116,0
20240902,141700,27156139,1116,1116,1116,1116,0
20240902,141600,27156139,1116,1116,1116,1116,0
20240902,141500,27156139,1116,1116,1116,1116,0
20240902,141400,27156139,1116,1116,1116,1116,0
20240902,141300,27156139,1116,1116,1116,1116,0
20240902,141200,27156139,1116,1116,1116,1116,0
20240902,141100,27156139,1116,1116,1116,1116,0
20240902,141000,27156139,1116,1116,1116,1116,0
20240902,140900,27156139,1116,1116,1116,1116,0
20240902,140800,27156139,1116,1116,1116,1116,0
20240902,140700,27156139,1116,1116,1116,1116,0
20240902,140600,27156139,1116,1116,1116,1116,0
20240902,140500,27156139,1116,1116,1116,1116,0
20240902,140400,27156139,1116,1116,1116,1116,0
20240902,140300,27156139,1116,1116,1116,1116,0
20240902,140200,27156139,1116,1116,1116,1116,0
20240902,140100,27156139,1116,1116,1116,1116,0
20240902,140000,27156139,1116,1116,1116,1116,20
20240902,135900,27133819,1115,1115,1115,1115,0
20240902,135800,27133819,1115,1115,1115,1115,0
20240902,135700,27133819,1115,1115,1115,1115,0
20240902,135600,27133819,1115,1115,1115,1115,0
20240902,135500,27133819,1115,1115,1115,1115,0
20240902,135400,27133819,1115,1115,1115,1115,0
20240902,135300,27133819,1115,1115,1115,1115,0
20240902,135200,27133819,1115,1115,1115,1115,0
20240902,135100,27133819,1115,1115,1115,1115,0
20240902,135000,27133819,1115,1115,1115,1115,0
20240902,134900,27133819,1115,1115,1115,1115,0
20240902,134800,27133819,1115,1115,1115,1115,0
20240902,134700,27133819,1115,1115,1115,1115,0
20240902,134600,27133819,1115,1115,1115,1115,50
20240902,134500,27078069,1115,1115,1115,1115,0
20240902,134400,27078069,1115,1115,1115,1115,0
20240902,134300,27078069,1115,1115,1115,1115,1218
20240902,134200,25719999,1115,1115,1115,1115,0
20240902,134100,25719999,1115,1115,1115,1115,0
20240902,134000,25719999,1115,1115,1115,1115,0
20240902,133900,25719999,1115,1115,1115,1115,0
20240902,133800,25719999,1115,1115,1115,1115,0
20240902,133700,25719999,1115,1115,1115,1115,0
20240902,133600,25719999,1115,1115,1115,1115,0
20240902,133500,25719999,1115,1115,1115,1115,0
20240902,133400,25719999,1115,1115,1115,1115,0
20240902,133300,25719999,1115,1115,1115,1115,0
20240902,133200,25719999,1115,1115,1115,1115,0
20240902,133100,25719999,1115,1115,1115,1115,0
20240902,133000,25719999,1115,1115,1115,1115,0
20240902,132900,25719999,1115,1115,1115,1115,0
20240902,132800,25719999,1115,1115,1115,1115,0
20240902,132700,25719999,1115,1115,1115,1115,0
20240902,132600,25719999,1115,1115,1115,1115,103
20240902,132500,25605154,1114,1114,1114,1114,0
20240902,132400,25605154,1114,1114,1114,1114,0
20240902,132300,25605154,1114,1114,1114,1114,0
20240902,132200,25605154,1114,1114,1114,1114,0
20240902,132100,25605154,1114,1114,1114,1114,0
20240902,132000,25605154,1114,1114,1114,1114,0
20240902,131900,25605154,1114,1114,1114,1114,0
20240902,131800,25605154,1114,1114,1114,1114,0
20240902,131700,25605154,1114,1114,1114,1114,0
20240902,131600,25605154,1114,1114,1114,1114,0
20240902,131500,25605154,1114,1114,1114,1114,0
20240902,131400,25605154,1114,1114,1114,1114,0
20240902,131300,25605154,1114,1114,1114,1114,0
20240902,131200,25605154,1114,1114,1114,1114,0
20240902,131100,25605154,1114,1114,1114,1114,0
20240902,131000,25605154,1114,1114,1114,1114,0
20240902,130900,25605154,1114,1114,1114,1114,0
20240902,130800,25605154,1114,1114,1114,1114,0
20240902,130700,25605154,1114,1114,1114,1114,0
20240902,130600,25605154,1114,1114,1114,1114,0
20240902,130500,25605154,1114,1114,1114,1114,25
20240902,130400,25577304,1115,1115,1115,1115,0
20240902,130300,25577304,1115,1115,1115,1115,0
20240902,130200,25577304,1115,1115,1115,1115,0
20240902,130100,25577304,1115,1115,1115,1115,0
20240902,130000,25577304,1115,1115,1115,1115,0
20240902,125900,25577304,1115,1115,1115,1115,0
20240902,125800,25577304,1115,1115,1115,1115,0
20240902,125700,25577304,1115,1115,1115,1115,0
20240902,125600,25577304,1115,1115,1115,1115,0
20240902,125500,25577304,1115,1115,1115,1115,0
20240902,125400,25577304,1115,1115,1115,1115,0
20240902,125300,25577304,1115,1115,1115,1115,0
20240902,125200,25577304,1115,1115,1115,1115,0
20240902,125100,25577304,1115,1115,1115,1115,0
20240902,125000,25577304,1115,1115,1115,1115,0
20240902,124900,25577304,1115,1115,1115,1115,0
20240902,124800,25577304,1115,1115,1115,1115,0
20240902,124700,25577304,1115,1115,1115,1115,0
20240902,124600,25577304,1115,1115,1115,1115,0
20240902,124500,25577304,1115,1115,1115,1115,0
20240902,124400,25577304,1115,1115,1115,1115,0
20240902,124300,25577304,1115,1115,1115,1115,0
20240902,124200,25577304,1115,1115,1115,1115,0
20240902,124100,25577304,1115,1115,1115,1115,0
20240902,124000,25577304,1115,1115,1115,1115,0
20240902,123900,25577304,1115,1115,1115,1115,19
20240902,123800,25556119,1115,1115,1115,1115,0
20240902,123700,25556119,1115,1115,1115,1115,0
20240902,123600,25556119,1115,1115,1115,1115,5
20240902,123500,25550544,1114,1114,1114,1114,0
20240902,123400,25550544,1114,1114,1114,1114,0
20240902,123300,25550544,1114,1114,1114,1114,0
20240902,123200,25550544,1114,1114,1114,1114,0
20240902,123100,25550544,1114,1114,1114,1114,0
20240902,123000,25550544,1114,1114,1114,1114,0
20240902,122900,25550544,1114,1114,1114,1114,0
20240902,122800,25550544,1114,1114,1114,1114,0
20240902,122700,25550544,1114,1114,1114,1114,0
20240902,122600,25550544,1114,1114,1114,1114,0
20240902,122500,25550544,1114,1114,1114,1114,35
20240902,122400,25511554,1113,1113,1113,1113,0
20240902,122300,25511554,1113,1113,1113,1113,0
20240902,122200,25511554,1113,1113,1113,1113,0
20240902,122100,25511554,1113,1113,1113,1113,0
20240902,122000,25511554,1113,1113,1113,1113,0
20240902,121900,25511554,1113,1113,1113,1113,49
20240902,121800,25457017,1113,1113,1113,1113,0
20240902,121700,25457017,1113,1113,1113,1113,0
20240902,121600,25457017,1113,1113,1113,1113,0
20240902,121500,25457017,1113,1113,1113,1113,5
20240902,121400,25451452,1110,1110,1110,1110,0
20240902,121300,25451452,1110,1110,1110,1110,0
20240902,121200,25451452,1110,1110,1110,1110,0
20240902,121100,25451452,1110,1110,1110,1110,0
20240902,121000,25451452,1110,1110,1110,1110,0
20240902,120900,25451452,1110,1110,1110,1110,0
20240902,120800,25451452,1110,1110,1110,1110,0
20240902,120700,25451452,1110,1110,1110,1110,10
20240902,120600,25440352,1113,1116,1116,1113,2
20240902,120500,25438123,1105,1105,1105,1105,0
20240902,120400,25438123,1105,1105,1105,1105,0
20240902,120300,25438123,1105,1105,1105,1105,0
20240902,120200,25438123,1105,1105,1105,1105,0
20240902,120100,25438123,1105,1104,1105,1104,183
20240902,120000,25236090,1104,1104,1104,1104,0
20240902,115900,25236090,1104,1104,1104,1104,27
20240902,115800,25206282,1103,1103,1103,1103,0
20240902,115700,25206282,1103,1103,1103,1103,0
20240902,115600,25206282,1103,1103,1103,1103,1
20240902,115500,25205179,1104,1104,1104,1104,0
20240902,115400,25205179,1104,1104,1104,1104,0
20240902,115300,25205179,1104,1104,1104,1104,0
20240902,115200,25205179,1104,1104,1104,1104,0
20240902,115100,25205179,1104,1104,1104,1104,406
20240902,115000,24756955,1104,1104,1104,1104,0
20240902,114900,24756955,1104,1104,1104,1104,0
20240902,114800,24756955,1104,1104,1104,1104,362
20240902,114700,24357307,1105,1105,1105,1105,0
20240902,114600,24357307,1105,1105,1105,1105,0
20240902,114500,24357307,1105,1105,1105,1105,0
20240902,114400,24357307,1105,1105,1105,1105,0
20240902,114300,24357307,1105,1105,1105,1105,0
20240902,114200,24357307,1105,1105,1105,1105,0
20240902,114100,24357307,1105,1105,1105,1105,0
20240902,114000,24357307,1105,1105,1105,1105,0
20240902,113900,24357307,1105,1105,1105,1105,0
20240902,113800,24357307,1105,1105,1105,1105,0
20240902,113700,24357307,1105,1105,1105,1105,0
20240902,113600,24357307,1105,1105,1105,1105,0
20240902,113500,24357307,1105,1105,1105,1105,0
20240902,113400,24357307,1105,1105,1105,1105,0
20240902,113300,24357307,1105,1105,1105,1105,0
20240902,113200,24357307,1105,1105,1105,1105,0
20240902,113100,24357307,1105,1105,1105,1105,0
20240902,113000,24357307,1105,1105,1105,1105,0
20240902,112900,24357307,1105,1105,1105,1105,0
20240902,112800,24357307,1105,1105,1105,1105,0
20240902,112700,24357307,1105,1105,1105,1105,0
20240902,112600,24357307,1105,1105,1105,1105,0
20240902,112500,24357307,1105,1105,1105,1105,0
20240902,112400,24357307,1105,1105,1105,1105,0
20240902,112300,24357307,1105,1105,1105,1105,0
20240902,112200,24357307,1105,1105,1105,1105,0
20240902,112100,24357307,1105,1105,1105,1105,0
20240902,112000,24357307,1105,1105,1105,1105,0
20240902,111900,24357307,1105,1105,1105,1105,0
20240902,111800,24357307,1105,1105,1105,1105,0
20240902,111700,24357307,1105,1105,1105,1105,0
20240902,111600,24357307,1105,1105,1105,1105,260
20240902,111500,24070007,1105,1105,1105,1105,0
20240902,111400,24070007,1105,1105,1105,1105,0
20240902,111300,24070007,1105,1105,1105,1105,0
20240902,111200,24070007,1105,1105,1105,1105,1
20240902,111100,24068902,1105,1105,1105,1105,17
20240902,111000,24050117,1102,1102,1102,1102,55
20240902,110900,23989507,1102,1102,1102,1102,0
20240902,110800,23989507,1102,1102,1102,1102,0
20240902,110700,23989507,1102,1102,1102,1102,0
20240902,110600,23989507,1102,1102,1102,1102,0
20240902,110500,23989507,1102,1102,1102,1102,0
20240902,110400,23989507,1102,1102,1102,1102,0
20240902,110300,23989507,1102,1102,1102,1102,0
20240902,110200,23989507,1102,1102,1102,1102,0
20240902,110100,23989507,1102,1102,1102,1102,0
20240902,110000,23989507,1102,1102,1102,1102,0
20240902,105900,23989507,1102,1102,1102,1102,301
20240902,105800,23657805,1103,1103,1103,1103,0
20240902,105700,23657805,1103,1103,1103,1103,0
20240902,105600,23657805,1103,1103,1103,1103,0
20240902,105500,23657805,1103,1103,1103,1103,0
20240902,105400,23657805,1103,1103,1103,1103,0
20240902,105300,23657805,1103,1103,1103,1103,0
20240902,105200,23657805,1103,1103,1103,1103,0
20240902,105100,23657805,1103,1103,1103,1103,0
20240902,105000,23657805,1103,1103,1103,1103,0
20240902,104900,23657805,1103,1103,1103,1103,0
20240902,104800,23657805,1103,1103,1103,1103,46
20240902,104700,23607067,1105,1105,1105,1105,0
20240902,104600,23607067,1105,1105,1105,1105,0
20240902,104500,23607067,1105,1105,1105,1105,0
20240902,104400,23607067,1105,1105,1105,1105,0
20240902,104300,23607067,1105,1105,1105,1105,0
20240902,104200,23607067,1105,1105,1105,1105,0
20240902,104100,23607067,1105,1105,1105,1105,0
20240902,104000,23607067,1105,1105,1105,1105,0
20240902,103900,23607067,1105,1105,1105,1105,0
20240902,103800,23607067,1105,1105,1105,1105,0
20240902,103700,23607067,1105,1105,1105,1105,0
20240902,103600,23607067,1105,1105,1105,1105,0
20240902,103500,23607067,1105,1105,1105,1105,0
20240902,103400,23607067,1105,1105,1105,1105,0
20240902,103300,23607067,1105,1105,1105,1105,0
20240902,103200,23607067,1105,1105,1105,1105,0
20240902,103100,23607067,1105,1105,1105,1105,0
20240902,103000,23607067,1105,1105,1105,1105,0
20240902,102900,23607067,1105,1105,1105,1105,0
20240902,102800,23607067,1105,1105,1105,1105,0
20240902,102700,23607067,1105,1105,1105,1105,0
20240902,102600,23607067,1105,1105,1105,1105,0
20240902,102500,23607067,1105,1105,1105,1105,0
20240902,102400,23607067,1105,1105,1105,1105,0
20240902,102300,23607067,1105,1105,1105,1105,0
20240902,102200,23607067,1105,1105,1105,1105,0
20240902,102100,23607067,1105,1105,1105,1105,0
20240902,102000,23607067,1105,1105,1105,1105,0
20240902,101900,23607067,1105,1105,1105,1105,0
20240902,101800,23607067,1105,1105,1105,1105,0
20240902,101700,23607067,1105,1105,1105,1105,0
20240902,101600,23607067,1105,1105,1105,1105,0
20240902,101500,23607067,1105,1105,1105,1105,0
20240902,101400,23607067,1105,1105,1105,1105,0
20240902,101300,23607067,1105,1105,1105,1105,0
20240902,101200,23607067,1105,1105,1105,1105,0
20240902,101100,23607067,1105,1105,1105,1105,0
20240902,101000,23607067,1105,1105,1105,1105,0
20240902,100900,23607067,1105,1105,1105,1105,0
20240902,100800,23607067,1105,1105,1105,1105,0
20240902,100700,23607067,1105,1105,1105,1105,0
20240902,100600,23607067,1105,1105,1105,1105,99
20240902,100500,23497672,1105,1105,1105,1105,0
20240902,100400,23497672,1105,1105,1105,1105,96
20240902,100300,23391592,1104,1104,1104,1104,0
20240902,100200,23391592,1104,1102,1104,1101,896
20240902,100100,22404276,1102,1097,1102,1097,2777
20240902,100000,19356772,1055,1055,1055,1055,0
20240902,095900,19356772,1055,1117,1117,1055,5092
20240902,095800,13714165,1120,1120,1120,1120,546
20240902,095700,13102645,1120,1120,1120,1120,0
20240902,095600,13102645,1120,1120,1120,1120,1068
20240902,095500,11906485,1120,1120,1120,1120,25
20240902,095400,11878485,1120,1120,1120,1120,852
20240902,095300,10924245,1119,1119,1119,1119,0
20240902,095200,10924245,1119,1119,1119,1119,338
20240902,095100,10546023,1119,1119,1119,1119,0
20240902,095000,10546023,1119,1119,1119,1119,0
20240902,094900,10546023,1119,1119,1119,1119,1569
20240902,094800,8790312,1119,1119,1119,1119,0
20240902,094700,8790312,1119,1119,1119,1119,0
20240902,094600,8790312,1119,1119,1119,1119,0
20240902,094500,8790312,1119,1119,1119,1119,0
20240902,094400,8790312,1119,1119,1119,1119,0
20240902,094300,8790312,1119,1119,1119,1119,0
20240902,094200,8790312,1119,1119,1119,1119,0
20240902,094100,8790312,1119,1119,1119,1119,0
20240902,094000,8790312,1119,1119,1119,1119,0
20240902,093900,8790312,1119,1119,1119,1119,0
20240902,093800,8790312,1119,1119,1119,1119,0
20240902,093700,8790312,1119,1119,1119,1119,0
20240902,093600,8790312,1119,1119,1119,1119,109
20240902,093500,8668341,1109,1109,1109,1109,0
20240902,093400,8668341,1109,1109,1109,1109,0
20240902,093300,8668341,1109,1109,1109,1109,0
20240902,093200,8668341,1109,1109,1109,1109,0
20240902,093100,8668341,1109,1109,1109,1109,0
20240902,093000,8668341,1109,1109,1109,1109,0
20240902,092900,8668341,1109,1109,1109,1109,0
20240902,092800,8668341,1109,1109,1109,1109,0
20240902,092700,8668341,1109,1109,1109,1109,0
20240902,092600,8668341,1109,1109,1109,1109,0
20240902,092500,8668341,1109,1109,1109,1109,0
20240902,092400,8668341,1109,1109,1109,1109,0
20240902,092300,8668341,1109,1109,1109,1109,0
20240902,092200,8668341,1109,1109,1109,1109,0
20240902,092100,8668341,1109,1109,1109,1109,0
20240902,092000,8668341,1109,1109,1109,1109,0
20240902,091900,8668341,1109,1109,1109,1109,0
20240902,091800,8668341,1109,1109,1109,1109,0
20240902,091700,8668341,1109,1109,1109,1109,0
20240902,091600,8668341,1109,1109,1109,1109,0
20240902,091500,8668341,1109,1109,1109,1109,0
20240902,091400,8668341,1109,1109,1109,1109,500
20240902,091300,8113841,1119,1119,1119,1119,0
20240902,091200,8113841,1119,1119,1119,1119,0
20240902,091100,8113841,1119,1119,1119,1119,0
20240902,091000,8113841,1119,1119,1119,1119,0
20240902,090900,8113841,1119,1113,1119,1113,906
20240902,090800,7100045,1112,1112,1112,1112,0
20240902,090700,7100045,1112,1112,1112,1112,284
20240902,090600,6784237,1113,1115,1115,1113,660
20240902,090500,6048875,1115,1115,1115,1115,0
20240902,090400,6048875,1115,1115,1115,1115,0
20240902,090300,6048875,1115,1115,1115,1115,0
20240902,090200,6048875,1115,1115,1115,1115,0
20240902,090100,6048875,1115,1115,1115,1115,1231
20240902,090000,4676310,1115,1115,1115,1115,4194