KissMeData/065770/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,194000,15124437,1033,1033,1033,1033,1960
20240909,193900,15124437,1033,1033,1033,1033,0
20240909,193800,15124437,1033,1033,1033,1033,0
20240909,193700,15124437,1033,1033,1033,1033,0
20240909,193600,15124437,1033,1033,1033,1033,0
20240909,193500,15124437,1033,1033,1033,1033,0
20240909,193400,15124437,1033,1033,1033,1033,0
20240909,193300,15124437,1033,1033,1033,1033,0
20240909,193200,15124437,1033,1033,1033,1033,0
20240909,193100,15124437,1033,1033,1033,1033,0
20240909,193000,15124437,1033,1033,1033,1033,0
20240909,192900,15124437,1033,1033,1033,1033,0
20240909,192800,15124437,1033,1033,1033,1033,0
20240909,192700,15124437,1033,1033,1033,1033,0
20240909,192600,15124437,1033,1033,1033,1033,0
20240909,192500,15124437,1033,1033,1033,1033,0
20240909,192400,15124437,1033,1033,1033,1033,0
20240909,192300,15124437,1033,1033,1033,1033,0
20240909,192200,15124437,1033,1033,1033,1033,0
20240909,192100,15124437,1033,1033,1033,1033,0
20240909,192000,15124437,1033,1033,1033,1033,0
20240909,191900,15124437,1033,1033,1033,1033,0
20240909,191800,15124437,1033,1033,1033,1033,0
20240909,191700,15124437,1033,1033,1033,1033,0
20240909,191600,15124437,1033,1033,1033,1033,0
20240909,191500,15124437,1033,1033,1033,1033,0
20240909,191400,15124437,1033,1033,1033,1033,0
20240909,191300,15124437,1033,1033,1033,1033,0
20240909,191200,15124437,1033,1033,1033,1033,0
20240909,191100,15124437,1033,1033,1033,1033,0
20240909,191000,15124437,1033,1033,1033,1033,1960
20240909,190900,15124437,1033,1033,1033,1033,0
20240909,190800,15124437,1033,1033,1033,1033,0
20240909,190700,15124437,1033,1033,1033,1033,0
20240909,190600,15124437,1033,1033,1033,1033,0
20240909,190500,15124437,1033,1033,1033,1033,0
20240909,190400,15124437,1033,1033,1033,1033,0
20240909,190300,15124437,1033,1033,1033,1033,0
20240909,190200,15124437,1033,1033,1033,1033,0
20240909,190100,15124437,1033,1033,1033,1033,0
20240909,190000,15124437,1033,1033,1033,1033,0
20240909,185900,15124437,1033,1033,1033,1033,0
20240909,185800,15124437,1033,1033,1033,1033,0
20240909,185700,15124437,1033,1033,1033,1033,0
20240909,185600,15124437,1033,1033,1033,1033,0
20240909,185500,15124437,1033,1033,1033,1033,0
20240909,185400,15124437,1033,1033,1033,1033,0
20240909,185300,15124437,1033,1033,1033,1033,0
20240909,185200,15124437,1033,1033,1033,1033,0
20240909,185100,15124437,1033,1033,1033,1033,0
20240909,185000,15124437,1033,1033,1033,1033,0
20240909,184900,15124437,1033,1033,1033,1033,0
20240909,184800,15124437,1033,1033,1033,1033,0
20240909,184700,15124437,1033,1033,1033,1033,0
20240909,184600,15124437,1033,1033,1033,1033,0
20240909,184500,15124437,1033,1033,1033,1033,0
20240909,184400,15124437,1033,1033,1033,1033,0
20240909,184300,15124437,1033,1033,1033,1033,0
20240909,184200,15124437,1033,1033,1033,1033,0
20240909,184100,15124437,1033,1033,1033,1033,0
20240909,184000,15124437,1033,1033,1033,1033,1960
20240909,183900,15124437,1033,1033,1033,1033,0
20240909,183800,15124437,1033,1033,1033,1033,0
20240909,183700,15124437,1033,1033,1033,1033,0
20240909,183600,15124437,1033,1033,1033,1033,0
20240909,183500,15124437,1033,1033,1033,1033,0
20240909,183400,15124437,1033,1033,1033,1033,0
20240909,183300,15124437,1033,1033,1033,1033,0
20240909,183200,15124437,1033,1033,1033,1033,0
20240909,183100,15124437,1033,1033,1033,1033,0
20240909,183000,15124437,1033,1033,1033,1033,0
20240909,182900,15124437,1033,1033,1033,1033,0
20240909,182800,15124437,1033,1033,1033,1033,0
20240909,182700,15124437,1033,1033,1033,1033,0
20240909,182600,15124437,1033,1033,1033,1033,0
20240909,182500,15124437,1033,1033,1033,1033,0
20240909,182400,15124437,1033,1033,1033,1033,0
20240909,182300,15124437,1033,1033,1033,1033,0
20240909,182200,15124437,1033,1033,1033,1033,0
20240909,182100,15124437,1033,1033,1033,1033,0
20240909,182000,15124437,1033,1033,1033,1033,0
20240909,181900,15124437,1033,1033,1033,1033,0
20240909,181800,15124437,1033,1033,1033,1033,0
20240909,181700,15124437,1033,1033,1033,1033,0
20240909,181600,15124437,1033,1033,1033,1033,0
20240909,181500,15124437,1033,1033,1033,1033,0
20240909,181400,15124437,1033,1033,1033,1033,0
20240909,181300,15124437,1033,1033,1033,1033,0
20240909,181200,15124437,1033,1033,1033,1033,0
20240909,181100,15124437,1033,1033,1033,1033,0
20240909,181000,15124437,1033,1033,1033,1033,1960
20240909,180900,15124437,1033,1033,1033,1033,0
20240909,180800,15124437,1033,1033,1033,1033,0
20240909,180700,15124437,1033,1033,1033,1033,0
20240909,180600,15124437,1033,1033,1033,1033,0
20240909,180500,15124437,1033,1033,1033,1033,0
20240909,180400,15124437,1033,1033,1033,1033,0
20240909,180300,15124437,1033,1033,1033,1033,0
20240909,180200,15124437,1033,1033,1033,1033,0
20240909,180100,15124437,1033,1033,1033,1033,0
20240909,180000,15124437,1033,1033,1033,1033,0
20240909,175900,15124437,1033,1033,1033,1033,0
20240909,175800,15124437,1033,1033,1033,1033,0
20240909,175700,15124437,1033,1033,1033,1033,0
20240909,175600,15124437,1033,1033,1033,1033,0
20240909,175500,15124437,1033,1033,1033,1033,0
20240909,175400,15124437,1033,1033,1033,1033,0
20240909,175300,15124437,1033,1033,1033,1033,0
20240909,175200,15124437,1033,1033,1033,1033,0
20240909,175100,15124437,1033,1033,1033,1033,0
20240909,175000,15124437,1033,1033,1033,1033,0
20240909,174900,15124437,1033,1033,1033,1033,0
20240909,174800,15124437,1033,1033,1033,1033,0
20240909,174700,15124437,1033,1033,1033,1033,0
20240909,174600,15124437,1033,1033,1033,1033,0
20240909,174500,15124437,1033,1033,1033,1033,0
20240909,174400,15124437,1033,1033,1033,1033,0
20240909,174300,15124437,1033,1033,1033,1033,0
20240909,174200,15124437,1033,1033,1033,1033,0
20240909,174100,15124437,1033,1033,1033,1033,0
20240909,174000,15124437,1033,1033,1033,1033,1960
20240909,173900,15124437,1033,1033,1033,1033,0
20240909,173800,15124437,1033,1033,1033,1033,0
20240909,173700,15124437,1033,1033,1033,1033,0
20240909,173600,15124437,1033,1033,1033,1033,0
20240909,173500,15124437,1033,1033,1033,1033,0
20240909,173400,15124437,1033,1033,1033,1033,0
20240909,173300,15124437,1033,1033,1033,1033,0
20240909,173200,15124437,1033,1033,1033,1033,0
20240909,173100,15124437,1033,1033,1033,1033,0
20240909,173000,15124437,1033,1033,1033,1033,0
20240909,172900,15124437,1033,1033,1033,1033,0
20240909,172800,15124437,1033,1033,1033,1033,0
20240909,172700,15124437,1033,1033,1033,1033,0
20240909,172600,15124437,1033,1033,1033,1033,0
20240909,172500,15124437,1033,1033,1033,1033,0
20240909,172400,15124437,1033,1033,1033,1033,0
20240909,172300,15124437,1033,1033,1033,1033,0
20240909,172200,15124437,1033,1033,1033,1033,0
20240909,172100,15124437,1033,1033,1033,1033,0
20240909,172000,15124437,1033,1033,1033,1033,0
20240909,171900,15124437,1033,1033,1033,1033,0
20240909,171800,15124437,1033,1033,1033,1033,0
20240909,171700,15124437,1033,1033,1033,1033,0
20240909,171600,15124437,1033,1033,1033,1033,0
20240909,171500,15124437,1033,1033,1033,1033,0
20240909,171400,15124437,1033,1033,1033,1033,0
20240909,171300,15124437,1033,1033,1033,1033,0
20240909,171200,15124437,1033,1033,1033,1033,0
20240909,171100,15124437,1033,1033,1033,1033,0
20240909,171000,15124437,1033,1033,1033,1033,1960
20240909,170900,15124437,1033,1033,1033,1033,0
20240909,170800,15124437,1033,1033,1033,1033,0
20240909,170700,15124437,1033,1033,1033,1033,0
20240909,170600,15124437,1033,1033,1033,1033,0
20240909,170500,15124437,1033,1033,1033,1033,0
20240909,170400,15124437,1033,1033,1033,1033,0
20240909,170300,15124437,1033,1033,1033,1033,0
20240909,170200,15124437,1033,1033,1033,1033,0
20240909,170100,15124437,1033,1033,1033,1033,0
20240909,170000,15124437,1033,1033,1033,1033,0
20240909,165900,15124437,1033,1033,1033,1033,0
20240909,165800,15124437,1033,1033,1033,1033,0
20240909,165700,15124437,1033,1033,1033,1033,0
20240909,165600,15124437,1033,1033,1033,1033,0
20240909,165500,15124437,1033,1033,1033,1033,0
20240909,165400,15124437,1033,1033,1033,1033,0
20240909,165300,15124437,1033,1033,1033,1033,0
20240909,165200,15124437,1033,1033,1033,1033,0
20240909,165100,15124437,1033,1033,1033,1033,0
20240909,165000,15124437,1033,1033,1033,1033,0
20240909,164900,15124437,1033,1033,1033,1033,0
20240909,164800,15124437,1033,1033,1033,1033,0
20240909,164700,15124437,1033,1033,1033,1033,0
20240909,164600,15124437,1033,1033,1033,1033,0
20240909,164500,15124437,1033,1033,1033,1033,0
20240909,164400,15124437,1033,1033,1033,1033,0
20240909,164300,15124437,1033,1033,1033,1033,0
20240909,164200,15124437,1033,1033,1033,1033,0
20240909,164100,15124437,1033,1033,1033,1033,0
20240909,164000,15124437,1033,1033,1033,1033,1960
20240909,163900,15124437,1033,1033,1033,1033,0
20240909,163800,15124437,1033,1033,1033,1033,0
20240909,163700,15124437,1033,1033,1033,1033,0
20240909,163600,15124437,1033,1033,1033,1033,0
20240909,163500,15124437,1033,1033,1033,1033,0
20240909,163400,15124437,1033,1033,1033,1033,0
20240909,163300,15124437,1033,1033,1033,1033,0
20240909,163200,15124437,1033,1033,1033,1033,0
20240909,163100,15124437,1033,1033,1033,1033,0
20240909,163000,15124437,1033,1033,1033,1033,0
20240909,162900,15124437,1033,1033,1033,1033,0
20240909,162800,15124437,1033,1033,1033,1033,0
20240909,162700,15124437,1033,1033,1033,1033,0
20240909,162600,15124437,1033,1033,1033,1033,0
20240909,162500,15124437,1033,1033,1033,1033,0
20240909,162400,15124437,1033,1033,1033,1033,0
20240909,162300,15124437,1033,1033,1033,1033,0
20240909,162200,15124437,1033,1033,1033,1033,0
20240909,162100,15124437,1033,1033,1033,1033,0
20240909,162000,15124437,1033,1033,1033,1033,0
20240909,161900,15124437,1033,1033,1033,1033,0
20240909,161800,15124437,1033,1033,1033,1033,0
20240909,161700,15124437,1033,1033,1033,1033,0
20240909,161600,15124437,1033,1033,1033,1033,0
20240909,161500,15124437,1033,1033,1033,1033,0
20240909,161400,15124437,1033,1033,1033,1033,0
20240909,161300,15124437,1033,1033,1033,1033,0
20240909,161200,15124437,1033,1033,1033,1033,0
20240909,161100,15124437,1033,1033,1033,1033,0
20240909,161000,15124437,1033,1033,1033,1033,1960
20240909,160900,15124437,1033,1033,1033,1033,0
20240909,160800,15124437,1033,1033,1033,1033,0
20240909,160700,15124437,1033,1033,1033,1033,0
20240909,160600,15124437,1033,1033,1033,1033,0
20240909,160500,15124437,1033,1033,1033,1033,0
20240909,160400,15124437,1033,1033,1033,1033,0
20240909,160300,15124437,1033,1033,1033,1033,0
20240909,160200,15124437,1033,1033,1033,1033,0
20240909,160100,15124437,1033,1033,1033,1033,0
20240909,160000,15124437,1033,1033,1033,1033,0
20240909,155900,15124437,1033,1033,1033,1033,0
20240909,155800,15124437,1033,1033,1033,1033,0
20240909,155700,15124437,1033,1033,1033,1033,0
20240909,155600,15124437,1033,1033,1033,1033,0
20240909,155500,15124437,1033,1033,1033,1033,0
20240909,155400,15124437,1033,1033,1033,1033,0
20240909,155300,15124437,1033,1033,1033,1033,0
20240909,155200,15124437,1033,1033,1033,1033,0
20240909,155100,15124437,1033,1033,1033,1033,0
20240909,155000,15124437,1033,1033,1033,1033,0
20240909,154900,15124437,1033,1033,1033,1033,0
20240909,154800,15124437,1033,1033,1033,1033,0
20240909,154700,15124437,1033,1033,1033,1033,0
20240909,154600,15124437,1033,1033,1033,1033,0
20240909,154500,15124437,1033,1033,1033,1033,0
20240909,154400,15124437,1033,1033,1033,1033,0
20240909,154300,15124437,1033,1033,1033,1033,0
20240909,154200,15124437,1033,1033,1033,1033,0
20240909,154100,15124437,1033,1033,1033,1033,0
20240909,154000,15124437,1033,1033,1033,1033,1960
20240909,153900,15124437,1033,1033,1033,1033,0
20240909,153800,15124437,1033,1033,1033,1033,0
20240909,153700,15124437,1033,1033,1033,1033,0
20240909,153600,15124437,1033,1033,1033,1033,0
20240909,153500,15124437,1033,1033,1033,1033,0
20240909,153400,15124437,1033,1033,1033,1033,0
20240909,153300,15124437,1033,1033,1033,1033,0
20240909,153200,15124437,1033,1033,1033,1033,0
20240909,153100,15124437,1033,1033,1033,1033,0
20240909,153000,15124437,1033,1033,1033,1033,1960
20240909,152900,13099757,1029,1029,1029,1029,0
20240909,152800,13099757,1029,1029,1029,1029,0
20240909,152700,13099757,1029,1029,1029,1029,0
20240909,152600,13099757,1029,1029,1029,1029,0
20240909,152500,13099757,1029,1029,1029,1029,0
20240909,152400,13099757,1029,1029,1029,1029,0
20240909,152300,13099757,1029,1029,1029,1029,0
20240909,152200,13099757,1029,1029,1029,1029,0
20240909,152100,13099757,1029,1029,1029,1029,0
20240909,152000,13099757,1029,1029,1029,1029,0
20240909,151900,13099757,1029,1029,1029,1029,0
20240909,151800,13099757,1029,1029,1029,1029,0
20240909,151700,13099757,1029,1029,1029,1029,0
20240909,151600,13099757,1029,1029,1029,1029,0
20240909,151500,13099757,1029,1029,1029,1029,0
20240909,151400,13099757,1029,1029,1029,1029,0
20240909,151300,13099757,1029,1029,1029,1029,0
20240909,151200,13099757,1029,1029,1029,1029,0
20240909,151100,13099757,1029,1029,1029,1029,0
20240909,151000,13099757,1029,1029,1029,1029,0
20240909,150900,13099757,1029,1029,1029,1029,0
20240909,150800,13099757,1029,1029,1029,1029,121
20240909,150700,12975248,1027,1027,1027,1027,0
20240909,150600,12975248,1027,1027,1027,1027,275
20240909,150500,12692823,1027,1027,1027,1027,91
20240909,150400,12599366,1027,1027,1027,1027,0
20240909,150300,12599366,1027,1027,1027,1027,0
20240909,150200,12599366,1027,1027,1027,1027,0
20240909,150100,12599366,1027,1027,1027,1027,0
20240909,150000,12599366,1027,1027,1027,1027,0
20240909,145900,12599366,1027,1027,1027,1027,0
20240909,145800,12599366,1027,1027,1027,1027,0
20240909,145700,12599366,1027,1027,1027,1027,0
20240909,145600,12599366,1027,1027,1027,1027,0
20240909,145500,12599366,1027,1027,1027,1027,15
20240909,145400,12583961,1026,1026,1026,1026,0
20240909,145300,12583961,1026,1026,1026,1026,0
20240909,145200,12583961,1026,1026,1026,1026,1
20240909,145100,12582935,1027,1027,1027,1027,0
20240909,145000,12582935,1027,1027,1027,1027,0
20240909,144900,12582935,1027,1027,1027,1027,0
20240909,144800,12582935,1027,1027,1027,1027,0
20240909,144700,12582935,1027,1027,1027,1027,0
20240909,144600,12582935,1027,1027,1027,1027,0
20240909,144500,12582935,1027,1027,1027,1027,0
20240909,144400,12582935,1027,1027,1027,1027,0
20240909,144300,12582935,1027,1027,1027,1027,0
20240909,144200,12582935,1027,1027,1027,1027,0
20240909,144100,12582935,1027,1027,1027,1027,0
20240909,144000,12582935,1027,1027,1027,1027,0
20240909,143900,12582935,1027,1027,1027,1027,0
20240909,143800,12582935,1027,1027,1027,1027,0
20240909,143700,12582935,1027,1027,1027,1027,0
20240909,143600,12582935,1027,1027,1027,1027,0
20240909,143500,12582935,1027,1027,1027,1027,0
20240909,143400,12582935,1027,1027,1027,1027,0
20240909,143300,12582935,1027,1027,1027,1027,0
20240909,143200,12582935,1027,1027,1027,1027,0
20240909,143100,12582935,1027,1027,1027,1027,0
20240909,143000,12582935,1027,1027,1027,1027,0
20240909,142900,12582935,1027,1027,1027,1027,0
20240909,142800,12582935,1027,1027,1027,1027,0
20240909,142700,12582935,1027,1027,1027,1027,0
20240909,142600,12582935,1027,1027,1027,1027,0
20240909,142500,12582935,1027,1027,1027,1027,48
20240909,142400,12533639,1027,1027,1027,1027,0
20240909,142300,12533639,1027,1027,1027,1027,0
20240909,142200,12533639,1027,1027,1027,1027,0
20240909,142100,12533639,1027,1027,1027,1027,0
20240909,142000,12533639,1027,1027,1027,1027,0
20240909,141900,12533639,1027,1027,1027,1027,30
20240909,141800,12502829,1027,1027,1027,1027,0
20240909,141700,12502829,1027,1027,1027,1027,0
20240909,141600,12502829,1027,1027,1027,1027,0
20240909,141500,12502829,1027,1027,1027,1027,0
20240909,141400,12502829,1027,1027,1027,1027,0
20240909,141300,12502829,1027,1027,1027,1027,0
20240909,141200,12502829,1027,1027,1027,1027,0
20240909,141100,12502829,1027,1027,1027,1027,0
20240909,141000,12502829,1027,1027,1027,1027,0
20240909,140900,12502829,1027,1027,1027,1027,0
20240909,140800,12502829,1027,1027,1027,1027,0
20240909,140700,12502829,1027,1027,1027,1027,0
20240909,140600,12502829,1027,1027,1027,1027,0
20240909,140500,12502829,1027,1027,1027,1027,0
20240909,140400,12502829,1027,1027,1027,1027,0
20240909,140300,12502829,1027,1027,1027,1027,0
20240909,140200,12502829,1027,1027,1027,1027,48
20240909,140100,12453533,1026,1026,1026,1026,0
20240909,140000,12453533,1026,1026,1026,1026,0
20240909,135900,12453533,1026,1026,1026,1026,0
20240909,135800,12453533,1026,1026,1026,1026,0
20240909,135700,12453533,1026,1026,1026,1026,0
20240909,135600,12453533,1026,1026,1026,1026,0
20240909,135500,12453533,1026,1026,1026,1026,0
20240909,135400,12453533,1026,1026,1026,1026,0
20240909,135300,12453533,1026,1026,1026,1026,0
20240909,135200,12453533,1026,1026,1026,1026,0
20240909,135100,12453533,1026,1026,1026,1026,0
20240909,135000,12453533,1026,1026,1026,1026,0
20240909,134900,12453533,1026,1026,1026,1026,0
20240909,134800,12453533,1026,1026,1026,1026,0
20240909,134700,12453533,1026,1026,1026,1026,0
20240909,134600,12453533,1026,1026,1026,1026,0
20240909,134500,12453533,1026,1026,1026,1026,0
20240909,134400,12453533,1026,1026,1026,1026,199
20240909,134300,12249359,1026,1026,1026,1026,0
20240909,134200,12249359,1026,1026,1026,1026,0
20240909,134100,12249359,1026,1026,1026,1026,0
20240909,134000,12249359,1026,1026,1026,1026,0
20240909,133900,12249359,1026,1026,1026,1026,0
20240909,133800,12249359,1026,1027,1027,1026,145
20240909,133700,12100457,1027,1027,1027,1027,0
20240909,133600,12100457,1027,1027,1027,1027,0
20240909,133500,12100457,1027,1027,1027,1027,5
20240909,133400,12095322,1029,1029,1029,1029,0
20240909,133300,12095322,1029,1029,1029,1029,30
20240909,133200,12064452,1029,1029,1029,1029,0
20240909,133100,12064452,1029,1029,1029,1029,0
20240909,133000,12064452,1029,1029,1029,1029,0
20240909,132900,12064452,1029,1029,1029,1029,0
20240909,132800,12064452,1029,1029,1029,1029,0
20240909,132700,12064452,1029,1029,1029,1029,0
20240909,132600,12064452,1029,1029,1029,1029,0
20240909,132500,12064452,1029,1029,1029,1029,0
20240909,132400,12064452,1029,1029,1029,1029,0
20240909,132300,12064452,1029,1029,1029,1029,0
20240909,132200,12064452,1029,1029,1029,1029,0
20240909,132100,12064452,1029,1029,1029,1029,0
20240909,132000,12064452,1029,1029,1029,1029,0
20240909,131900,12064452,1029,1029,1029,1029,0
20240909,131800,12064452,1029,1029,1029,1029,0
20240909,131700,12064452,1029,1029,1029,1029,97
20240909,131600,11964639,1029,1029,1029,1029,0
20240909,131500,11964639,1029,1029,1029,1029,0
20240909,131400,11964639,1029,1029,1029,1029,0
20240909,131300,11964639,1029,1029,1029,1029,0
20240909,131200,11964639,1029,1028,1029,1028,883
20240909,131100,11056033,1029,1029,1029,1029,0
20240909,131000,11056033,1029,1029,1029,1029,0
20240909,130900,11056033,1029,1029,1029,1029,0
20240909,130800,11056033,1029,1029,1029,1029,0
20240909,130700,11056033,1029,1029,1029,1029,0
20240909,130600,11056033,1029,1029,1029,1029,0
20240909,130500,11056033,1029,1029,1029,1029,0
20240909,130400,11056033,1029,1027,1029,1027,1000
20240909,130300,10028119,1027,1027,1027,1027,0
20240909,130200,10028119,1027,1027,1027,1027,0
20240909,130100,10028119,1027,1027,1027,1027,0
20240909,130000,10028119,1027,1027,1027,1027,0
20240909,125900,10028119,1027,1027,1027,1027,2
20240909,125800,10026065,1027,1027,1027,1027,590
20240909,125700,9420135,1027,1027,1027,1027,0
20240909,125600,9420135,1027,1027,1027,1027,0
20240909,125500,9420135,1027,1027,1027,1027,0
20240909,125400,9420135,1027,1027,1027,1027,0
20240909,125300,9420135,1027,1027,1027,1027,0
20240909,125200,9420135,1027,1027,1027,1027,0
20240909,125100,9420135,1027,1027,1027,1027,0
20240909,125000,9420135,1027,1027,1027,1027,0
20240909,124900,9420135,1027,1027,1027,1027,0
20240909,124800,9420135,1027,1027,1027,1027,0
20240909,124700,9420135,1027,1027,1027,1027,0
20240909,124600,9420135,1027,1027,1027,1027,0
20240909,124500,9420135,1027,1027,1027,1027,0
20240909,124400,9420135,1027,1027,1027,1027,0
20240909,124300,9420135,1027,1027,1027,1027,0
20240909,124200,9420135,1027,1027,1027,1027,0
20240909,124100,9420135,1027,1027,1027,1027,0
20240909,124000,9420135,1027,1027,1027,1027,0
20240909,123900,9420135,1027,1027,1027,1027,0
20240909,123800,9420135,1027,1027,1027,1027,0
20240909,123700,9420135,1027,1027,1027,1027,0
20240909,123600,9420135,1027,1027,1027,1027,0
20240909,123500,9420135,1027,1027,1027,1027,0
20240909,123400,9420135,1027,1027,1027,1027,0
20240909,123300,9420135,1027,1027,1027,1027,0
20240909,123200,9420135,1027,1027,1027,1027,0
20240909,123100,9420135,1027,1027,1027,1027,0
20240909,123000,9420135,1027,1027,1027,1027,0
20240909,122900,9420135,1027,1027,1027,1027,0
20240909,122800,9420135,1027,1027,1027,1027,0
20240909,122700,9420135,1027,1027,1027,1027,0
20240909,122600,9420135,1027,1027,1027,1027,0
20240909,122500,9420135,1027,1027,1027,1027,0
20240909,122400,9420135,1027,1027,1027,1027,0
20240909,122300,9420135,1027,1027,1027,1027,0
20240909,122200,9420135,1027,1026,1027,1026,2
20240909,122100,9418082,1026,1026,1026,1026,0
20240909,122000,9418082,1026,1026,1026,1026,0
20240909,121900,9418082,1026,1026,1026,1026,0
20240909,121800,9418082,1026,1026,1026,1026,0
20240909,121700,9418082,1026,1026,1026,1026,0
20240909,121600,9418082,1026,1026,1026,1026,0
20240909,121500,9418082,1026,1026,1026,1026,0
20240909,121400,9418082,1026,1026,1026,1026,0
20240909,121300,9418082,1026,1026,1026,1026,0
20240909,121200,9418082,1026,1026,1026,1026,0
20240909,121100,9418082,1026,1026,1026,1026,0
20240909,121000,9418082,1026,1026,1026,1026,0
20240909,120900,9418082,1026,1026,1026,1026,0
20240909,120800,9418082,1026,1026,1026,1026,0
20240909,120700,9418082,1026,1026,1026,1026,200
20240909,120600,9212882,1026,1026,1026,1026,0
20240909,120500,9212882,1026,1026,1026,1026,0
20240909,120400,9212882,1026,1026,1026,1026,0
20240909,120300,9212882,1026,1026,1026,1026,0
20240909,120200,9212882,1026,1026,1026,1026,0
20240909,120100,9212882,1026,1026,1026,1026,0
20240909,120000,9212882,1026,1026,1026,1026,0
20240909,115900,9212882,1026,1026,1026,1026,0
20240909,115800,9212882,1026,1026,1026,1026,437
20240909,115700,8764520,1027,1027,1027,1027,0
20240909,115600,8764520,1027,1027,1027,1027,1
20240909,115500,8763493,1026,1026,1026,1026,2
20240909,115400,8761441,1027,1027,1027,1027,0
20240909,115300,8761441,1027,1027,1027,1027,0
20240909,115200,8761441,1027,1027,1027,1027,0
20240909,115100,8761441,1027,1027,1027,1027,0
20240909,115000,8761441,1027,1027,1027,1027,0
20240909,114900,8761441,1027,1027,1027,1027,0
20240909,114800,8761441,1027,1027,1027,1027,0
20240909,114700,8761441,1027,1027,1027,1027,0
20240909,114600,8761441,1027,1027,1027,1027,0
20240909,114500,8761441,1027,1027,1027,1027,488
20240909,114400,8260265,1026,1026,1026,1026,0
20240909,114300,8260265,1026,1026,1026,1026,0
20240909,114200,8260265,1026,1026,1026,1026,0
20240909,114100,8260265,1026,1026,1026,1026,0
20240909,114000,8260265,1026,1026,1026,1026,0
20240909,113900,8260265,1026,1026,1026,1026,0
20240909,113800,8260265,1026,1026,1026,1026,0
20240909,113700,8260265,1026,1026,1026,1026,0
20240909,113600,8260265,1026,1026,1026,1026,0
20240909,113500,8260265,1026,1026,1026,1026,0
20240909,113400,8260265,1026,1026,1026,1026,0
20240909,113300,8260265,1026,1026,1026,1026,0
20240909,113200,8260265,1026,1026,1026,1026,0
20240909,113100,8260265,1026,1026,1026,1026,0
20240909,113000,8260265,1026,1026,1026,1026,0
20240909,112900,8260265,1026,1026,1026,1026,0
20240909,112800,8260265,1026,1026,1026,1026,0
20240909,112700,8260265,1026,1026,1026,1026,0
20240909,112600,8260265,1026,1026,1026,1026,1
20240909,112500,8259239,1022,1022,1022,1022,0
20240909,112400,8259239,1022,1022,1022,1022,179
20240909,112300,8076301,1022,1022,1022,1022,0
20240909,112200,8076301,1022,1022,1022,1022,0
20240909,112100,8076301,1022,1022,1022,1022,0
20240909,112000,8076301,1022,1022,1022,1022,0
20240909,111900,8076301,1022,1022,1022,1022,0
20240909,111800,8076301,1022,1022,1022,1022,0
20240909,111700,8076301,1022,1021,1022,1021,1383
20240909,111600,6662876,1021,1020,1021,1020,2095
20240909,111500,4523882,1016,1016,1016,1016,0
20240909,111400,4523882,1016,1016,1016,1016,7
20240909,111300,4516770,1019,1019,1019,1019,70
20240909,111200,4445440,1020,1020,1020,1020,1
20240909,111100,4444420,1016,1016,1016,1016,1
20240909,111000,4443404,1016,1016,1016,1016,0
20240909,110900,4443404,1016,1016,1016,1016,0
20240909,110800,4443404,1016,1016,1016,1016,0
20240909,110700,4443404,1016,1016,1016,1016,0
20240909,110600,4443404,1016,1016,1016,1016,0
20240909,110500,4443404,1016,1016,1016,1016,0
20240909,110400,4443404,1016,1016,1016,1016,0
20240909,110300,4443404,1016,1016,1016,1016,0
20240909,110200,4443404,1016,1016,1016,1016,0
20240909,110100,4443404,1016,1016,1016,1016,0
20240909,110000,4443404,1016,1016,1016,1016,0
20240909,105900,4443404,1016,1016,1016,1016,0
20240909,105800,4443404,1016,1016,1016,1016,0
20240909,105700,4443404,1016,1016,1016,1016,0
20240909,105600,4443404,1016,1016,1016,1016,0
20240909,105500,4443404,1016,1016,1016,1016,3
20240909,105400,4440356,1017,1017,1017,1017,0
20240909,105300,4440356,1017,1017,1017,1017,0
20240909,105200,4440356,1017,1017,1017,1017,666
20240909,105100,3763034,1018,1018,1018,1018,0
20240909,105000,3763034,1018,1018,1018,1018,0
20240909,104900,3763034,1018,1018,1018,1018,0
20240909,104800,3763034,1018,1018,1018,1018,0
20240909,104700,3763034,1018,1018,1018,1018,1514
20240909,104600,2221782,1018,1018,1018,1018,0
20240909,104500,2221782,1018,1018,1018,1018,0
20240909,104400,2221782,1018,1018,1018,1018,0
20240909,104300,2221782,1018,1018,1018,1018,0
20240909,104200,2221782,1018,1018,1018,1018,0
20240909,104100,2221782,1018,1018,1018,1018,0
20240909,104000,2221782,1018,1018,1018,1018,0
20240909,103900,2221782,1018,1018,1018,1018,0
20240909,103800,2221782,1018,1018,1018,1018,20
20240909,103700,2201422,1018,1018,1018,1018,0
20240909,103600,2201422,1018,1018,1018,1018,0
20240909,103500,2201422,1018,1018,1018,1018,9
20240909,103400,2192260,1018,1018,1018,1018,0
20240909,103300,2192260,1018,1018,1018,1018,0
20240909,103200,2192260,1018,1018,1018,1018,0
20240909,103100,2192260,1018,1018,1018,1018,44
20240909,103000,2147468,1018,1018,1018,1018,0
20240909,102900,2147468,1018,1018,1018,1018,0
20240909,102800,2147468,1018,1018,1018,1018,3
20240909,102700,2144414,1018,1018,1018,1018,0
20240909,102600,2144414,1018,1018,1018,1018,0
20240909,102500,2144414,1018,1018,1018,1018,32
20240909,102400,2111838,1018,1018,1018,1018,0
20240909,102300,2111838,1018,1018,1018,1018,0
20240909,102200,2111838,1018,1018,1018,1018,0
20240909,102100,2111838,1018,1018,1018,1018,0
20240909,102000,2111838,1018,1018,1018,1018,0
20240909,101900,2111838,1018,1018,1018,1018,336
20240909,101800,1769790,1018,1018,1018,1018,0
20240909,101700,1769790,1018,1018,1018,1018,0
20240909,101600,1769790,1018,1018,1018,1018,0
20240909,101500,1769790,1018,1018,1018,1018,0
20240909,101400,1769790,1018,1018,1018,1018,0
20240909,101300,1769790,1018,1018,1018,1018,0
20240909,101200,1769790,1018,1018,1018,1018,0
20240909,101100,1769790,1018,1018,1018,1018,0
20240909,101000,1769790,1018,1018,1018,1018,141
20240909,100900,1626252,1018,1018,1018,1018,0
20240909,100800,1626252,1018,1018,1018,1018,3
20240909,100700,1623198,1018,1018,1018,1018,0
20240909,100600,1623198,1018,1018,1018,1018,0
20240909,100500,1623198,1018,1018,1018,1018,0
20240909,100400,1623198,1018,1018,1018,1018,0
20240909,100300,1623198,1018,1018,1018,1018,2
20240909,100200,1621162,1018,1018,1018,1018,0
20240909,100100,1621162,1018,1018,1018,1018,0
20240909,100000,1621162,1018,1018,1018,1018,0
20240909,095900,1621162,1018,1018,1018,1018,0
20240909,095800,1621162,1018,1018,1018,1018,0
20240909,095700,1621162,1018,1018,1018,1018,0
20240909,095600,1621162,1018,1018,1018,1018,0
20240909,095500,1621162,1018,1018,1018,1018,0
20240909,095400,1621162,1018,1018,1018,1018,0
20240909,095300,1621162,1018,1018,1018,1018,1
20240909,095200,1620144,1021,1021,1021,1021,0
20240909,095100,1620144,1021,1021,1021,1021,0
20240909,095000,1620144,1021,1021,1021,1021,0
20240909,094900,1620144,1021,1021,1021,1021,0
20240909,094800,1620144,1021,1021,1021,1021,1
20240909,094700,1619123,1018,1019,1019,1018,15
20240909,094600,1603848,1021,1021,1021,1021,0
20240909,094500,1603848,1021,1021,1021,1021,100
20240909,094400,1501748,1021,1021,1021,1021,9
20240909,094300,1492559,1022,1022,1022,1022,0
20240909,094200,1492559,1022,1022,1022,1022,0
20240909,094100,1492559,1022,1022,1022,1022,5
20240909,094000,1487449,1019,1019,1019,1019,13
20240909,093900,1474202,1018,1018,1018,1018,0
20240909,093800,1474202,1018,1018,1018,1018,3
20240909,093700,1471148,1018,1018,1018,1018,0
20240909,093600,1471148,1018,1018,1018,1018,0
20240909,093500,1471148,1018,1018,1018,1018,2
20240909,093400,1469112,1019,1019,1019,1019,30
20240909,093300,1438542,1025,1025,1025,1025,0
20240909,093200,1438542,1025,1025,1025,1025,0
20240909,093100,1438542,1025,1025,1025,1025,0
20240909,093000,1438542,1025,1025,1025,1025,0
20240909,092900,1438542,1025,1025,1025,1025,0
20240909,092800,1438542,1025,1025,1025,1025,6
20240909,092700,1432392,1025,1025,1025,1025,1
20240909,092600,1431367,1018,1018,1018,1018,0
20240909,092500,1431367,1018,1018,1018,1018,0
20240909,092400,1431367,1018,1018,1018,1018,0
20240909,092300,1431367,1018,1018,1018,1018,150
20240909,092200,1278667,1018,1018,1018,1018,0
20240909,092100,1278667,1018,1018,1018,1018,0
20240909,092000,1278667,1018,1018,1018,1018,0
20240909,091900,1278667,1018,1025,1025,1018,9
20240909,091800,1269498,1018,1018,1018,1018,0
20240909,091700,1269498,1018,1018,1018,1018,20
20240909,091600,1249138,1018,1029,1029,1018,31
20240909,091500,1217568,1018,1018,1018,1018,0
20240909,091400,1217568,1018,1018,1018,1018,0
20240909,091300,1217568,1018,1018,1018,1018,0
20240909,091200,1217568,1018,1018,1018,1018,0
20240909,091100,1217568,1018,1018,1018,1018,0
20240909,091000,1217568,1018,1018,1018,1018,0
20240909,090900,1217568,1018,1018,1018,1018,0
20240909,090800,1217568,1018,1018,1018,1018,0
20240909,090700,1217568,1018,1025,1025,1018,415
20240909,090600,793688,1030,1030,1030,1030,11
20240909,090500,782358,1024,1024,1024,1024,600
20240909,090400,167958,1024,1024,1024,1024,0
20240909,090300,167958,1024,1024,1024,1024,0
20240909,090200,167958,1024,1024,1024,1024,0
20240909,090100,167958,1024,1024,1024,1024,0
20240909,090000,167958,1024,1024,1024,1024,162