KissMeData/089230/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,200100,24332391,1364,1364,1364,1364,910
20240923,200000,24332391,1364,1364,1364,1364,0
20240923,195900,24332391,1364,1364,1364,1364,0
20240923,195800,24332391,1364,1364,1364,1364,0
20240923,195700,24332391,1364,1364,1364,1364,0
20240923,195600,24332391,1364,1364,1364,1364,0
20240923,195500,24332391,1364,1364,1364,1364,0
20240923,195400,24332391,1364,1364,1364,1364,0
20240923,195300,24332391,1364,1364,1364,1364,0
20240923,195200,24332391,1364,1364,1364,1364,0
20240923,195100,24332391,1364,1364,1364,1364,0
20240923,195000,24332391,1364,1364,1364,1364,0
20240923,194900,24332391,1364,1364,1364,1364,0
20240923,194800,24332391,1364,1364,1364,1364,0
20240923,194700,24332391,1364,1364,1364,1364,0
20240923,194600,24332391,1364,1364,1364,1364,0
20240923,194500,24332391,1364,1364,1364,1364,0
20240923,194400,24332391,1364,1364,1364,1364,0
20240923,194300,24332391,1364,1364,1364,1364,0
20240923,194200,24332391,1364,1364,1364,1364,0
20240923,194100,24332391,1364,1364,1364,1364,0
20240923,194000,24332391,1364,1364,1364,1364,0
20240923,193900,24332391,1364,1364,1364,1364,0
20240923,193800,24332391,1364,1364,1364,1364,0
20240923,193700,24332391,1364,1364,1364,1364,0
20240923,193600,24332391,1364,1364,1364,1364,0
20240923,193500,24332391,1364,1364,1364,1364,0
20240923,193400,24332391,1364,1364,1364,1364,0
20240923,193300,24332391,1364,1364,1364,1364,0
20240923,193200,24332391,1364,1364,1364,1364,0
20240923,193100,24332391,1364,1364,1364,1364,910
20240923,193000,24332391,1364,1364,1364,1364,0
20240923,192900,24332391,1364,1364,1364,1364,0
20240923,192800,24332391,1364,1364,1364,1364,0
20240923,192700,24332391,1364,1364,1364,1364,0
20240923,192600,24332391,1364,1364,1364,1364,0
20240923,192500,24332391,1364,1364,1364,1364,0
20240923,192400,24332391,1364,1364,1364,1364,0
20240923,192300,24332391,1364,1364,1364,1364,0
20240923,192200,24332391,1364,1364,1364,1364,0
20240923,192100,24332391,1364,1364,1364,1364,0
20240923,192000,24332391,1364,1364,1364,1364,0
20240923,191900,24332391,1364,1364,1364,1364,0
20240923,191800,24332391,1364,1364,1364,1364,0
20240923,191700,24332391,1364,1364,1364,1364,0
20240923,191600,24332391,1364,1364,1364,1364,0
20240923,191500,24332391,1364,1364,1364,1364,0
20240923,191400,24332391,1364,1364,1364,1364,0
20240923,191300,24332391,1364,1364,1364,1364,0
20240923,191200,24332391,1364,1364,1364,1364,0
20240923,191100,24332391,1364,1364,1364,1364,0
20240923,191000,24332391,1364,1364,1364,1364,0
20240923,190900,24332391,1364,1364,1364,1364,0
20240923,190800,24332391,1364,1364,1364,1364,0
20240923,190700,24332391,1364,1364,1364,1364,0
20240923,190600,24332391,1364,1364,1364,1364,0
20240923,190500,24332391,1364,1364,1364,1364,0
20240923,190400,24332391,1364,1364,1364,1364,0
20240923,190300,24332391,1364,1364,1364,1364,0
20240923,190200,24332391,1364,1364,1364,1364,0
20240923,190100,24332391,1364,1364,1364,1364,910
20240923,190000,24332391,1364,1364,1364,1364,0
20240923,185900,24332391,1364,1364,1364,1364,0
20240923,185800,24332391,1364,1364,1364,1364,0
20240923,185700,24332391,1364,1364,1364,1364,0
20240923,185600,24332391,1364,1364,1364,1364,0
20240923,185500,24332391,1364,1364,1364,1364,0
20240923,185400,24332391,1364,1364,1364,1364,0
20240923,185300,24332391,1364,1364,1364,1364,0
20240923,185200,24332391,1364,1364,1364,1364,0
20240923,185100,24332391,1364,1364,1364,1364,0
20240923,185000,24332391,1364,1364,1364,1364,0
20240923,184900,24332391,1364,1364,1364,1364,0
20240923,184800,24332391,1364,1364,1364,1364,0
20240923,184700,24332391,1364,1364,1364,1364,0
20240923,184600,24332391,1364,1364,1364,1364,0
20240923,184500,24332391,1364,1364,1364,1364,0
20240923,184400,24332391,1364,1364,1364,1364,0
20240923,184300,24332391,1364,1364,1364,1364,0
20240923,184200,24332391,1364,1364,1364,1364,0
20240923,184100,24332391,1364,1364,1364,1364,0
20240923,184000,24332391,1364,1364,1364,1364,0
20240923,183900,24332391,1364,1364,1364,1364,0
20240923,183800,24332391,1364,1364,1364,1364,0
20240923,183700,24332391,1364,1364,1364,1364,0
20240923,183600,24332391,1364,1364,1364,1364,0
20240923,183500,24332391,1364,1364,1364,1364,0
20240923,183400,24332391,1364,1364,1364,1364,0
20240923,183300,24332391,1364,1364,1364,1364,0
20240923,183200,24332391,1364,1364,1364,1364,0
20240923,183100,24332391,1364,1364,1364,1364,910
20240923,183000,24332391,1364,1364,1364,1364,0
20240923,182900,24332391,1364,1364,1364,1364,0
20240923,182800,24332391,1364,1364,1364,1364,0
20240923,182700,24332391,1364,1364,1364,1364,0
20240923,182600,24332391,1364,1364,1364,1364,0
20240923,182500,24332391,1364,1364,1364,1364,0
20240923,182400,24332391,1364,1364,1364,1364,0
20240923,182300,24332391,1364,1364,1364,1364,0
20240923,182200,24332391,1364,1364,1364,1364,0
20240923,182100,24332391,1364,1364,1364,1364,0
20240923,182000,24332391,1364,1364,1364,1364,0
20240923,181900,24332391,1364,1364,1364,1364,0
20240923,181800,24332391,1364,1364,1364,1364,0
20240923,181700,24332391,1364,1364,1364,1364,0
20240923,181600,24332391,1364,1364,1364,1364,0
20240923,181500,24332391,1364,1364,1364,1364,0
20240923,181400,24332391,1364,1364,1364,1364,0
20240923,181300,24332391,1364,1364,1364,1364,0
20240923,181200,24332391,1364,1364,1364,1364,0
20240923,181100,24332391,1364,1364,1364,1364,0
20240923,181000,24332391,1364,1364,1364,1364,0
20240923,180900,24332391,1364,1364,1364,1364,0
20240923,180800,24332391,1364,1364,1364,1364,0
20240923,180700,24332391,1364,1364,1364,1364,0
20240923,180600,24332391,1364,1364,1364,1364,0
20240923,180500,24332391,1364,1364,1364,1364,0
20240923,180400,24332391,1364,1364,1364,1364,0
20240923,180300,24332391,1364,1364,1364,1364,0
20240923,180200,24332391,1364,1364,1364,1364,0
20240923,180100,24332391,1364,1364,1364,1364,910
20240923,180000,24332391,1364,1364,1364,1364,0
20240923,175900,24332391,1364,1364,1364,1364,0
20240923,175800,24332391,1364,1364,1364,1364,0
20240923,175700,24332391,1364,1364,1364,1364,0
20240923,175600,24332391,1364,1364,1364,1364,0
20240923,175500,24332391,1364,1364,1364,1364,0
20240923,175400,24332391,1364,1364,1364,1364,0
20240923,175300,24332391,1364,1364,1364,1364,0
20240923,175200,24332391,1364,1364,1364,1364,0
20240923,175100,24332391,1364,1364,1364,1364,0
20240923,175000,24332391,1364,1364,1364,1364,0
20240923,174900,24332391,1364,1364,1364,1364,0
20240923,174800,24332391,1364,1364,1364,1364,0
20240923,174700,24332391,1364,1364,1364,1364,0
20240923,174600,24332391,1364,1364,1364,1364,0
20240923,174500,24332391,1364,1364,1364,1364,0
20240923,174400,24332391,1364,1364,1364,1364,0
20240923,174300,24332391,1364,1364,1364,1364,0
20240923,174200,24332391,1364,1364,1364,1364,0
20240923,174100,24332391,1364,1364,1364,1364,0
20240923,174000,24332391,1364,1364,1364,1364,0
20240923,173900,24332391,1364,1364,1364,1364,0
20240923,173800,24332391,1364,1364,1364,1364,0
20240923,173700,24332391,1364,1364,1364,1364,0
20240923,173600,24332391,1364,1364,1364,1364,0
20240923,173500,24332391,1364,1364,1364,1364,0
20240923,173400,24332391,1364,1364,1364,1364,0
20240923,173300,24332391,1364,1364,1364,1364,0
20240923,173200,24332391,1364,1364,1364,1364,0
20240923,173100,24332391,1364,1364,1364,1364,910
20240923,173000,24332391,1364,1364,1364,1364,0
20240923,172900,24332391,1364,1364,1364,1364,0
20240923,172800,24332391,1364,1364,1364,1364,0
20240923,172700,24332391,1364,1364,1364,1364,0
20240923,172600,24332391,1364,1364,1364,1364,0
20240923,172500,24332391,1364,1364,1364,1364,0
20240923,172400,24332391,1364,1364,1364,1364,0
20240923,172300,24332391,1364,1364,1364,1364,0
20240923,172200,24332391,1364,1364,1364,1364,0
20240923,172100,24332391,1364,1364,1364,1364,0
20240923,172000,24332391,1364,1364,1364,1364,0
20240923,171900,24332391,1364,1364,1364,1364,0
20240923,171800,24332391,1364,1364,1364,1364,0
20240923,171700,24332391,1364,1364,1364,1364,0
20240923,171600,24332391,1364,1364,1364,1364,0
20240923,171500,24332391,1364,1364,1364,1364,0
20240923,171400,24332391,1364,1364,1364,1364,0
20240923,171300,24332391,1364,1364,1364,1364,0
20240923,171200,24332391,1364,1364,1364,1364,0
20240923,171100,24332391,1364,1364,1364,1364,0
20240923,171000,24332391,1364,1364,1364,1364,0
20240923,170900,24332391,1364,1364,1364,1364,0
20240923,170800,24332391,1364,1364,1364,1364,0
20240923,170700,24332391,1364,1364,1364,1364,0
20240923,170600,24332391,1364,1364,1364,1364,0
20240923,170500,24332391,1364,1364,1364,1364,0
20240923,170400,24332391,1364,1364,1364,1364,0
20240923,170300,24332391,1364,1364,1364,1364,0
20240923,170200,24332391,1364,1364,1364,1364,0
20240923,170100,24332391,1364,1364,1364,1364,910
20240923,170000,24332391,1364,1364,1364,1364,0
20240923,165900,24332391,1364,1364,1364,1364,0
20240923,165800,24332391,1364,1364,1364,1364,0
20240923,165700,24332391,1364,1364,1364,1364,0
20240923,165600,24332391,1364,1364,1364,1364,0
20240923,165500,24332391,1364,1364,1364,1364,0
20240923,165400,24332391,1364,1364,1364,1364,0
20240923,165300,24332391,1364,1364,1364,1364,0
20240923,165200,24332391,1364,1364,1364,1364,0
20240923,165100,24332391,1364,1364,1364,1364,0
20240923,165000,24332391,1364,1364,1364,1364,0
20240923,164900,24332391,1364,1364,1364,1364,0
20240923,164800,24332391,1364,1364,1364,1364,0
20240923,164700,24332391,1364,1364,1364,1364,0
20240923,164600,24332391,1364,1364,1364,1364,0
20240923,164500,24332391,1364,1364,1364,1364,0
20240923,164400,24332391,1364,1364,1364,1364,0
20240923,164300,24332391,1364,1364,1364,1364,0
20240923,164200,24332391,1364,1364,1364,1364,0
20240923,164100,24332391,1364,1364,1364,1364,0
20240923,164000,24332391,1364,1364,1364,1364,0
20240923,163900,24332391,1364,1364,1364,1364,0
20240923,163800,24332391,1364,1364,1364,1364,0
20240923,163700,24332391,1364,1364,1364,1364,0
20240923,163600,24332391,1364,1364,1364,1364,0
20240923,163500,24332391,1364,1364,1364,1364,0
20240923,163400,24332391,1364,1364,1364,1364,0
20240923,163300,24332391,1364,1364,1364,1364,0
20240923,163200,24332391,1364,1364,1364,1364,0
20240923,163100,24332391,1364,1364,1364,1364,910
20240923,163000,24332391,1364,1364,1364,1364,0
20240923,162900,24332391,1364,1364,1364,1364,0
20240923,162800,24332391,1364,1364,1364,1364,0
20240923,162700,24332391,1364,1364,1364,1364,0
20240923,162600,24332391,1364,1364,1364,1364,0
20240923,162500,24332391,1364,1364,1364,1364,0
20240923,162400,24332391,1364,1364,1364,1364,0
20240923,162300,24332391,1364,1364,1364,1364,0
20240923,162200,24332391,1364,1364,1364,1364,0
20240923,162100,24332391,1364,1364,1364,1364,0
20240923,162000,24332391,1364,1364,1364,1364,0
20240923,161900,24332391,1364,1364,1364,1364,0
20240923,161800,24332391,1364,1364,1364,1364,0
20240923,161700,24332391,1364,1364,1364,1364,0
20240923,161600,24332391,1364,1364,1364,1364,0
20240923,161500,24332391,1364,1364,1364,1364,0
20240923,161400,24332391,1364,1364,1364,1364,0
20240923,161300,24332391,1364,1364,1364,1364,0
20240923,161200,24332391,1364,1364,1364,1364,0
20240923,161100,24332391,1364,1364,1364,1364,0
20240923,161000,24332391,1364,1364,1364,1364,0
20240923,160900,24332391,1364,1364,1364,1364,0
20240923,160800,24332391,1364,1364,1364,1364,0
20240923,160700,24332391,1364,1364,1364,1364,0
20240923,160600,24332391,1364,1364,1364,1364,0
20240923,160500,24332391,1364,1364,1364,1364,0
20240923,160400,24332391,1364,1364,1364,1364,0
20240923,160300,24332391,1364,1364,1364,1364,0
20240923,160200,24332391,1364,1364,1364,1364,0
20240923,160100,24332391,1364,1364,1364,1364,910
20240923,160000,24332391,1364,1364,1364,1364,0
20240923,155900,24332391,1364,1364,1364,1364,0
20240923,155800,24332391,1364,1364,1364,1364,0
20240923,155700,24332391,1364,1364,1364,1364,0
20240923,155600,24332391,1364,1364,1364,1364,0
20240923,155500,24332391,1364,1364,1364,1364,0
20240923,155400,24332391,1364,1364,1364,1364,0
20240923,155300,24332391,1364,1364,1364,1364,0
20240923,155200,24332391,1364,1364,1364,1364,0
20240923,155100,24332391,1364,1364,1364,1364,0
20240923,155000,24332391,1364,1364,1364,1364,0
20240923,154900,24332391,1364,1364,1364,1364,0
20240923,154800,24332391,1364,1364,1364,1364,0
20240923,154700,24332391,1364,1364,1364,1364,0
20240923,154600,24332391,1364,1364,1364,1364,0
20240923,154500,24332391,1364,1364,1364,1364,0
20240923,154400,24332391,1364,1364,1364,1364,0
20240923,154300,24332391,1364,1364,1364,1364,0
20240923,154200,24332391,1364,1364,1364,1364,0
20240923,154100,24332391,1364,1364,1364,1364,0
20240923,154000,24332391,1364,1364,1364,1364,0
20240923,153900,24332391,1364,1364,1364,1364,0
20240923,153800,24332391,1364,1364,1364,1364,0
20240923,153700,24332391,1364,1364,1364,1364,0
20240923,153600,24332391,1364,1364,1364,1364,0
20240923,153500,24332391,1364,1364,1364,1364,0
20240923,153400,24332391,1364,1364,1364,1364,0
20240923,153300,24332391,1364,1364,1364,1364,0
20240923,153200,24332391,1364,1364,1364,1364,0
20240923,153100,24332391,1364,1364,1364,1364,910
20240923,153000,24332391,1364,1364,1364,1364,910
20240923,152900,23091151,1364,1364,1364,1364,0
20240923,152800,23091151,1364,1364,1364,1364,0
20240923,152700,23091151,1364,1364,1364,1364,0
20240923,152600,23091151,1364,1364,1364,1364,0
20240923,152500,23091151,1364,1364,1364,1364,0
20240923,152400,23091151,1364,1364,1364,1364,0
20240923,152300,23091151,1364,1364,1364,1364,0
20240923,152200,23091151,1364,1364,1364,1364,0
20240923,152100,23091151,1364,1364,1364,1364,0
20240923,152000,23091151,1364,1364,1364,1364,0
20240923,151900,23091151,1364,1364,1364,1364,7
20240923,151800,23081603,1364,1364,1364,1364,0
20240923,151700,23081603,1364,1364,1364,1364,0
20240923,151600,23081603,1364,1364,1364,1364,0
20240923,151500,23081603,1364,1364,1364,1364,0
20240923,151400,23081603,1364,1364,1364,1364,0
20240923,151300,23081603,1364,1364,1364,1364,0
20240923,151200,23081603,1364,1364,1364,1364,0
20240923,151100,23081603,1364,1364,1364,1364,0
20240923,151000,23081603,1364,1364,1364,1364,0
20240923,150900,23081603,1364,1364,1364,1364,0
20240923,150800,23081603,1364,1364,1364,1364,0
20240923,150700,23081603,1364,1364,1364,1364,0
20240923,150600,23081603,1364,1364,1364,1364,0
20240923,150500,23081603,1364,1364,1364,1364,66
20240923,150400,22991579,1360,1360,1360,1360,0
20240923,150300,22991579,1360,1360,1360,1360,0
20240923,150200,22991579,1360,1360,1360,1360,1
20240923,150100,22990219,1364,1364,1364,1364,0
20240923,150000,22990219,1364,1364,1364,1364,0
20240923,145900,22990219,1364,1364,1364,1364,0
20240923,145800,22990219,1364,1364,1364,1364,0
20240923,145700,22990219,1364,1364,1364,1364,0
20240923,145600,22990219,1364,1364,1364,1364,0
20240923,145500,22990219,1364,1364,1364,1364,0
20240923,145400,22990219,1364,1364,1364,1364,200
20240923,145300,22717419,1364,1364,1364,1364,0
20240923,145200,22717419,1364,1364,1364,1364,0
20240923,145100,22717419,1364,1364,1364,1364,0
20240923,145000,22717419,1364,1364,1364,1364,0
20240923,144900,22717419,1364,1364,1364,1364,0
20240923,144800,22717419,1364,1364,1364,1364,0
20240923,144700,22717419,1364,1364,1364,1364,0
20240923,144600,22717419,1364,1364,1364,1364,0
20240923,144500,22717419,1364,1364,1364,1364,0
20240923,144400,22717419,1364,1364,1364,1364,0
20240923,144300,22717419,1364,1364,1364,1364,0
20240923,144200,22717419,1364,1362,1364,1362,97
20240923,144100,22585113,1364,1364,1364,1364,0
20240923,144000,22585113,1364,1364,1364,1364,0
20240923,143900,22585113,1364,1364,1364,1364,0
20240923,143800,22585113,1364,1364,1364,1364,0
20240923,143700,22585113,1364,1364,1364,1364,0
20240923,143600,22585113,1364,1364,1364,1364,0
20240923,143500,22585113,1364,1364,1364,1364,0
20240923,143400,22585113,1364,1364,1364,1364,0
20240923,143300,22585113,1364,1364,1364,1364,0
20240923,143200,22585113,1364,1364,1364,1364,0
20240923,143100,22585113,1364,1364,1364,1364,0
20240923,143000,22585113,1364,1364,1364,1364,0
20240923,142900,22585113,1364,1364,1364,1364,0
20240923,142800,22585113,1364,1364,1364,1364,0
20240923,142700,22585113,1364,1364,1364,1364,0
20240923,142600,22585113,1364,1364,1364,1364,0
20240923,142500,22585113,1364,1364,1364,1364,0
20240923,142400,22585113,1364,1364,1364,1364,0
20240923,142300,22585113,1364,1364,1364,1364,0
20240923,142200,22585113,1364,1364,1364,1364,0
20240923,142100,22585113,1364,1364,1364,1364,0
20240923,142000,22585113,1364,1364,1364,1364,0
20240923,141900,22585113,1364,1364,1364,1364,0
20240923,141800,22585113,1364,1364,1364,1364,0
20240923,141700,22585113,1364,1364,1364,1364,0
20240923,141600,22585113,1364,1364,1364,1364,0
20240923,141500,22585113,1364,1364,1364,1364,0
20240923,141400,22585113,1364,1364,1364,1364,0
20240923,141300,22585113,1364,1364,1364,1364,0
20240923,141200,22585113,1364,1364,1364,1364,0
20240923,141100,22585113,1364,1364,1364,1364,0
20240923,141000,22585113,1364,1364,1364,1364,0
20240923,140900,22585113,1364,1364,1364,1364,0
20240923,140800,22585113,1364,1364,1364,1364,0
20240923,140700,22585113,1364,1364,1364,1364,0
20240923,140600,22585113,1364,1364,1364,1364,1378
20240923,140500,20705521,1364,1364,1364,1364,88
20240923,140400,20585489,1365,1365,1365,1365,0
20240923,140300,20585489,1365,1365,1365,1365,0
20240923,140200,20585489,1365,1365,1365,1365,0
20240923,140100,20585489,1365,1365,1365,1365,0
20240923,140000,20585489,1365,1365,1365,1365,0
20240923,135900,20585489,1365,1365,1365,1365,0
20240923,135800,20585489,1365,1365,1365,1365,0
20240923,135700,20585489,1365,1360,1365,1360,3
20240923,135600,20581403,1365,1365,1365,1365,0
20240923,135500,20581403,1365,1365,1365,1365,0
20240923,135400,20581403,1365,1365,1365,1365,0
20240923,135300,20581403,1365,1365,1365,1365,0
20240923,135200,20581403,1365,1365,1365,1365,0
20240923,135100,20581403,1365,1365,1365,1365,0
20240923,135000,20581403,1365,1365,1365,1365,0
20240923,134900,20581403,1365,1365,1365,1365,0
20240923,134800,20581403,1365,1365,1365,1365,0
20240923,134700,20581403,1365,1365,1365,1365,0
20240923,134600,20581403,1365,1365,1365,1365,0
20240923,134500,20581403,1365,1365,1365,1365,0
20240923,134400,20581403,1365,1365,1365,1365,0
20240923,134300,20581403,1365,1365,1365,1365,0
20240923,134200,20581403,1365,1365,1365,1365,0
20240923,134100,20581403,1365,1365,1365,1365,0
20240923,134000,20581403,1365,1365,1365,1365,0
20240923,133900,20581403,1365,1365,1365,1365,0
20240923,133800,20581403,1365,1365,1365,1365,0
20240923,133700,20581403,1365,1365,1365,1365,0
20240923,133600,20581403,1365,1365,1365,1365,0
20240923,133500,20581403,1365,1365,1365,1365,0
20240923,133400,20581403,1365,1365,1365,1365,0
20240923,133300,20581403,1365,1365,1365,1365,0
20240923,133200,20581403,1365,1365,1365,1365,0
20240923,133100,20581403,1365,1365,1365,1365,0
20240923,133000,20581403,1365,1365,1365,1365,0
20240923,132900,20581403,1365,1357,1365,1357,1339
20240923,132800,18759662,1357,1357,1357,1357,62
20240923,132700,18675528,1357,1357,1357,1357,0
20240923,132600,18675528,1357,1357,1357,1357,0
20240923,132500,18675528,1357,1357,1357,1357,0
20240923,132400,18675528,1357,1357,1357,1357,0
20240923,132300,18675528,1357,1357,1357,1357,0
20240923,132200,18675528,1357,1357,1357,1357,0
20240923,132100,18675528,1357,1357,1357,1357,0
20240923,132000,18675528,1357,1357,1357,1357,0
20240923,131900,18675528,1357,1357,1357,1357,0
20240923,131800,18675528,1357,1357,1357,1357,0
20240923,131700,18675528,1357,1357,1357,1357,0
20240923,131600,18675528,1357,1357,1357,1357,0
20240923,131500,18675528,1357,1357,1357,1357,17
20240923,131400,18652459,1357,1357,1357,1357,0
20240923,131300,18652459,1357,1357,1357,1357,0
20240923,131200,18652459,1357,1357,1357,1357,0
20240923,131100,18652459,1357,1357,1357,1357,0
20240923,131000,18652459,1357,1357,1357,1357,0
20240923,130900,18652459,1357,1357,1357,1357,0
20240923,130800,18652459,1357,1357,1357,1357,0
20240923,130700,18652459,1357,1357,1357,1357,0
20240923,130600,18652459,1357,1357,1357,1357,0
20240923,130500,18652459,1357,1357,1357,1357,0
20240923,130400,18652459,1357,1357,1357,1357,0
20240923,130300,18652459,1357,1357,1357,1357,0
20240923,130200,18652459,1357,1357,1357,1357,0
20240923,130100,18652459,1357,1357,1357,1357,0
20240923,130000,18652459,1357,1357,1357,1357,1
20240923,125900,18651102,1357,1357,1357,1357,0
20240923,125800,18651102,1357,1357,1357,1357,0
20240923,125700,18651102,1357,1357,1357,1357,0
20240923,125600,18651102,1357,1357,1357,1357,0
20240923,125500,18651102,1357,1357,1357,1357,0
20240923,125400,18651102,1357,1357,1357,1357,0
20240923,125300,18651102,1357,1357,1357,1357,0
20240923,125200,18651102,1357,1357,1357,1357,0
20240923,125100,18651102,1357,1357,1357,1357,0
20240923,125000,18651102,1357,1357,1357,1357,0
20240923,124900,18651102,1357,1357,1357,1357,0
20240923,124800,18651102,1357,1357,1357,1357,0
20240923,124700,18651102,1357,1357,1357,1357,0
20240923,124600,18651102,1357,1357,1357,1357,0
20240923,124500,18651102,1357,1357,1357,1357,0
20240923,124400,18651102,1357,1357,1357,1357,0
20240923,124300,18651102,1357,1357,1357,1357,0
20240923,124200,18651102,1357,1357,1357,1357,0
20240923,124100,18651102,1357,1357,1357,1357,0
20240923,124000,18651102,1357,1357,1357,1357,1
20240923,123900,18649745,1359,1359,1359,1359,0
20240923,123800,18649745,1359,1354,1359,1354,309
20240923,123700,18231309,1353,1353,1353,1353,0
20240923,123600,18231309,1353,1353,1353,1353,1
20240923,123500,18229956,1354,1354,1354,1354,0
20240923,123400,18229956,1354,1354,1354,1354,0
20240923,123300,18229956,1354,1354,1354,1354,0
20240923,123200,18229956,1354,1354,1354,1354,0
20240923,123100,18229956,1354,1354,1354,1354,62
20240923,123000,18146008,1354,1354,1354,1354,0
20240923,122900,18146008,1354,1354,1354,1354,0
20240923,122800,18146008,1354,1354,1354,1354,0
20240923,122700,18146008,1354,1354,1354,1354,0
20240923,122600,18146008,1354,1354,1354,1354,0
20240923,122500,18146008,1354,1354,1354,1354,0
20240923,122400,18146008,1354,1354,1354,1354,0
20240923,122300,18146008,1354,1354,1354,1354,0
20240923,122200,18146008,1354,1354,1354,1354,0
20240923,122100,18146008,1354,1354,1354,1354,0
20240923,122000,18146008,1354,1354,1354,1354,0
20240923,121900,18146008,1354,1354,1354,1354,0
20240923,121800,18146008,1354,1354,1354,1354,0
20240923,121700,18146008,1354,1354,1354,1354,0
20240923,121600,18146008,1354,1354,1354,1354,0
20240923,121500,18146008,1354,1354,1354,1354,0
20240923,121400,18146008,1354,1354,1354,1354,0
20240923,121300,18146008,1354,1354,1354,1354,0
20240923,121200,18146008,1354,1354,1354,1354,0
20240923,121100,18146008,1354,1354,1354,1354,0
20240923,121000,18146008,1354,1354,1354,1354,0
20240923,120900,18146008,1354,1354,1354,1354,0
20240923,120800,18146008,1354,1354,1354,1354,0
20240923,120700,18146008,1354,1354,1354,1354,0
20240923,120600,18146008,1354,1352,1354,1352,2
20240923,120500,18143302,1350,1352,1353,1350,3168
20240923,120400,13857613,1351,1351,1351,1351,0
20240923,120300,13857613,1351,1351,1351,1351,0
20240923,120200,13857613,1351,1350,1351,1350,3000
20240923,120100,9806270,1350,1350,1350,1350,0
20240923,120000,9806270,1350,1350,1350,1350,0
20240923,115900,9806270,1350,1350,1350,1350,0
20240923,115800,9806270,1350,1350,1350,1350,0
20240923,115700,9806270,1350,1350,1350,1350,25
20240923,115600,9772520,1350,1350,1350,1350,0
20240923,115500,9772520,1350,1350,1350,1350,0
20240923,115400,9772520,1350,1350,1350,1350,0
20240923,115300,9772520,1350,1350,1350,1350,0
20240923,115200,9772520,1350,1350,1350,1350,0
20240923,115100,9772520,1350,1350,1350,1350,0
20240923,115000,9772520,1350,1350,1350,1350,0
20240923,114900,9772520,1350,1350,1350,1350,0
20240923,114800,9772520,1350,1350,1350,1350,0
20240923,114700,9772520,1350,1350,1350,1350,0
20240923,114600,9772520,1350,1350,1350,1350,0
20240923,114500,9772520,1350,1350,1350,1350,0
20240923,114400,9772520,1350,1350,1350,1350,0
20240923,114300,9772520,1350,1350,1350,1350,0
20240923,114200,9772520,1350,1350,1350,1350,0
20240923,114100,9772520,1350,1350,1350,1350,0
20240923,114000,9772520,1350,1350,1350,1350,0
20240923,113900,9772520,1350,1350,1350,1350,0
20240923,113800,9772520,1350,1350,1350,1350,0
20240923,113700,9772520,1350,1350,1350,1350,1
20240923,113600,9771170,1350,1350,1350,1350,0
20240923,113500,9771170,1350,1350,1350,1350,0
20240923,113400,9771170,1350,1350,1350,1350,0
20240923,113300,9771170,1350,1350,1350,1350,5
20240923,113200,9764420,1350,1350,1350,1350,0
20240923,113100,9764420,1350,1350,1350,1350,0
20240923,113000,9764420,1350,1350,1350,1350,0
20240923,112900,9764420,1350,1350,1350,1350,0
20240923,112800,9764420,1350,1350,1350,1350,0
20240923,112700,9764420,1350,1350,1350,1350,0
20240923,112600,9764420,1350,1350,1350,1350,0
20240923,112500,9764420,1350,1350,1350,1350,0
20240923,112400,9764420,1350,1350,1350,1350,0
20240923,112300,9764420,1350,1350,1350,1350,0
20240923,112200,9764420,1350,1350,1350,1350,0
20240923,112100,9764420,1350,1350,1350,1350,0
20240923,112000,9764420,1350,1350,1350,1350,0
20240923,111900,9764420,1350,1350,1350,1350,0
20240923,111800,9764420,1350,1350,1350,1350,0
20240923,111700,9764420,1350,1350,1350,1350,0
20240923,111600,9764420,1350,1350,1350,1350,0
20240923,111500,9764420,1350,1350,1350,1350,0
20240923,111400,9764420,1350,1350,1350,1350,0
20240923,111300,9764420,1350,1350,1350,1350,0
20240923,111200,9764420,1350,1350,1350,1350,0
20240923,111100,9764420,1350,1350,1350,1350,0
20240923,111000,9764420,1350,1350,1350,1350,0
20240923,110900,9764420,1350,1350,1350,1350,0
20240923,110800,9764420,1350,1350,1350,1350,0
20240923,110700,9764420,1350,1350,1350,1350,0
20240923,110600,9764420,1350,1350,1350,1350,0
20240923,110500,9764420,1350,1350,1350,1350,0
20240923,110400,9764420,1350,1350,1350,1350,0
20240923,110300,9764420,1350,1350,1350,1350,0
20240923,110200,9764420,1350,1350,1350,1350,0
20240923,110100,9764420,1350,1350,1350,1350,0
20240923,110000,9764420,1350,1350,1350,1350,0
20240923,105900,9764420,1350,1350,1350,1350,0
20240923,105800,9764420,1350,1350,1350,1350,0
20240923,105700,9764420,1350,1350,1350,1350,85
20240923,105600,9649670,1350,1350,1350,1350,0
20240923,105500,9649670,1350,1350,1350,1350,1000
20240923,105400,8299670,1350,1350,1350,1350,0
20240923,105300,8299670,1350,1350,1350,1350,0
20240923,105200,8299670,1350,1350,1350,1350,0
20240923,105100,8299670,1350,1350,1350,1350,0
20240923,105000,8299670,1350,1350,1350,1350,0
20240923,104900,8299670,1350,1350,1350,1350,0
20240923,104800,8299670,1350,1350,1350,1350,0
20240923,104700,8299670,1350,1350,1350,1350,1000
20240923,104600,6949670,1350,1348,1350,1348,1220
20240923,104500,5302975,1347,1347,1347,1347,0
20240923,104400,5302975,1347,1347,1347,1347,0
20240923,104300,5302975,1347,1347,1347,1347,0
20240923,104200,5302975,1347,1347,1347,1347,1000
20240923,104100,3955975,1347,1347,1347,1347,0
20240923,104000,3955975,1347,1347,1347,1347,0
20240923,103900,3955975,1347,1347,1347,1347,0
20240923,103800,3955975,1347,1347,1347,1347,7
20240923,103700,3946546,1347,1347,1347,1347,0
20240923,103600,3946546,1347,1347,1347,1347,0
20240923,103500,3946546,1347,1347,1347,1347,0
20240923,103400,3946546,1347,1347,1347,1347,0
20240923,103300,3946546,1347,1347,1347,1347,0
20240923,103200,3946546,1347,1347,1347,1347,0
20240923,103100,3946546,1347,1347,1347,1347,0
20240923,103000,3946546,1347,1347,1347,1347,0
20240923,102900,3946546,1347,1347,1347,1347,0
20240923,102800,3946546,1347,1347,1347,1347,0
20240923,102700,3946546,1347,1347,1347,1347,0
20240923,102600,3946546,1347,1347,1347,1347,0
20240923,102500,3946546,1347,1347,1347,1347,0
20240923,102400,3946546,1347,1347,1347,1347,0
20240923,102300,3946546,1347,1347,1347,1347,0
20240923,102200,3946546,1347,1347,1347,1347,0
20240923,102100,3946546,1347,1347,1347,1347,0
20240923,102000,3946546,1347,1347,1347,1347,0
20240923,101900,3946546,1347,1347,1347,1347,0
20240923,101800,3946546,1347,1347,1347,1347,0
20240923,101700,3946546,1347,1347,1347,1347,0
20240923,101600,3946546,1347,1347,1347,1347,0
20240923,101500,3946546,1347,1347,1347,1347,0
20240923,101400,3946546,1347,1347,1347,1347,0
20240923,101300,3946546,1347,1347,1347,1347,0
20240923,101200,3946546,1347,1347,1347,1347,0
20240923,101100,3946546,1347,1347,1347,1347,0
20240923,101000,3946546,1347,1347,1347,1347,0
20240923,100900,3946546,1347,1347,1347,1347,0
20240923,100800,3946546,1347,1347,1347,1347,0
20240923,100700,3946546,1347,1347,1347,1347,0
20240923,100600,3946546,1347,1347,1347,1347,0
20240923,100500,3946546,1347,1347,1347,1347,0
20240923,100400,3946546,1347,1347,1347,1347,0
20240923,100300,3946546,1347,1347,1347,1347,0
20240923,100200,3946546,1347,1347,1347,1347,5
20240923,100100,3939811,1347,1347,1347,1347,0
20240923,100000,3939811,1347,1347,1347,1347,0
20240923,095900,3939811,1347,1347,1347,1347,0
20240923,095800,3939811,1347,1347,1347,1347,0
20240923,095700,3939811,1347,1347,1347,1347,0
20240923,095600,3939811,1347,1347,1347,1347,0
20240923,095500,3939811,1347,1347,1347,1347,0
20240923,095400,3939811,1347,1347,1347,1347,0
20240923,095300,3939811,1347,1347,1347,1347,0
20240923,095200,3939811,1347,1347,1347,1347,0
20240923,095100,3939811,1347,1347,1347,1347,0
20240923,095000,3939811,1347,1347,1347,1347,0
20240923,094900,3939811,1347,1347,1347,1347,0
20240923,094800,3939811,1347,1347,1347,1347,0
20240923,094700,3939811,1347,1347,1347,1347,0
20240923,094600,3939811,1347,1347,1347,1347,0
20240923,094500,3939811,1347,1347,1347,1347,0
20240923,094400,3939811,1347,1347,1347,1347,4
20240923,094300,3934423,1345,1347,1347,1345,101
20240923,094200,3798572,1347,1347,1347,1347,77
20240923,094100,3694853,1345,1345,1345,1345,0
20240923,094000,3694853,1345,1345,1345,1345,0
20240923,093900,3694853,1345,1345,1345,1345,0
20240923,093800,3694853,1345,1346,1346,1345,1645
20240923,093700,1482235,1349,1348,1349,1348,327
20240923,093600,1041119,1348,1349,1349,1346,137
20240923,093500,856491,1349,1349,1349,1349,84
20240923,093400,743175,1349,1349,1349,1349,25
20240923,093300,709450,1349,1347,1349,1347,124
20240923,093200,542218,1346,1347,1347,1346,58
20240923,093100,464149,1344,1344,1347,1344,104
20240923,093000,324112,1352,1352,1352,1352,0
20240923,092900,324112,1352,1352,1352,1352,0
20240923,092800,324112,1352,1352,1352,1352,0
20240923,092700,324112,1352,1352,1352,1352,0
20240923,092600,324112,1352,1352,1352,1352,0
20240923,092500,324112,1352,1352,1352,1352,0
20240923,092400,324112,1352,1352,1352,1352,0
20240923,092300,324112,1352,1352,1352,1352,0
20240923,092200,324112,1352,1352,1352,1352,0
20240923,092100,324112,1352,1352,1352,1352,0
20240923,092000,324112,1352,1352,1352,1352,0
20240923,091900,324112,1352,1352,1352,1352,4
20240923,091800,318704,1342,1342,1342,1342,0
20240923,091700,318704,1342,1342,1342,1342,0
20240923,091600,318704,1342,1342,1342,1342,0
20240923,091500,318704,1342,1342,1342,1342,0
20240923,091400,318704,1342,1342,1342,1342,0
20240923,091300,318704,1342,1342,1342,1342,2
20240923,091200,316020,1352,1352,1352,1352,0
20240923,091100,316020,1352,1352,1352,1352,0
20240923,091000,316020,1352,1352,1352,1352,0
20240923,090900,316020,1352,1352,1352,1352,0
20240923,090800,316020,1352,1352,1352,1352,0
20240923,090700,316020,1352,1352,1352,1352,0
20240923,090600,316020,1352,1352,1352,1352,1
20240923,090500,314668,1342,1342,1342,1342,1
20240923,090400,313326,1339,1339,1339,1339,0
20240923,090300,313326,1339,1339,1339,1339,0
20240923,090200,313326,1339,1339,1339,1339,0
20240923,090100,313326,1339,1339,1339,1339,0
20240923,090000,313326,1339,1339,1339,1339,234