KissMeData/089530/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195600,376830151,22,22,22,22,1620616
20240904,195500,376830151,22,22,22,22,0
20240904,195400,376830151,22,22,22,22,0
20240904,195300,376830151,22,22,22,22,0
20240904,195200,376830151,22,22,22,22,0
20240904,195100,376830151,22,22,22,22,0
20240904,195000,376830151,22,22,22,22,0
20240904,194900,376830151,22,22,22,22,0
20240904,194800,376830151,22,22,22,22,0
20240904,194700,376830151,22,22,22,22,0
20240904,194600,376830151,22,22,22,22,0
20240904,194500,376830151,22,22,22,22,0
20240904,194400,376830151,22,22,22,22,0
20240904,194300,376830151,22,22,22,22,0
20240904,194200,376830151,22,22,22,22,0
20240904,194100,376830151,22,22,22,22,0
20240904,194000,376830151,22,22,22,22,0
20240904,193900,376830151,22,22,22,22,0
20240904,193800,376830151,22,22,22,22,0
20240904,193700,376830151,22,22,22,22,0
20240904,193600,376830151,22,22,22,22,0
20240904,193500,376830151,22,22,22,22,0
20240904,193400,376830151,22,22,22,22,0
20240904,193300,376830151,22,22,22,22,0
20240904,193200,376830151,22,22,22,22,0
20240904,193100,376830151,22,22,22,22,0
20240904,193000,376830151,22,22,22,22,0
20240904,192900,376830151,22,22,22,22,0
20240904,192800,376830151,22,22,22,22,0
20240904,192700,376830151,22,22,22,22,0
20240904,192600,376830151,22,22,22,22,1620616
20240904,192500,376830151,22,22,22,22,0
20240904,192400,376830151,22,22,22,22,0
20240904,192300,376830151,22,22,22,22,0
20240904,192200,376830151,22,22,22,22,0
20240904,192100,376830151,22,22,22,22,0
20240904,192000,376830151,22,22,22,22,0
20240904,191900,376830151,22,22,22,22,0
20240904,191800,376830151,22,22,22,22,0
20240904,191700,376830151,22,22,22,22,0
20240904,191600,376830151,22,22,22,22,0
20240904,191500,376830151,22,22,22,22,0
20240904,191400,376830151,22,22,22,22,0
20240904,191300,376830151,22,22,22,22,0
20240904,191200,376830151,22,22,22,22,0
20240904,191100,376830151,22,22,22,22,0
20240904,191000,376830151,22,22,22,22,0
20240904,190900,376830151,22,22,22,22,0
20240904,190800,376830151,22,22,22,22,0
20240904,190700,376830151,22,22,22,22,0
20240904,190600,376830151,22,22,22,22,0
20240904,190500,376830151,22,22,22,22,0
20240904,190400,376830151,22,22,22,22,0
20240904,190300,376830151,22,22,22,22,0
20240904,190200,376830151,22,22,22,22,0
20240904,190100,376830151,22,22,22,22,0
20240904,190000,376830151,22,22,22,22,0
20240904,185900,376830151,22,22,22,22,0
20240904,185800,376830151,22,22,22,22,0
20240904,185700,376830151,22,22,22,22,0
20240904,185600,376830151,22,22,22,22,1620616
20240904,185500,376830151,22,22,22,22,0
20240904,185400,376830151,22,22,22,22,0
20240904,185300,376830151,22,22,22,22,0
20240904,185200,376830151,22,22,22,22,0
20240904,185100,376830151,22,22,22,22,0
20240904,185000,376830151,22,22,22,22,0
20240904,184900,376830151,22,22,22,22,0
20240904,184800,376830151,22,22,22,22,0
20240904,184700,376830151,22,22,22,22,0
20240904,184600,376830151,22,22,22,22,0
20240904,184500,376830151,22,22,22,22,0
20240904,184400,376830151,22,22,22,22,0
20240904,184300,376830151,22,22,22,22,0
20240904,184200,376830151,22,22,22,22,0
20240904,184100,376830151,22,22,22,22,0
20240904,184000,376830151,22,22,22,22,0
20240904,183900,376830151,22,22,22,22,0
20240904,183800,376830151,22,22,22,22,0
20240904,183700,376830151,22,22,22,22,0
20240904,183600,376830151,22,22,22,22,0
20240904,183500,376830151,22,22,22,22,0
20240904,183400,376830151,22,22,22,22,0
20240904,183300,376830151,22,22,22,22,0
20240904,183200,376830151,22,22,22,22,0
20240904,183100,376830151,22,22,22,22,0
20240904,183000,376830151,22,22,22,22,0
20240904,182900,376830151,22,22,22,22,0
20240904,182800,376830151,22,22,22,22,0
20240904,182700,376830151,22,22,22,22,0
20240904,182600,376830151,22,22,22,22,1620616
20240904,182500,376830151,22,22,22,22,0
20240904,182400,376830151,22,22,22,22,0
20240904,182300,376830151,22,22,22,22,0
20240904,182200,376830151,22,22,22,22,0
20240904,182100,376830151,22,22,22,22,0
20240904,182000,376830151,22,22,22,22,0
20240904,181900,376830151,22,22,22,22,0
20240904,181800,376830151,22,22,22,22,0
20240904,181700,376830151,22,22,22,22,0
20240904,181600,376830151,22,22,22,22,0
20240904,181500,376830151,22,22,22,22,0
20240904,181400,376830151,22,22,22,22,0
20240904,181300,376830151,22,22,22,22,0
20240904,181200,376830151,22,22,22,22,0
20240904,181100,376830151,22,22,22,22,0
20240904,181000,376830151,22,22,22,22,0
20240904,180900,376830151,22,22,22,22,0
20240904,180800,376830151,22,22,22,22,0
20240904,180700,376830151,22,22,22,22,0
20240904,180600,376830151,22,22,22,22,0
20240904,180500,376830151,22,22,22,22,0
20240904,180400,376830151,22,22,22,22,0
20240904,180300,376830151,22,22,22,22,0
20240904,180200,376830151,22,22,22,22,0
20240904,180100,376830151,22,22,22,22,0
20240904,180000,376830151,22,22,22,22,0
20240904,175900,376830151,22,22,22,22,0
20240904,175800,376830151,22,22,22,22,0
20240904,175700,376830151,22,22,22,22,0
20240904,175600,376830151,22,22,22,22,1620616
20240904,175500,376830151,22,22,22,22,0
20240904,175400,376830151,22,22,22,22,0
20240904,175300,376830151,22,22,22,22,0
20240904,175200,376830151,22,22,22,22,0
20240904,175100,376830151,22,22,22,22,0
20240904,175000,376830151,22,22,22,22,0
20240904,174900,376830151,22,22,22,22,0
20240904,174800,376830151,22,22,22,22,0
20240904,174700,376830151,22,22,22,22,0
20240904,174600,376830151,22,22,22,22,0
20240904,174500,376830151,22,22,22,22,0
20240904,174400,376830151,22,22,22,22,0
20240904,174300,376830151,22,22,22,22,0
20240904,174200,376830151,22,22,22,22,0
20240904,174100,376830151,22,22,22,22,0
20240904,174000,376830151,22,22,22,22,0
20240904,173900,376830151,22,22,22,22,0
20240904,173800,376830151,22,22,22,22,0
20240904,173700,376830151,22,22,22,22,0
20240904,173600,376830151,22,22,22,22,0
20240904,173500,376830151,22,22,22,22,0
20240904,173400,376830151,22,22,22,22,0
20240904,173300,376830151,22,22,22,22,0
20240904,173200,376830151,22,22,22,22,0
20240904,173100,376830151,22,22,22,22,0
20240904,173000,376830151,22,22,22,22,0
20240904,172900,376830151,22,22,22,22,0
20240904,172800,376830151,22,22,22,22,0
20240904,172700,376830151,22,22,22,22,0
20240904,172600,376830151,22,22,22,22,1620616
20240904,172500,376830151,22,22,22,22,0
20240904,172400,376830151,22,22,22,22,0
20240904,172300,376830151,22,22,22,22,0
20240904,172200,376830151,22,22,22,22,0
20240904,172100,376830151,22,22,22,22,0
20240904,172000,376830151,22,22,22,22,0
20240904,171900,376830151,22,22,22,22,0
20240904,171800,376830151,22,22,22,22,0
20240904,171700,376830151,22,22,22,22,0
20240904,171600,376830151,22,22,22,22,0
20240904,171500,376830151,22,22,22,22,0
20240904,171400,376830151,22,22,22,22,0
20240904,171300,376830151,22,22,22,22,0
20240904,171200,376830151,22,22,22,22,0
20240904,171100,376830151,22,22,22,22,0
20240904,171000,376830151,22,22,22,22,0
20240904,170900,376830151,22,22,22,22,0
20240904,170800,376830151,22,22,22,22,0
20240904,170700,376830151,22,22,22,22,0
20240904,170600,376830151,22,22,22,22,0
20240904,170500,376830151,22,22,22,22,0
20240904,170400,376830151,22,22,22,22,0
20240904,170300,376830151,22,22,22,22,0
20240904,170200,376830151,22,22,22,22,0
20240904,170100,376830151,22,22,22,22,0
20240904,170000,376830151,22,22,22,22,0
20240904,165900,376830151,22,22,22,22,0
20240904,165800,376830151,22,22,22,22,0
20240904,165700,376830151,22,22,22,22,0
20240904,165600,376830151,22,22,22,22,1620616
20240904,165500,376830151,22,22,22,22,0
20240904,165400,376830151,22,22,22,22,0
20240904,165300,376830151,22,22,22,22,0
20240904,165200,376830151,22,22,22,22,0
20240904,165100,376830151,22,22,22,22,0
20240904,165000,376830151,22,22,22,22,0
20240904,164900,376830151,22,22,22,22,0
20240904,164800,376830151,22,22,22,22,0
20240904,164700,376830151,22,22,22,22,0
20240904,164600,376830151,22,22,22,22,0
20240904,164500,376830151,22,22,22,22,0
20240904,164400,376830151,22,22,22,22,0
20240904,164300,376830151,22,22,22,22,0
20240904,164200,376830151,22,22,22,22,0
20240904,164100,376830151,22,22,22,22,0
20240904,164000,376830151,22,22,22,22,0
20240904,163900,376830151,22,22,22,22,0
20240904,163800,376830151,22,22,22,22,0
20240904,163700,376830151,22,22,22,22,0
20240904,163600,376830151,22,22,22,22,0
20240904,163500,376830151,22,22,22,22,0
20240904,163400,376830151,22,22,22,22,0
20240904,163300,376830151,22,22,22,22,0
20240904,163200,376830151,22,22,22,22,0
20240904,163100,376830151,22,22,22,22,0
20240904,163000,376830151,22,22,22,22,0
20240904,162900,376830151,22,22,22,22,0
20240904,162800,376830151,22,22,22,22,0
20240904,162700,376830151,22,22,22,22,0
20240904,162600,376830151,22,22,22,22,1620616
20240904,162500,376830151,22,22,22,22,0
20240904,162400,376830151,22,22,22,22,0
20240904,162300,376830151,22,22,22,22,0
20240904,162200,376830151,22,22,22,22,0
20240904,162100,376830151,22,22,22,22,0
20240904,162000,376830151,22,22,22,22,0
20240904,161900,376830151,22,22,22,22,0
20240904,161800,376830151,22,22,22,22,0
20240904,161700,376830151,22,22,22,22,0
20240904,161600,376830151,22,22,22,22,0
20240904,161500,376830151,22,22,22,22,0
20240904,161400,376830151,22,22,22,22,0
20240904,161300,376830151,22,22,22,22,0
20240904,161200,376830151,22,22,22,22,0
20240904,161100,376830151,22,22,22,22,0
20240904,161000,376830151,22,22,22,22,0
20240904,160900,376830151,22,22,22,22,0
20240904,160800,376830151,22,22,22,22,0
20240904,160700,376830151,22,22,22,22,0
20240904,160600,376830151,22,22,22,22,0
20240904,160500,376830151,22,22,22,22,0
20240904,160400,376830151,22,22,22,22,0
20240904,160300,376830151,22,22,22,22,0
20240904,160200,376830151,22,22,22,22,0
20240904,160100,376830151,22,22,22,22,0
20240904,160000,376830151,22,22,22,22,0
20240904,155900,376830151,22,22,22,22,0
20240904,155800,376830151,22,22,22,22,0
20240904,155700,376830151,22,22,22,22,0
20240904,155600,376830151,22,22,22,22,1620616
20240904,155500,376830151,22,22,22,22,0
20240904,155400,376830151,22,22,22,22,0
20240904,155300,376830151,22,22,22,22,0
20240904,155200,376830151,22,22,22,22,0
20240904,155100,376830151,22,22,22,22,0
20240904,155000,376830151,22,22,22,22,0
20240904,154900,376830151,22,22,22,22,0
20240904,154800,376830151,22,22,22,22,0
20240904,154700,376830151,22,22,22,22,0
20240904,154600,376830151,22,22,22,22,0
20240904,154500,376830151,22,22,22,22,0
20240904,154400,376830151,22,22,22,22,0
20240904,154300,376830151,22,22,22,22,0
20240904,154200,376830151,22,22,22,22,0
20240904,154100,376830151,22,22,22,22,0
20240904,154000,376830151,22,22,22,22,0
20240904,153900,376830151,22,22,22,22,0
20240904,153800,376830151,22,22,22,22,0
20240904,153700,376830151,22,22,22,22,0
20240904,153600,376830151,22,22,22,22,0
20240904,153500,376830151,22,22,22,22,0
20240904,153400,376830151,22,22,22,22,0
20240904,153300,376830151,22,22,22,22,0
20240904,153200,376830151,22,22,22,22,0
20240904,153100,376830151,22,22,22,22,0
20240904,153000,376830151,22,22,22,22,1620616
20240904,152900,341176599,20,20,20,20,0
20240904,152800,341176599,20,20,20,20,0
20240904,152700,341176599,20,20,20,20,0
20240904,152600,341176599,20,20,20,20,0
20240904,152500,341176599,20,20,20,20,0
20240904,152400,341176599,20,20,20,20,0
20240904,152300,341176599,20,20,20,20,0
20240904,152200,341176599,20,20,20,20,0
20240904,152100,341176599,20,20,20,20,0
20240904,152000,341176599,20,20,20,20,0
20240904,151900,341176599,20,20,20,20,0
20240904,151800,341176599,20,20,20,20,0
20240904,151700,341176599,20,20,20,20,0
20240904,151600,341176599,20,20,20,20,0
20240904,151500,341176599,20,20,20,20,0
20240904,151400,341176599,20,20,20,20,0
20240904,151300,341176599,20,20,20,20,0
20240904,151200,341176599,20,20,20,20,0
20240904,151100,341176599,20,20,20,20,0
20240904,151000,341176599,20,20,20,20,0
20240904,150900,341176599,20,20,20,20,0
20240904,150800,341176599,20,20,20,20,0
20240904,150700,341176599,20,20,20,20,0
20240904,150600,341176599,20,20,20,20,0
20240904,150500,341176599,20,20,20,20,0
20240904,150400,341176599,20,20,20,20,0
20240904,150300,341176599,20,20,20,20,0
20240904,150200,341176599,20,20,20,20,0
20240904,150100,341176599,20,20,20,20,0
20240904,150000,341176599,20,20,20,20,2683477
20240904,145900,287507059,19,19,19,19,0
20240904,145800,287507059,19,19,19,19,0
20240904,145700,287507059,19,19,19,19,0
20240904,145600,287507059,19,19,19,19,0
20240904,145500,287507059,19,19,19,19,0
20240904,145400,287507059,19,19,19,19,0
20240904,145300,287507059,19,19,19,19,0
20240904,145200,287507059,19,19,19,19,0
20240904,145100,287507059,19,19,19,19,0
20240904,145000,287507059,19,19,19,19,0
20240904,144900,287507059,19,19,19,19,0
20240904,144800,287507059,19,19,19,19,0
20240904,144700,287507059,19,19,19,19,0
20240904,144600,287507059,19,19,19,19,0
20240904,144500,287507059,19,19,19,19,0
20240904,144400,287507059,19,19,19,19,0
20240904,144300,287507059,19,19,19,19,0
20240904,144200,287507059,19,19,19,19,0
20240904,144100,287507059,19,19,19,19,0
20240904,144000,287507059,19,19,19,19,0
20240904,143900,287507059,19,19,19,19,0
20240904,143800,287507059,19,19,19,19,0
20240904,143700,287507059,19,19,19,19,0
20240904,143600,287507059,19,19,19,19,0
20240904,143500,287507059,19,19,19,19,0
20240904,143400,287507059,19,19,19,19,0
20240904,143300,287507059,19,19,19,19,0
20240904,143200,287507059,19,19,19,19,0
20240904,143100,287507059,19,19,19,19,0
20240904,143000,287507059,19,19,19,19,2156272
20240904,142900,246537891,20,20,20,20,0
20240904,142800,246537891,20,20,20,20,0
20240904,142700,246537891,20,20,20,20,0
20240904,142600,246537891,20,20,20,20,0
20240904,142500,246537891,20,20,20,20,0
20240904,142400,246537891,20,20,20,20,0
20240904,142300,246537891,20,20,20,20,0
20240904,142200,246537891,20,20,20,20,0
20240904,142100,246537891,20,20,20,20,0
20240904,142000,246537891,20,20,20,20,0
20240904,141900,246537891,20,20,20,20,0
20240904,141800,246537891,20,20,20,20,0
20240904,141700,246537891,20,20,20,20,0
20240904,141600,246537891,20,20,20,20,0
20240904,141500,246537891,20,20,20,20,0
20240904,141400,246537891,20,20,20,20,0
20240904,141300,246537891,20,20,20,20,0
20240904,141200,246537891,20,20,20,20,0
20240904,141100,246537891,20,20,20,20,0
20240904,141000,246537891,20,20,20,20,0
20240904,140900,246537891,20,20,20,20,0
20240904,140800,246537891,20,20,20,20,0
20240904,140700,246537891,20,20,20,20,0
20240904,140600,246537891,20,20,20,20,0
20240904,140500,246537891,20,20,20,20,0
20240904,140400,246537891,20,20,20,20,0
20240904,140300,246537891,20,20,20,20,0
20240904,140200,246537891,20,20,20,20,0
20240904,140100,246537891,20,20,20,20,0
20240904,140000,246537891,20,20,20,20,999091
20240904,135900,226556071,22,22,22,22,0
20240904,135800,226556071,22,22,22,22,0
20240904,135700,226556071,22,22,22,22,0
20240904,135600,226556071,22,22,22,22,0
20240904,135500,226556071,22,22,22,22,0
20240904,135400,226556071,22,22,22,22,0
20240904,135300,226556071,22,22,22,22,0
20240904,135200,226556071,22,22,22,22,0
20240904,135100,226556071,22,22,22,22,0
20240904,135000,226556071,22,22,22,22,0
20240904,134900,226556071,22,22,22,22,0
20240904,134800,226556071,22,22,22,22,0
20240904,134700,226556071,22,22,22,22,0
20240904,134600,226556071,22,22,22,22,0
20240904,134500,226556071,22,22,22,22,0
20240904,134400,226556071,22,22,22,22,0
20240904,134300,226556071,22,22,22,22,0
20240904,134200,226556071,22,22,22,22,0
20240904,134100,226556071,22,22,22,22,0
20240904,134000,226556071,22,22,22,22,0
20240904,133900,226556071,22,22,22,22,0
20240904,133800,226556071,22,22,22,22,0
20240904,133700,226556071,22,22,22,22,0
20240904,133600,226556071,22,22,22,22,0
20240904,133500,226556071,22,22,22,22,0
20240904,133400,226556071,22,22,22,22,0
20240904,133300,226556071,22,22,22,22,0
20240904,133200,226556071,22,22,22,22,0
20240904,133100,226556071,22,22,22,22,0
20240904,133000,226556071,22,22,22,22,1039378
20240904,132900,203689755,21,21,21,21,0
20240904,132800,203689755,21,21,21,21,0
20240904,132700,203689755,21,21,21,21,0
20240904,132600,203689755,21,21,21,21,0
20240904,132500,203689755,21,21,21,21,0
20240904,132400,203689755,21,21,21,21,0
20240904,132300,203689755,21,21,21,21,0
20240904,132200,203689755,21,21,21,21,0
20240904,132100,203689755,21,21,21,21,0
20240904,132000,203689755,21,21,21,21,0
20240904,131900,203689755,21,21,21,21,0
20240904,131800,203689755,21,21,21,21,0
20240904,131700,203689755,21,21,21,21,0
20240904,131600,203689755,21,21,21,21,0
20240904,131500,203689755,21,21,21,21,0
20240904,131400,203689755,21,21,21,21,0
20240904,131300,203689755,21,21,21,21,0
20240904,131200,203689755,21,21,21,21,0
20240904,131100,203689755,21,21,21,21,0
20240904,131000,203689755,21,21,21,21,0
20240904,130900,203689755,21,21,21,21,0
20240904,130800,203689755,21,21,21,21,0
20240904,130700,203689755,21,21,21,21,0
20240904,130600,203689755,21,21,21,21,0
20240904,130500,203689755,21,21,21,21,0
20240904,130400,203689755,21,21,21,21,0
20240904,130300,203689755,21,21,21,21,0
20240904,130200,203689755,21,21,21,21,0
20240904,130100,203689755,21,21,21,21,0
20240904,130000,203689755,21,21,21,21,589166
20240904,125900,191317269,21,21,21,21,0
20240904,125800,191317269,21,21,21,21,0
20240904,125700,191317269,21,21,21,21,0
20240904,125600,191317269,21,21,21,21,0
20240904,125500,191317269,21,21,21,21,0
20240904,125400,191317269,21,21,21,21,0
20240904,125300,191317269,21,21,21,21,0
20240904,125200,191317269,21,21,21,21,0
20240904,125100,191317269,21,21,21,21,0
20240904,125000,191317269,21,21,21,21,0
20240904,124900,191317269,21,21,21,21,0
20240904,124800,191317269,21,21,21,21,0
20240904,124700,191317269,21,21,21,21,0
20240904,124600,191317269,21,21,21,21,0
20240904,124500,191317269,21,21,21,21,0
20240904,124400,191317269,21,21,21,21,0
20240904,124300,191317269,21,21,21,21,0
20240904,124200,191317269,21,21,21,21,0
20240904,124100,191317269,21,21,21,21,0
20240904,124000,191317269,21,21,21,21,0
20240904,123900,191317269,21,21,21,21,0
20240904,123800,191317269,21,21,21,21,0
20240904,123700,191317269,21,21,21,21,0
20240904,123600,191317269,21,21,21,21,0
20240904,123500,191317269,21,21,21,21,0
20240904,123400,191317269,21,21,21,21,0
20240904,123300,191317269,21,21,21,21,0
20240904,123200,191317269,21,21,21,21,0
20240904,123100,191317269,21,21,21,21,0
20240904,123000,191317269,21,21,21,21,390481
20240904,122900,183117168,22,22,22,22,0
20240904,122800,183117168,22,22,22,22,0
20240904,122700,183117168,22,22,22,22,0
20240904,122600,183117168,22,22,22,22,0
20240904,122500,183117168,22,22,22,22,0
20240904,122400,183117168,22,22,22,22,0
20240904,122300,183117168,22,22,22,22,0
20240904,122200,183117168,22,22,22,22,0
20240904,122100,183117168,22,22,22,22,0
20240904,122000,183117168,22,22,22,22,0
20240904,121900,183117168,22,22,22,22,0
20240904,121800,183117168,22,22,22,22,0
20240904,121700,183117168,22,22,22,22,0
20240904,121600,183117168,22,22,22,22,0
20240904,121500,183117168,22,22,22,22,0
20240904,121400,183117168,22,22,22,22,0
20240904,121300,183117168,22,22,22,22,0
20240904,121200,183117168,22,22,22,22,0
20240904,121100,183117168,22,22,22,22,0
20240904,121000,183117168,22,22,22,22,0
20240904,120900,183117168,22,22,22,22,0
20240904,120800,183117168,22,22,22,22,0
20240904,120700,183117168,22,22,22,22,0
20240904,120600,183117168,22,22,22,22,0
20240904,120500,183117168,22,22,22,22,0
20240904,120400,183117168,22,22,22,22,0
20240904,120300,183117168,22,22,22,22,0
20240904,120200,183117168,22,22,22,22,0
20240904,120100,183117168,22,22,22,22,0
20240904,120000,183117168,22,22,22,22,1041684
20240904,115900,160200120,21,21,21,21,0
20240904,115800,160200120,21,21,21,21,0
20240904,115700,160200120,21,21,21,21,0
20240904,115600,160200120,21,21,21,21,0
20240904,115500,160200120,21,21,21,21,0
20240904,115400,160200120,21,21,21,21,0
20240904,115300,160200120,21,21,21,21,0
20240904,115200,160200120,21,21,21,21,0
20240904,115100,160200120,21,21,21,21,0
20240904,115000,160200120,21,21,21,21,0
20240904,114900,160200120,21,21,21,21,0
20240904,114800,160200120,21,21,21,21,0
20240904,114700,160200120,21,21,21,21,0
20240904,114600,160200120,21,21,21,21,0
20240904,114500,160200120,21,21,21,21,0
20240904,114400,160200120,21,21,21,21,0
20240904,114300,160200120,21,21,21,21,0
20240904,114200,160200120,21,21,21,21,0
20240904,114100,160200120,21,21,21,21,0
20240904,114000,160200120,21,21,21,21,0
20240904,113900,160200120,21,21,21,21,0
20240904,113800,160200120,21,21,21,21,0
20240904,113700,160200120,21,21,21,21,0
20240904,113600,160200120,21,21,21,21,0
20240904,113500,160200120,21,21,21,21,0
20240904,113400,160200120,21,21,21,21,0
20240904,113300,160200120,21,21,21,21,0
20240904,113200,160200120,21,21,21,21,0
20240904,113100,160200120,21,21,21,21,0
20240904,113000,160200120,21,21,21,21,602909
20240904,112900,147539031,21,21,21,21,0
20240904,112800,147539031,21,21,21,21,0
20240904,112700,147539031,21,21,21,21,0
20240904,112600,147539031,21,21,21,21,0
20240904,112500,147539031,21,21,21,21,0
20240904,112400,147539031,21,21,21,21,0
20240904,112300,147539031,21,21,21,21,0
20240904,112200,147539031,21,21,21,21,0
20240904,112100,147539031,21,21,21,21,0
20240904,112000,147539031,21,21,21,21,0
20240904,111900,147539031,21,21,21,21,0
20240904,111800,147539031,21,21,21,21,0
20240904,111700,147539031,21,21,21,21,0
20240904,111600,147539031,21,21,21,21,0
20240904,111500,147539031,21,21,21,21,0
20240904,111400,147539031,21,21,21,21,0
20240904,111300,147539031,21,21,21,21,0
20240904,111200,147539031,21,21,21,21,0
20240904,111100,147539031,21,21,21,21,0
20240904,111000,147539031,21,21,21,21,0
20240904,110900,147539031,21,21,21,21,0
20240904,110800,147539031,21,21,21,21,0
20240904,110700,147539031,21,21,21,21,0
20240904,110600,147539031,21,21,21,21,0
20240904,110500,147539031,21,21,21,21,0
20240904,110400,147539031,21,21,21,21,0
20240904,110300,147539031,21,21,21,21,0
20240904,110200,147539031,21,21,21,21,0
20240904,110100,147539031,21,21,21,21,0
20240904,110000,147539031,21,21,21,21,1190230
20240904,105900,122544201,21,21,21,21,0
20240904,105800,122544201,21,21,21,21,0
20240904,105700,122544201,21,21,21,21,0
20240904,105600,122544201,21,21,21,21,0
20240904,105500,122544201,21,21,21,21,0
20240904,105400,122544201,21,21,21,21,0
20240904,105300,122544201,21,21,21,21,0
20240904,105200,122544201,21,21,21,21,0
20240904,105100,122544201,21,21,21,21,0
20240904,105000,122544201,21,21,21,21,0
20240904,104900,122544201,21,21,21,21,0
20240904,104800,122544201,21,21,21,21,0
20240904,104700,122544201,21,21,21,21,0
20240904,104600,122544201,21,21,21,21,0
20240904,104500,122544201,21,21,21,21,0
20240904,104400,122544201,21,21,21,21,0
20240904,104300,122544201,21,21,21,21,0
20240904,104200,122544201,21,21,21,21,0
20240904,104100,122544201,21,21,21,21,0
20240904,104000,122544201,21,21,21,21,0
20240904,103900,122544201,21,21,21,21,0
20240904,103800,122544201,21,21,21,21,0
20240904,103700,122544201,21,21,21,21,0
20240904,103600,122544201,21,21,21,21,0
20240904,103500,122544201,21,21,21,21,0
20240904,103400,122544201,21,21,21,21,0
20240904,103300,122544201,21,21,21,21,0
20240904,103200,122544201,21,21,21,21,0
20240904,103100,122544201,21,21,21,21,0
20240904,103000,122544201,21,21,21,21,1112413
20240904,102900,99183528,22,22,22,22,0
20240904,102800,99183528,22,22,22,22,0
20240904,102700,99183528,22,22,22,22,0
20240904,102600,99183528,22,22,22,22,0
20240904,102500,99183528,22,22,22,22,0
20240904,102400,99183528,22,22,22,22,0
20240904,102300,99183528,22,22,22,22,0
20240904,102200,99183528,22,22,22,22,0
20240904,102100,99183528,22,22,22,22,0
20240904,102000,99183528,22,22,22,22,0
20240904,101900,99183528,22,22,22,22,0
20240904,101800,99183528,22,22,22,22,0
20240904,101700,99183528,22,22,22,22,0
20240904,101600,99183528,22,22,22,22,0
20240904,101500,99183528,22,22,22,22,0
20240904,101400,99183528,22,22,22,22,0
20240904,101300,99183528,22,22,22,22,0
20240904,101200,99183528,22,22,22,22,0
20240904,101100,99183528,22,22,22,22,0
20240904,101000,99183528,22,22,22,22,0
20240904,100900,99183528,22,22,22,22,0
20240904,100800,99183528,22,22,22,22,0
20240904,100700,99183528,22,22,22,22,0
20240904,100600,99183528,22,22,22,22,0
20240904,100500,99183528,22,22,22,22,0
20240904,100400,99183528,22,22,22,22,0
20240904,100300,99183528,22,22,22,22,0
20240904,100200,99183528,22,22,22,22,0
20240904,100100,99183528,22,22,22,22,0
20240904,100000,99183528,22,22,22,22,1288364
20240904,095900,70839520,23,23,23,23,0
20240904,095800,70839520,23,23,23,23,0
20240904,095700,70839520,23,23,23,23,0
20240904,095600,70839520,23,23,23,23,0
20240904,095500,70839520,23,23,23,23,0
20240904,095400,70839520,23,23,23,23,0
20240904,095300,70839520,23,23,23,23,0
20240904,095200,70839520,23,23,23,23,0
20240904,095100,70839520,23,23,23,23,0
20240904,095000,70839520,23,23,23,23,0
20240904,094900,70839520,23,23,23,23,0
20240904,094800,70839520,23,23,23,23,0
20240904,094700,70839520,23,23,23,23,0
20240904,094600,70839520,23,23,23,23,0
20240904,094500,70839520,23,23,23,23,0
20240904,094400,70839520,23,23,23,23,0
20240904,094300,70839520,23,23,23,23,0
20240904,094200,70839520,23,23,23,23,0
20240904,094100,70839520,23,23,23,23,0
20240904,094000,70839520,23,23,23,23,0
20240904,093900,70839520,23,23,23,23,0
20240904,093800,70839520,23,23,23,23,0
20240904,093700,70839520,23,23,23,23,0
20240904,093600,70839520,23,23,23,23,0
20240904,093500,70839520,23,23,23,23,0
20240904,093400,70839520,23,23,23,23,0
20240904,093300,70839520,23,23,23,23,0
20240904,093200,70839520,23,23,23,23,0
20240904,093100,70839520,23,23,23,23,0
20240904,093000,70839520,23,23,23,23,1678386
20240904,092900,32236642,21,21,21,21,0
20240904,092800,32236642,21,21,21,21,0
20240904,092700,32236642,21,21,21,21,0
20240904,092600,32236642,21,21,21,21,0
20240904,092500,32236642,21,21,21,21,0
20240904,092400,32236642,21,21,21,21,0
20240904,092300,32236642,21,21,21,21,0
20240904,092200,32236642,21,21,21,21,0
20240904,092100,32236642,21,21,21,21,0
20240904,092000,32236642,21,21,21,21,0
20240904,091900,32236642,21,21,21,21,0
20240904,091800,32236642,21,21,21,21,0
20240904,091700,32236642,21,21,21,21,0
20240904,091600,32236642,21,21,21,21,0
20240904,091500,32236642,21,21,21,21,0
20240904,091400,32236642,21,21,21,21,0
20240904,091300,32236642,21,21,21,21,0
20240904,091200,32236642,21,21,21,21,0
20240904,091100,32236642,21,21,21,21,0
20240904,091000,32236642,21,21,21,21,0
20240904,090900,32236642,21,21,21,21,0
20240904,090800,32236642,21,21,21,21,0
20240904,090700,32236642,21,21,21,21,0
20240904,090600,32236642,21,21,21,21,0
20240904,090500,32236642,21,21,21,21,0
20240904,090400,32236642,21,21,21,21,0
20240904,090300,32236642,21,21,21,21,0
20240904,090200,32236642,21,21,21,21,0
20240904,090100,32236642,21,21,21,21,0
20240904,090000,32236642,21,21,21,21,1534827