KissMeData/095910/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,200700,88037401,1612,1612,1612,1612,4059
20240924,200600,88037401,1612,1612,1612,1612,0
20240924,200500,88037401,1612,1612,1612,1612,0
20240924,200400,88037401,1612,1612,1612,1612,0
20240924,200300,88037401,1612,1612,1612,1612,0
20240924,200200,88037401,1612,1612,1612,1612,0
20240924,200100,88037401,1612,1612,1612,1612,0
20240924,200000,88037401,1612,1612,1612,1612,0
20240924,195900,88037401,1612,1612,1612,1612,0
20240924,195800,88037401,1612,1612,1612,1612,0
20240924,195700,88037401,1612,1612,1612,1612,0
20240924,195600,88037401,1612,1612,1612,1612,0
20240924,195500,88037401,1612,1612,1612,1612,0
20240924,195400,88037401,1612,1612,1612,1612,0
20240924,195300,88037401,1612,1612,1612,1612,0
20240924,195200,88037401,1612,1612,1612,1612,0
20240924,195100,88037401,1612,1612,1612,1612,0
20240924,195000,88037401,1612,1612,1612,1612,0
20240924,194900,88037401,1612,1612,1612,1612,0
20240924,194800,88037401,1612,1612,1612,1612,0
20240924,194700,88037401,1612,1612,1612,1612,0
20240924,194600,88037401,1612,1612,1612,1612,0
20240924,194500,88037401,1612,1612,1612,1612,0
20240924,194400,88037401,1612,1612,1612,1612,0
20240924,194300,88037401,1612,1612,1612,1612,0
20240924,194200,88037401,1612,1612,1612,1612,0
20240924,194100,88037401,1612,1612,1612,1612,0
20240924,194000,88037401,1612,1612,1612,1612,0
20240924,193900,88037401,1612,1612,1612,1612,0
20240924,193800,88037401,1612,1612,1612,1612,0
20240924,193700,88037401,1612,1612,1612,1612,4059
20240924,193600,88037401,1612,1612,1612,1612,0
20240924,193500,88037401,1612,1612,1612,1612,0
20240924,193400,88037401,1612,1612,1612,1612,0
20240924,193300,88037401,1612,1612,1612,1612,0
20240924,193200,88037401,1612,1612,1612,1612,0
20240924,193100,88037401,1612,1612,1612,1612,0
20240924,193000,88037401,1612,1612,1612,1612,0
20240924,192900,88037401,1612,1612,1612,1612,0
20240924,192800,88037401,1612,1612,1612,1612,0
20240924,192700,88037401,1612,1612,1612,1612,0
20240924,192600,88037401,1612,1612,1612,1612,0
20240924,192500,88037401,1612,1612,1612,1612,0
20240924,192400,88037401,1612,1612,1612,1612,0
20240924,192300,88037401,1612,1612,1612,1612,0
20240924,192200,88037401,1612,1612,1612,1612,0
20240924,192100,88037401,1612,1612,1612,1612,0
20240924,192000,88037401,1612,1612,1612,1612,0
20240924,191900,88037401,1612,1612,1612,1612,0
20240924,191800,88037401,1612,1612,1612,1612,0
20240924,191700,88037401,1612,1612,1612,1612,0
20240924,191600,88037401,1612,1612,1612,1612,0
20240924,191500,88037401,1612,1612,1612,1612,0
20240924,191400,88037401,1612,1612,1612,1612,0
20240924,191300,88037401,1612,1612,1612,1612,0
20240924,191200,88037401,1612,1612,1612,1612,0
20240924,191100,88037401,1612,1612,1612,1612,0
20240924,191000,88037401,1612,1612,1612,1612,0
20240924,190900,88037401,1612,1612,1612,1612,0
20240924,190800,88037401,1612,1612,1612,1612,0
20240924,190700,88037401,1612,1612,1612,1612,4059
20240924,190600,88037401,1612,1612,1612,1612,0
20240924,190500,88037401,1612,1612,1612,1612,0
20240924,190400,88037401,1612,1612,1612,1612,0
20240924,190300,88037401,1612,1612,1612,1612,0
20240924,190200,88037401,1612,1612,1612,1612,0
20240924,190100,88037401,1612,1612,1612,1612,0
20240924,190000,88037401,1612,1612,1612,1612,0
20240924,185900,88037401,1612,1612,1612,1612,0
20240924,185800,88037401,1612,1612,1612,1612,0
20240924,185700,88037401,1612,1612,1612,1612,0
20240924,185600,88037401,1612,1612,1612,1612,0
20240924,185500,88037401,1612,1612,1612,1612,0
20240924,185400,88037401,1612,1612,1612,1612,0
20240924,185300,88037401,1612,1612,1612,1612,0
20240924,185200,88037401,1612,1612,1612,1612,0
20240924,185100,88037401,1612,1612,1612,1612,0
20240924,185000,88037401,1612,1612,1612,1612,0
20240924,184900,88037401,1612,1612,1612,1612,0
20240924,184800,88037401,1612,1612,1612,1612,0
20240924,184700,88037401,1612,1612,1612,1612,0
20240924,184600,88037401,1612,1612,1612,1612,0
20240924,184500,88037401,1612,1612,1612,1612,0
20240924,184400,88037401,1612,1612,1612,1612,0
20240924,184300,88037401,1612,1612,1612,1612,0
20240924,184200,88037401,1612,1612,1612,1612,0
20240924,184100,88037401,1612,1612,1612,1612,0
20240924,184000,88037401,1612,1612,1612,1612,0
20240924,183900,88037401,1612,1612,1612,1612,0
20240924,183800,88037401,1612,1612,1612,1612,0
20240924,183700,88037401,1612,1612,1612,1612,4059
20240924,183600,88037401,1612,1612,1612,1612,0
20240924,183500,88037401,1612,1612,1612,1612,0
20240924,183400,88037401,1612,1612,1612,1612,0
20240924,183300,88037401,1612,1612,1612,1612,0
20240924,183200,88037401,1612,1612,1612,1612,0
20240924,183100,88037401,1612,1612,1612,1612,0
20240924,183000,88037401,1612,1612,1612,1612,0
20240924,182900,88037401,1612,1612,1612,1612,0
20240924,182800,88037401,1612,1612,1612,1612,0
20240924,182700,88037401,1612,1612,1612,1612,0
20240924,182600,88037401,1612,1612,1612,1612,0
20240924,182500,88037401,1612,1612,1612,1612,0
20240924,182400,88037401,1612,1612,1612,1612,0
20240924,182300,88037401,1612,1612,1612,1612,0
20240924,182200,88037401,1612,1612,1612,1612,0
20240924,182100,88037401,1612,1612,1612,1612,0
20240924,182000,88037401,1612,1612,1612,1612,0
20240924,181900,88037401,1612,1612,1612,1612,0
20240924,181800,88037401,1612,1612,1612,1612,0
20240924,181700,88037401,1612,1612,1612,1612,0
20240924,181600,88037401,1612,1612,1612,1612,0
20240924,181500,88037401,1612,1612,1612,1612,0
20240924,181400,88037401,1612,1612,1612,1612,0
20240924,181300,88037401,1612,1612,1612,1612,0
20240924,181200,88037401,1612,1612,1612,1612,0
20240924,181100,88037401,1612,1612,1612,1612,0
20240924,181000,88037401,1612,1612,1612,1612,0
20240924,180900,88037401,1612,1612,1612,1612,0
20240924,180800,88037401,1612,1612,1612,1612,0
20240924,180700,88037401,1612,1612,1612,1612,4059
20240924,180600,88037401,1612,1612,1612,1612,0
20240924,180500,88037401,1612,1612,1612,1612,0
20240924,180400,88037401,1612,1612,1612,1612,0
20240924,180300,88037401,1612,1612,1612,1612,0
20240924,180200,88037401,1612,1612,1612,1612,0
20240924,180100,88037401,1612,1612,1612,1612,0
20240924,180000,88037401,1612,1612,1612,1612,0
20240924,175900,88037401,1612,1612,1612,1612,0
20240924,175800,88037401,1612,1612,1612,1612,0
20240924,175700,88037401,1612,1612,1612,1612,0
20240924,175600,88037401,1612,1612,1612,1612,0
20240924,175500,88037401,1612,1612,1612,1612,0
20240924,175400,88037401,1612,1612,1612,1612,0
20240924,175300,88037401,1612,1612,1612,1612,0
20240924,175200,88037401,1612,1612,1612,1612,0
20240924,175100,88037401,1612,1612,1612,1612,0
20240924,175000,88037401,1612,1612,1612,1612,0
20240924,174900,88037401,1612,1612,1612,1612,0
20240924,174800,88037401,1612,1612,1612,1612,0
20240924,174700,88037401,1612,1612,1612,1612,0
20240924,174600,88037401,1612,1612,1612,1612,0
20240924,174500,88037401,1612,1612,1612,1612,0
20240924,174400,88037401,1612,1612,1612,1612,0
20240924,174300,88037401,1612,1612,1612,1612,0
20240924,174200,88037401,1612,1612,1612,1612,0
20240924,174100,88037401,1612,1612,1612,1612,0
20240924,174000,88037401,1612,1612,1612,1612,0
20240924,173900,88037401,1612,1612,1612,1612,0
20240924,173800,88037401,1612,1612,1612,1612,0
20240924,173700,88037401,1612,1612,1612,1612,4059
20240924,173600,88037401,1612,1612,1612,1612,0
20240924,173500,88037401,1612,1612,1612,1612,0
20240924,173400,88037401,1612,1612,1612,1612,0
20240924,173300,88037401,1612,1612,1612,1612,0
20240924,173200,88037401,1612,1612,1612,1612,0
20240924,173100,88037401,1612,1612,1612,1612,0
20240924,173000,88037401,1612,1612,1612,1612,0
20240924,172900,88037401,1612,1612,1612,1612,0
20240924,172800,88037401,1612,1612,1612,1612,0
20240924,172700,88037401,1612,1612,1612,1612,0
20240924,172600,88037401,1612,1612,1612,1612,0
20240924,172500,88037401,1612,1612,1612,1612,0
20240924,172400,88037401,1612,1612,1612,1612,0
20240924,172300,88037401,1612,1612,1612,1612,0
20240924,172200,88037401,1612,1612,1612,1612,0
20240924,172100,88037401,1612,1612,1612,1612,0
20240924,172000,88037401,1612,1612,1612,1612,0
20240924,171900,88037401,1612,1612,1612,1612,0
20240924,171800,88037401,1612,1612,1612,1612,0
20240924,171700,88037401,1612,1612,1612,1612,0
20240924,171600,88037401,1612,1612,1612,1612,0
20240924,171500,88037401,1612,1612,1612,1612,0
20240924,171400,88037401,1612,1612,1612,1612,0
20240924,171300,88037401,1612,1612,1612,1612,0
20240924,171200,88037401,1612,1612,1612,1612,0
20240924,171100,88037401,1612,1612,1612,1612,0
20240924,171000,88037401,1612,1612,1612,1612,0
20240924,170900,88037401,1612,1612,1612,1612,0
20240924,170800,88037401,1612,1612,1612,1612,0
20240924,170700,88037401,1612,1612,1612,1612,4059
20240924,170600,88037401,1612,1612,1612,1612,0
20240924,170500,88037401,1612,1612,1612,1612,0
20240924,170400,88037401,1612,1612,1612,1612,0
20240924,170300,88037401,1612,1612,1612,1612,0
20240924,170200,88037401,1612,1612,1612,1612,0
20240924,170100,88037401,1612,1612,1612,1612,0
20240924,170000,88037401,1612,1612,1612,1612,0
20240924,165900,88037401,1612,1612,1612,1612,0
20240924,165800,88037401,1612,1612,1612,1612,0
20240924,165700,88037401,1612,1612,1612,1612,0
20240924,165600,88037401,1612,1612,1612,1612,0
20240924,165500,88037401,1612,1612,1612,1612,0
20240924,165400,88037401,1612,1612,1612,1612,0
20240924,165300,88037401,1612,1612,1612,1612,0
20240924,165200,88037401,1612,1612,1612,1612,0
20240924,165100,88037401,1612,1612,1612,1612,0
20240924,165000,88037401,1612,1612,1612,1612,0
20240924,164900,88037401,1612,1612,1612,1612,0
20240924,164800,88037401,1612,1612,1612,1612,0
20240924,164700,88037401,1612,1612,1612,1612,0
20240924,164600,88037401,1612,1612,1612,1612,0
20240924,164500,88037401,1612,1612,1612,1612,0
20240924,164400,88037401,1612,1612,1612,1612,0
20240924,164300,88037401,1612,1612,1612,1612,0
20240924,164200,88037401,1612,1612,1612,1612,0
20240924,164100,88037401,1612,1612,1612,1612,0
20240924,164000,88037401,1612,1612,1612,1612,0
20240924,163900,88037401,1612,1612,1612,1612,0
20240924,163800,88037401,1612,1612,1612,1612,0
20240924,163700,88037401,1612,1612,1612,1612,4059
20240924,163600,88037401,1612,1612,1612,1612,0
20240924,163500,88037401,1612,1612,1612,1612,0
20240924,163400,88037401,1612,1612,1612,1612,0
20240924,163300,88037401,1612,1612,1612,1612,0
20240924,163200,88037401,1612,1612,1612,1612,0
20240924,163100,88037401,1612,1612,1612,1612,0
20240924,163000,88037401,1612,1612,1612,1612,0
20240924,162900,88037401,1612,1612,1612,1612,0
20240924,162800,88037401,1612,1612,1612,1612,0
20240924,162700,88037401,1612,1612,1612,1612,0
20240924,162600,88037401,1612,1612,1612,1612,0
20240924,162500,88037401,1612,1612,1612,1612,0
20240924,162400,88037401,1612,1612,1612,1612,0
20240924,162300,88037401,1612,1612,1612,1612,0
20240924,162200,88037401,1612,1612,1612,1612,0
20240924,162100,88037401,1612,1612,1612,1612,0
20240924,162000,88037401,1612,1612,1612,1612,0
20240924,161900,88037401,1612,1612,1612,1612,0
20240924,161800,88037401,1612,1612,1612,1612,0
20240924,161700,88037401,1612,1612,1612,1612,0
20240924,161600,88037401,1612,1612,1612,1612,0
20240924,161500,88037401,1612,1612,1612,1612,0
20240924,161400,88037401,1612,1612,1612,1612,0
20240924,161300,88037401,1612,1612,1612,1612,0
20240924,161200,88037401,1612,1612,1612,1612,0
20240924,161100,88037401,1612,1612,1612,1612,0
20240924,161000,88037401,1612,1612,1612,1612,0
20240924,160900,88037401,1612,1612,1612,1612,0
20240924,160800,88037401,1612,1612,1612,1612,0
20240924,160700,88037401,1612,1612,1612,1612,4059
20240924,160600,88037401,1612,1612,1612,1612,0
20240924,160500,88037401,1612,1612,1612,1612,0
20240924,160400,88037401,1612,1612,1612,1612,0
20240924,160300,88037401,1612,1612,1612,1612,0
20240924,160200,88037401,1612,1612,1612,1612,0
20240924,160100,88037401,1612,1612,1612,1612,0
20240924,160000,88037401,1612,1612,1612,1612,0
20240924,155900,88037401,1612,1612,1612,1612,0
20240924,155800,88037401,1612,1612,1612,1612,0
20240924,155700,88037401,1612,1612,1612,1612,0
20240924,155600,88037401,1612,1612,1612,1612,0
20240924,155500,88037401,1612,1612,1612,1612,0
20240924,155400,88037401,1612,1612,1612,1612,0
20240924,155300,88037401,1612,1612,1612,1612,0
20240924,155200,88037401,1612,1612,1612,1612,0
20240924,155100,88037401,1612,1612,1612,1612,0
20240924,155000,88037401,1612,1612,1612,1612,0
20240924,154900,88037401,1612,1612,1612,1612,0
20240924,154800,88037401,1612,1612,1612,1612,0
20240924,154700,88037401,1612,1612,1612,1612,0
20240924,154600,88037401,1612,1612,1612,1612,0
20240924,154500,88037401,1612,1612,1612,1612,0
20240924,154400,88037401,1612,1612,1612,1612,0
20240924,154300,88037401,1612,1612,1612,1612,0
20240924,154200,88037401,1612,1612,1612,1612,0
20240924,154100,88037401,1612,1612,1612,1612,0
20240924,154000,88037401,1612,1612,1612,1612,0
20240924,153900,88037401,1612,1612,1612,1612,0
20240924,153800,88037401,1612,1612,1612,1612,0
20240924,153700,88037401,1612,1612,1612,1612,4059
20240924,153600,88037401,1612,1612,1612,1612,0
20240924,153500,88037401,1612,1612,1612,1612,0
20240924,153400,88037401,1612,1612,1612,1612,0
20240924,153300,88037401,1612,1612,1612,1612,0
20240924,153200,88037401,1612,1612,1612,1612,0
20240924,153100,88037401,1612,1612,1612,1612,0
20240924,153000,88037401,1612,1612,1612,1612,4059
20240924,152900,81494293,1609,1609,1609,1609,0
20240924,152800,81494293,1609,1609,1609,1609,0
20240924,152700,81494293,1609,1609,1609,1609,0
20240924,152600,81494293,1609,1609,1609,1609,0
20240924,152500,81494293,1609,1609,1609,1609,0
20240924,152400,81494293,1609,1609,1609,1609,0
20240924,152300,81494293,1609,1609,1609,1609,0
20240924,152200,81494293,1609,1609,1609,1609,0
20240924,152100,81494293,1609,1609,1609,1609,0
20240924,152000,81494293,1609,1609,1609,1609,0
20240924,151900,81494293,1609,1609,1609,1609,7
20240924,151800,81483030,1609,1609,1609,1609,0
20240924,151700,81483030,1609,1609,1609,1609,0
20240924,151600,81483030,1609,1609,1609,1609,96
20240924,151500,81328566,1609,1609,1609,1609,0
20240924,151400,81328566,1609,1609,1609,1609,38
20240924,151300,81267424,1609,1609,1609,1609,2
20240924,151200,81264206,1610,1610,1610,1610,0
20240924,151100,81264206,1610,1610,1610,1610,0
20240924,151000,81264206,1610,1610,1610,1610,0
20240924,150900,81264206,1610,1610,1610,1610,0
20240924,150800,81264206,1610,1610,1610,1610,0
20240924,150700,81264206,1610,1610,1610,1610,2
20240924,150600,81260986,1611,1611,1611,1611,0
20240924,150500,81260986,1611,1611,1611,1611,0
20240924,150400,81260986,1611,1611,1611,1611,0
20240924,150300,81260986,1611,1611,1611,1611,0
20240924,150200,81260986,1611,1611,1611,1611,0
20240924,150100,81260986,1611,1611,1611,1611,0
20240924,150000,81260986,1611,1611,1611,1611,0
20240924,145900,81260986,1611,1611,1612,1611,186
20240924,145800,80961337,1612,1612,1612,1612,1
20240924,145700,80959725,1612,1611,1612,1611,129
20240924,145600,80751905,1611,1611,1611,1611,627
20240924,145500,79741808,1611,1610,1611,1610,625
20240924,145400,78735557,1610,1608,1610,1608,78
20240924,145300,78610130,1608,1608,1608,1608,0
20240924,145200,78610130,1608,1608,1608,1608,0
20240924,145100,78610130,1608,1608,1608,1608,0
20240924,145000,78610130,1608,1608,1608,1608,18
20240924,144900,78581186,1608,1608,1608,1608,0
20240924,144800,78581186,1608,1608,1608,1608,0
20240924,144700,78581186,1608,1608,1608,1608,0
20240924,144600,78581186,1608,1608,1608,1608,0
20240924,144500,78581186,1608,1608,1608,1608,0
20240924,144400,78581186,1608,1608,1608,1608,2
20240924,144300,78577970,1610,1610,1610,1610,0
20240924,144200,78577970,1610,1607,1610,1607,1550
20240924,144100,76084995,1607,1604,1607,1604,22
20240924,144000,76049704,1604,1604,1605,1604,12821
20240924,143900,55478362,1604,1604,1604,1604,1
20240924,143800,55476758,1600,1600,1600,1600,0
20240924,143700,55476758,1600,1600,1600,1600,0
20240924,143600,55476758,1600,1602,1604,1600,1044
20240924,143500,53804354,1600,1601,1604,1600,1051
20240924,143400,52122244,1604,1602,1604,1601,51
20240924,143300,52040589,1604,1604,1604,1604,1
20240924,143200,52038985,1601,1603,1604,1601,262
20240924,143100,51619510,1604,1604,1604,1604,0
20240924,143000,51619510,1604,1603,1604,1603,21
20240924,142900,51585846,1604,1604,1604,1604,0
20240924,142800,51585846,1604,1604,1604,1604,0
20240924,142700,51585846,1604,1604,1604,1604,0
20240924,142600,51585846,1604,1604,1604,1604,0
20240924,142500,51585846,1604,1604,1604,1604,0
20240924,142400,51585846,1604,1604,1604,1604,10
20240924,142300,51569806,1604,1604,1604,1604,0
20240924,142200,51569806,1604,1605,1605,1604,25
20240924,142100,51529682,1605,1605,1605,1605,1
20240924,142000,51528077,1600,1602,1602,1600,3049
20240924,141900,46649672,1605,1601,1605,1601,51
20240924,141800,46568017,1602,1602,1602,1602,0
20240924,141700,46568017,1602,1601,1602,1601,186
20240924,141600,46270229,1601,1602,1602,1600,190
20240924,141500,45966220,1603,1604,1604,1603,3
20240924,141400,45961409,1605,1605,1605,1605,0
20240924,141300,45961409,1605,1604,1605,1604,9
20240924,141200,45946972,1604,1604,1604,1604,0
20240924,141100,45946972,1604,1604,1604,1604,0
20240924,141000,45946972,1604,1604,1604,1604,0
20240924,140900,45946972,1604,1604,1604,1604,0
20240924,140800,45946972,1604,1604,1604,1604,1
20240924,140700,45945368,1604,1604,1604,1604,1
20240924,140600,45943764,1599,1603,1603,1599,3000
20240924,140500,41142680,1604,1604,1604,1604,0
20240924,140400,41142680,1604,1604,1604,1604,0
20240924,140300,41142680,1604,1604,1604,1604,10
20240924,140200,41126640,1605,1604,1605,1601,101
20240924,140100,40964917,1605,1605,1605,1605,0
20240924,140000,40964917,1605,1605,1605,1605,0
20240924,135900,40964917,1605,1605,1605,1605,0
20240924,135800,40964917,1605,1605,1605,1605,2
20240924,135700,40961707,1608,1608,1608,1608,0
20240924,135600,40961707,1608,1608,1608,1608,0
20240924,135500,40961707,1608,1607,1608,1606,6
20240924,135400,40952065,1608,1601,1608,1601,201
20240924,135300,40630157,1601,1602,1602,1601,2
20240924,135200,40626954,1608,1608,1608,1608,0
20240924,135100,40626954,1608,1608,1608,1608,0
20240924,135000,40626954,1608,1608,1608,1608,1
20240924,134900,40625346,1601,1601,1601,1601,0
20240924,134800,40625346,1601,1602,1602,1601,570
20240924,134700,39712773,1602,1602,1602,1602,60
20240924,134600,39616653,1608,1608,1608,1608,0
20240924,134500,39616653,1608,1608,1608,1608,5
20240924,134400,39608613,1602,1602,1602,1602,2
20240924,134300,39605409,1602,1602,1602,1602,0
20240924,134200,39605409,1602,1602,1602,1602,0
20240924,134100,39605409,1602,1602,1602,1602,0
20240924,134000,39605409,1602,1602,1602,1602,2000
20240924,133900,36401409,1602,1602,1602,1602,0
20240924,133800,36401409,1602,1602,1602,1602,0
20240924,133700,36401409,1602,1602,1602,1602,0
20240924,133600,36401409,1602,1602,1602,1602,0
20240924,133500,36401409,1602,1602,1602,1602,93
20240924,133400,36252423,1602,1602,1602,1602,11
20240924,133300,36234801,1601,1601,1601,1601,0
20240924,133200,36234801,1601,1601,1601,1601,0
20240924,133100,36234801,1601,1601,1601,1601,0
20240924,133000,36234801,1601,1601,1601,1601,0
20240924,132900,36234801,1601,1603,1603,1601,1800
20240924,132800,33351322,1603,1603,1603,1603,200
20240924,132700,33030722,1603,1603,1603,1603,51
20240924,132600,32948969,1608,1608,1608,1608,0
20240924,132500,32948969,1608,1608,1608,1608,0
20240924,132400,32948969,1608,1608,1608,1608,0
20240924,132300,32948969,1608,1608,1608,1608,0
20240924,132200,32948969,1608,1608,1608,1608,0
20240924,132100,32948969,1608,1608,1608,1608,0
20240924,132000,32948969,1608,1608,1608,1608,6
20240924,131900,32939321,1608,1608,1608,1608,2
20240924,131800,32936105,1608,1608,1608,1608,0
20240924,131700,32936105,1608,1608,1608,1608,68
20240924,131600,32826761,1608,1608,1608,1608,432
20240924,131500,32132105,1608,1608,1608,1608,2
20240924,131400,32128889,1603,1603,1603,1603,0
20240924,131300,32128889,1603,1603,1603,1603,0
20240924,131200,32128889,1603,1603,1603,1603,0
20240924,131100,32128889,1603,1603,1603,1603,0
20240924,131000,32128889,1603,1603,1603,1603,0
20240924,130900,32128889,1603,1603,1603,1603,25
20240924,130800,32088814,1603,1603,1603,1603,0
20240924,130700,32088814,1603,1603,1603,1603,0
20240924,130600,32088814,1603,1603,1603,1603,0
20240924,130500,32088814,1603,1603,1603,1603,0
20240924,130400,32088814,1603,1603,1603,1603,0
20240924,130300,32088814,1603,1604,1604,1603,663
20240924,130200,31026017,1609,1609,1609,1609,0
20240924,130100,31026017,1609,1609,1609,1609,0
20240924,130000,31026017,1609,1609,1609,1609,206
20240924,125900,30694563,1609,1609,1609,1609,0
20240924,125800,30694563,1609,1609,1609,1609,0
20240924,125700,30694563,1609,1609,1609,1609,0
20240924,125600,30694563,1609,1609,1609,1609,0
20240924,125500,30694563,1609,1609,1609,1609,159
20240924,125400,30438732,1609,1609,1609,1609,0
20240924,125300,30438732,1609,1609,1609,1609,5
20240924,125200,30430687,1609,1609,1609,1609,0
20240924,125100,30430687,1609,1609,1609,1609,142
20240924,125000,30202209,1610,1610,1610,1610,0
20240924,124900,30202209,1610,1610,1610,1610,1
20240924,124800,30200599,1610,1610,1610,1610,0
20240924,124700,30200599,1610,1602,1610,1602,51
20240924,124600,30118889,1609,1601,1609,1601,626
20240924,124500,29111863,1601,1601,1601,1601,0
20240924,124400,29111863,1601,1601,1601,1601,0
20240924,124300,29111863,1601,1601,1602,1601,106
20240924,124200,28942147,1610,1610,1610,1610,0
20240924,124100,28942147,1610,1602,1610,1602,51
20240924,124000,28860437,1610,1610,1610,1610,0
20240924,123900,28860437,1610,1610,1610,1610,0
20240924,123800,28860437,1610,1610,1610,1610,0
20240924,123700,28860437,1610,1610,1610,1610,1
20240924,123600,28858827,1610,1610,1610,1610,0
20240924,123500,28858827,1610,1610,1610,1610,0
20240924,123400,28858827,1610,1610,1610,1610,0
20240924,123300,28858827,1610,1610,1610,1610,0
20240924,123200,28858827,1610,1610,1610,1610,0
20240924,123100,28858827,1610,1610,1610,1610,0
20240924,123000,28858827,1610,1610,1610,1610,1
20240924,122900,28857217,1612,1612,1612,1612,0
20240924,122800,28857217,1612,1612,1612,1612,0
20240924,122700,28857217,1612,1612,1612,1612,0
20240924,122600,28857217,1612,1612,1612,1612,0
20240924,122500,28857217,1612,1612,1612,1612,0
20240924,122400,28857217,1612,1612,1612,1612,0
20240924,122300,28857217,1612,1612,1612,1612,0
20240924,122200,28857217,1612,1612,1612,1612,0
20240924,122100,28857217,1612,1612,1612,1612,0
20240924,122000,28857217,1612,1612,1612,1612,0
20240924,121900,28857217,1612,1612,1612,1612,0
20240924,121800,28857217,1612,1612,1612,1612,0
20240924,121700,28857217,1612,1612,1612,1612,0
20240924,121600,28857217,1612,1612,1612,1612,0
20240924,121500,28857217,1612,1612,1612,1612,0
20240924,121400,28857217,1612,1612,1612,1612,0
20240924,121300,28857217,1612,1612,1612,1612,0
20240924,121200,28857217,1612,1612,1612,1612,0
20240924,121100,28857217,1612,1612,1612,1612,0
20240924,121000,28857217,1612,1612,1612,1612,0
20240924,120900,28857217,1612,1612,1612,1612,0
20240924,120800,28857217,1612,1612,1612,1612,0
20240924,120700,28857217,1612,1612,1612,1612,0
20240924,120600,28857217,1612,1612,1612,1612,0
20240924,120500,28857217,1612,1612,1612,1612,0
20240924,120400,28857217,1612,1612,1612,1612,0
20240924,120300,28857217,1612,1612,1612,1612,0
20240924,120200,28857217,1612,1612,1612,1612,0
20240924,120100,28857217,1612,1612,1612,1612,0
20240924,120000,28857217,1612,1612,1612,1612,1
20240924,115900,28855605,1600,1605,1605,1600,935
20240924,115800,27359408,1609,1609,1609,1609,0
20240924,115700,27359408,1609,1609,1609,1609,0
20240924,115600,27359408,1609,1609,1609,1609,0
20240924,115500,27359408,1609,1609,1609,1609,0
20240924,115400,27359408,1609,1609,1609,1609,0
20240924,115300,27359408,1609,1609,1609,1609,0
20240924,115200,27359408,1609,1609,1609,1609,0
20240924,115100,27359408,1609,1609,1609,1609,0
20240924,115000,27359408,1609,1609,1609,1609,124
20240924,114900,27159892,1609,1609,1609,1609,0
20240924,114800,27159892,1609,1609,1609,1609,0
20240924,114700,27159892,1609,1609,1609,1609,0
20240924,114600,27159892,1609,1609,1609,1609,0
20240924,114500,27159892,1609,1609,1609,1609,0
20240924,114400,27159892,1609,1609,1609,1609,0
20240924,114300,27159892,1609,1609,1609,1609,0
20240924,114200,27159892,1609,1609,1609,1609,0
20240924,114100,27159892,1609,1609,1609,1609,0
20240924,114000,27159892,1609,1609,1609,1609,0
20240924,113900,27159892,1609,1609,1609,1609,3
20240924,113800,27155065,1609,1609,1609,1609,579
20240924,113700,26223454,1609,1609,1609,1609,0
20240924,113600,26223454,1609,1609,1609,1609,0
20240924,113500,26223454,1609,1609,1609,1609,0
20240924,113400,26223454,1609,1609,1609,1609,0
20240924,113300,26223454,1609,1609,1609,1609,2
20240924,113200,26220236,1609,1609,1609,1609,0
20240924,113100,26220236,1609,1609,1609,1609,0
20240924,113000,26220236,1609,1609,1609,1609,0
20240924,112900,26220236,1609,1609,1609,1609,100
20240924,112800,26059336,1609,1609,1609,1609,0
20240924,112700,26059336,1609,1609,1609,1609,0
20240924,112600,26059336,1609,1609,1609,1609,0
20240924,112500,26059336,1609,1609,1609,1609,1
20240924,112400,26057727,1609,1609,1609,1609,70
20240924,112300,25945097,1609,1609,1609,1609,0
20240924,112200,25945097,1609,1607,1609,1601,4021
20240924,112100,19507323,1609,1609,1609,1609,0
20240924,112000,19507323,1609,1602,1609,1602,16
20240924,111900,19481684,1601,1601,1601,1601,0
20240924,111800,19481684,1601,1603,1603,1601,1184
20240924,111700,17585357,1604,1604,1604,1604,0
20240924,111600,17585357,1604,1604,1604,1604,0
20240924,111500,17585357,1604,1604,1604,1604,0
20240924,111400,17585357,1604,1604,1604,1604,43
20240924,111300,17516385,1604,1604,1604,1604,0
20240924,111200,17516385,1604,1604,1604,1604,0
20240924,111100,17516385,1604,1604,1604,1604,657
20240924,111000,16462557,1604,1604,1604,1604,593
20240924,110900,15511385,1605,1606,1606,1605,215
20240924,110800,15166309,1608,1609,1609,1608,613
20240924,110700,14180532,1610,1610,1610,1610,0
20240924,110600,14180532,1610,1610,1610,1610,0
20240924,110500,14180532,1610,1610,1610,1610,1
20240924,110400,14178922,1613,1613,1613,1613,0
20240924,110300,14178922,1613,1613,1613,1613,0
20240924,110200,14178922,1613,1613,1613,1613,0
20240924,110100,14178922,1613,1613,1613,1613,0
20240924,110000,14178922,1613,1613,1613,1613,0
20240924,105900,14178922,1613,1613,1613,1613,0
20240924,105800,14178922,1613,1613,1613,1613,0
20240924,105700,14178922,1613,1613,1613,1613,0
20240924,105600,14178922,1613,1613,1613,1613,0
20240924,105500,14178922,1613,1613,1613,1613,0
20240924,105400,14178922,1613,1613,1613,1613,0
20240924,105300,14178922,1613,1613,1613,1613,0
20240924,105200,14178922,1613,1613,1613,1613,0
20240924,105100,14178922,1613,1613,1613,1613,0
20240924,105000,14178922,1613,1613,1613,1613,0
20240924,104900,14178922,1613,1613,1613,1613,0
20240924,104800,14178922,1613,1613,1613,1613,0
20240924,104700,14178922,1613,1613,1613,1613,0
20240924,104600,14178922,1613,1613,1613,1613,0
20240924,104500,14178922,1613,1613,1613,1613,0
20240924,104400,14178922,1613,1613,1613,1613,0
20240924,104300,14178922,1613,1612,1613,1612,500
20240924,104200,13372644,1612,1610,1612,1610,21
20240924,104100,13338832,1613,1613,1613,1613,0
20240924,104000,13338832,1613,1612,1613,1612,700
20240924,103900,12209805,1613,1613,1613,1613,0
20240924,103800,12209805,1613,1613,1613,1613,0
20240924,103700,12209805,1613,1613,1613,1613,0
20240924,103600,12209805,1613,1613,1613,1613,1
20240924,103500,12208192,1612,1612,1612,1612,20
20240924,103400,12175952,1612,1612,1612,1612,50
20240924,103300,12095352,1612,1612,1612,1612,0
20240924,103200,12095352,1612,1612,1612,1612,0
20240924,103100,12095352,1612,1612,1612,1612,0
20240924,103000,12095352,1612,1612,1612,1612,74
20240924,102900,11976064,1612,1612,1612,1612,101
20240924,102800,11813252,1612,1608,1612,1608,227
20240924,102700,11447956,1605,1605,1605,1605,100
20240924,102600,11287456,1606,1606,1606,1606,50
20240924,102500,11207156,1606,1606,1606,1606,0
20240924,102400,11207156,1606,1608,1608,1606,13
20240924,102300,11186256,1607,1607,1607,1607,2
20240924,102200,11183042,1608,1608,1608,1608,2
20240924,102100,11179826,1612,1612,1612,1612,0
20240924,102000,11179826,1612,1612,1612,1612,0
20240924,101900,11179826,1612,1612,1612,1612,0
20240924,101800,11179826,1612,1612,1612,1612,0
20240924,101700,11179826,1612,1612,1612,1612,0
20240924,101600,11179826,1612,1612,1612,1612,3
20240924,101500,11174990,1612,1613,1613,1612,11
20240924,101400,11157248,1613,1612,1613,1612,17
20240924,101300,11129843,1613,1612,1613,1612,1000
20240924,101200,9516943,1613,1613,1613,1613,0
20240924,101100,9516943,1613,1613,1613,1613,0
20240924,101000,9516943,1613,1613,1613,1613,0
20240924,100900,9516943,1613,1613,1613,1613,0
20240924,100800,9516943,1613,1613,1613,1613,0
20240924,100700,9516943,1613,1613,1613,1613,0
20240924,100600,9516943,1613,1613,1613,1613,0
20240924,100500,9516943,1613,1613,1613,1613,0
20240924,100400,9516943,1613,1613,1613,1613,1
20240924,100300,9515330,1613,1613,1613,1613,11
20240924,100200,9497587,1612,1612,1612,1612,131
20240924,100100,9286415,1612,1612,1612,1612,0
20240924,100000,9286415,1612,1612,1612,1612,0
20240924,095900,9286415,1612,1612,1612,1612,0
20240924,095800,9286415,1612,1612,1612,1612,4
20240924,095700,9279967,1612,1612,1612,1612,0
20240924,095600,9279967,1612,1612,1612,1612,0
20240924,095500,9279967,1612,1609,1612,1603,1001
20240924,095400,7674090,1608,1610,1610,1608,1025
20240924,095300,6025656,1612,1612,1612,1612,0
20240924,095200,6025656,1612,1612,1612,1612,0
20240924,095100,6025656,1612,1612,1612,1612,0
20240924,095000,6025656,1612,1612,1612,1612,0
20240924,094900,6025656,1612,1612,1612,1612,2
20240924,094800,6022432,1609,1609,1609,1609,60
20240924,094700,5925892,1613,1613,1613,1613,0
20240924,094600,5925892,1613,1613,1613,1613,0
20240924,094500,5925892,1613,1613,1613,1613,27
20240924,094400,5882341,1613,1613,1613,1613,1
20240924,094300,5880728,1613,1613,1613,1613,0
20240924,094200,5880728,1613,1613,1613,1613,0
20240924,094100,5880728,1613,1613,1613,1613,2
20240924,094000,5877502,1613,1613,1613,1613,13
20240924,093900,5856533,1613,1613,1613,1613,4
20240924,093800,5850081,1613,1613,1613,1613,0
20240924,093700,5850081,1613,1613,1613,1613,0
20240924,093600,5850081,1613,1613,1613,1613,9
20240924,093500,5835564,1613,1613,1613,1613,789
20240924,093400,4562907,1613,1613,1613,1613,285
20240924,093300,4103202,1613,1613,1613,1613,0
20240924,093200,4103202,1613,1613,1613,1613,1001
20240924,093100,2488589,1605,1605,1605,1605,20
20240924,093000,2456489,1605,1605,1605,1605,1
20240924,092900,2454884,1605,1605,1605,1605,0
20240924,092800,2454884,1605,1605,1605,1605,1
20240924,092700,2453279,1601,1601,1601,1601,0
20240924,092600,2453279,1601,1601,1601,1601,0
20240924,092500,2453279,1601,1601,1601,1601,0
20240924,092400,2453279,1601,1601,1601,1601,0
20240924,092300,2453279,1601,1601,1601,1601,340
20240924,092200,1908939,1601,1601,1601,1601,0
20240924,092100,1908939,1601,1601,1601,1601,0
20240924,092000,1908939,1601,1601,1601,1601,0
20240924,091900,1908939,1601,1602,1602,1601,500
20240924,091800,1108429,1601,1601,1601,1601,0
20240924,091700,1108429,1601,1601,1601,1601,0
20240924,091600,1108429,1601,1602,1602,1601,10
20240924,091500,1092415,1601,1602,1602,1601,11
20240924,091400,1074801,1602,1602,1602,1602,0
20240924,091300,1074801,1602,1602,1602,1602,10
20240924,091200,1058781,1602,1602,1602,1602,0
20240924,091100,1058781,1602,1602,1602,1602,0
20240924,091000,1058781,1602,1602,1602,1602,0
20240924,090900,1058781,1602,1602,1602,1602,53
20240924,090800,973875,1602,1602,1602,1602,37
20240924,090700,914601,1602,1602,1602,1602,0
20240924,090600,914601,1602,1602,1602,1602,70
20240924,090500,802461,1602,1600,1602,1600,433
20240924,090400,108801,1599,1599,1599,1599,0
20240924,090300,108801,1599,1599,1599,1599,0
20240924,090200,108801,1599,1599,1599,1599,44
20240924,090100,38445,1599,1599,1599,1599,1
20240924,090000,36846,1602,1602,1602,1602,23