KissMeData/116100/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,201100,1088757,1690,1690,1690,1690,10
20240913,201000,1088757,1690,1690,1690,1690,0
20240913,200900,1088757,1690,1690,1690,1690,0
20240913,200800,1088757,1690,1690,1690,1690,0
20240913,200700,1088757,1690,1690,1690,1690,0
20240913,200600,1088757,1690,1690,1690,1690,0
20240913,200500,1088757,1690,1690,1690,1690,0
20240913,200400,1088757,1690,1690,1690,1690,0
20240913,200300,1088757,1690,1690,1690,1690,0
20240913,200200,1088757,1690,1690,1690,1690,0
20240913,200100,1088757,1690,1690,1690,1690,0
20240913,200000,1088757,1690,1690,1690,1690,0
20240913,195900,1088757,1690,1690,1690,1690,0
20240913,195800,1088757,1690,1690,1690,1690,0
20240913,195700,1088757,1690,1690,1690,1690,0
20240913,195600,1088757,1690,1690,1690,1690,0
20240913,195500,1088757,1690,1690,1690,1690,0
20240913,195400,1088757,1690,1690,1690,1690,0
20240913,195300,1088757,1690,1690,1690,1690,0
20240913,195200,1088757,1690,1690,1690,1690,0
20240913,195100,1088757,1690,1690,1690,1690,0
20240913,195000,1088757,1690,1690,1690,1690,0
20240913,194900,1088757,1690,1690,1690,1690,0
20240913,194800,1088757,1690,1690,1690,1690,0
20240913,194700,1088757,1690,1690,1690,1690,0
20240913,194600,1088757,1690,1690,1690,1690,0
20240913,194500,1088757,1690,1690,1690,1690,0
20240913,194400,1088757,1690,1690,1690,1690,0
20240913,194300,1088757,1690,1690,1690,1690,0
20240913,194200,1088757,1690,1690,1690,1690,0
20240913,194100,1088757,1690,1690,1690,1690,10
20240913,194000,1088757,1690,1690,1690,1690,0
20240913,193900,1088757,1690,1690,1690,1690,0
20240913,193800,1088757,1690,1690,1690,1690,0
20240913,193700,1088757,1690,1690,1690,1690,0
20240913,193600,1088757,1690,1690,1690,1690,0
20240913,193500,1088757,1690,1690,1690,1690,0
20240913,193400,1088757,1690,1690,1690,1690,0
20240913,193300,1088757,1690,1690,1690,1690,0
20240913,193200,1088757,1690,1690,1690,1690,0
20240913,193100,1088757,1690,1690,1690,1690,0
20240913,193000,1088757,1690,1690,1690,1690,0
20240913,192900,1088757,1690,1690,1690,1690,0
20240913,192800,1088757,1690,1690,1690,1690,0
20240913,192700,1088757,1690,1690,1690,1690,0
20240913,192600,1088757,1690,1690,1690,1690,0
20240913,192500,1088757,1690,1690,1690,1690,0
20240913,192400,1088757,1690,1690,1690,1690,0
20240913,192300,1088757,1690,1690,1690,1690,0
20240913,192200,1088757,1690,1690,1690,1690,0
20240913,192100,1088757,1690,1690,1690,1690,0
20240913,192000,1088757,1690,1690,1690,1690,0
20240913,191900,1088757,1690,1690,1690,1690,0
20240913,191800,1088757,1690,1690,1690,1690,0
20240913,191700,1088757,1690,1690,1690,1690,0
20240913,191600,1088757,1690,1690,1690,1690,0
20240913,191500,1088757,1690,1690,1690,1690,0
20240913,191400,1088757,1690,1690,1690,1690,0
20240913,191300,1088757,1690,1690,1690,1690,0
20240913,191200,1088757,1690,1690,1690,1690,0
20240913,191100,1088757,1690,1690,1690,1690,10
20240913,191000,1088757,1690,1690,1690,1690,0
20240913,190900,1088757,1690,1690,1690,1690,0
20240913,190800,1088757,1690,1690,1690,1690,0
20240913,190700,1088757,1690,1690,1690,1690,0
20240913,190600,1088757,1690,1690,1690,1690,0
20240913,190500,1088757,1690,1690,1690,1690,0
20240913,190400,1088757,1690,1690,1690,1690,0
20240913,190300,1088757,1690,1690,1690,1690,0
20240913,190200,1088757,1690,1690,1690,1690,0
20240913,190100,1088757,1690,1690,1690,1690,0
20240913,190000,1088757,1690,1690,1690,1690,0
20240913,185900,1088757,1690,1690,1690,1690,0
20240913,185800,1088757,1690,1690,1690,1690,0
20240913,185700,1088757,1690,1690,1690,1690,0
20240913,185600,1088757,1690,1690,1690,1690,0
20240913,185500,1088757,1690,1690,1690,1690,0
20240913,185400,1088757,1690,1690,1690,1690,0
20240913,185300,1088757,1690,1690,1690,1690,0
20240913,185200,1088757,1690,1690,1690,1690,0
20240913,185100,1088757,1690,1690,1690,1690,0
20240913,185000,1088757,1690,1690,1690,1690,0
20240913,184900,1088757,1690,1690,1690,1690,0
20240913,184800,1088757,1690,1690,1690,1690,0
20240913,184700,1088757,1690,1690,1690,1690,0
20240913,184600,1088757,1690,1690,1690,1690,0
20240913,184500,1088757,1690,1690,1690,1690,0
20240913,184400,1088757,1690,1690,1690,1690,0
20240913,184300,1088757,1690,1690,1690,1690,0
20240913,184200,1088757,1690,1690,1690,1690,0
20240913,184100,1088757,1690,1690,1690,1690,10
20240913,184000,1088757,1690,1690,1690,1690,0
20240913,183900,1088757,1690,1690,1690,1690,0
20240913,183800,1088757,1690,1690,1690,1690,0
20240913,183700,1088757,1690,1690,1690,1690,0
20240913,183600,1088757,1690,1690,1690,1690,0
20240913,183500,1088757,1690,1690,1690,1690,0
20240913,183400,1088757,1690,1690,1690,1690,0
20240913,183300,1088757,1690,1690,1690,1690,0
20240913,183200,1088757,1690,1690,1690,1690,0
20240913,183100,1088757,1690,1690,1690,1690,0
20240913,183000,1088757,1690,1690,1690,1690,0
20240913,182900,1088757,1690,1690,1690,1690,0
20240913,182800,1088757,1690,1690,1690,1690,0
20240913,182700,1088757,1690,1690,1690,1690,0
20240913,182600,1088757,1690,1690,1690,1690,0
20240913,182500,1088757,1690,1690,1690,1690,0
20240913,182400,1088757,1690,1690,1690,1690,0
20240913,182300,1088757,1690,1690,1690,1690,0
20240913,182200,1088757,1690,1690,1690,1690,0
20240913,182100,1088757,1690,1690,1690,1690,0
20240913,182000,1088757,1690,1690,1690,1690,0
20240913,181900,1088757,1690,1690,1690,1690,0
20240913,181800,1088757,1690,1690,1690,1690,0
20240913,181700,1088757,1690,1690,1690,1690,0
20240913,181600,1088757,1690,1690,1690,1690,0
20240913,181500,1088757,1690,1690,1690,1690,0
20240913,181400,1088757,1690,1690,1690,1690,0
20240913,181300,1088757,1690,1690,1690,1690,0
20240913,181200,1088757,1690,1690,1690,1690,0
20240913,181100,1088757,1690,1690,1690,1690,10
20240913,181000,1088757,1690,1690,1690,1690,0
20240913,180900,1088757,1690,1690,1690,1690,0
20240913,180800,1088757,1690,1690,1690,1690,0
20240913,180700,1088757,1690,1690,1690,1690,0
20240913,180600,1088757,1690,1690,1690,1690,0
20240913,180500,1088757,1690,1690,1690,1690,0
20240913,180400,1088757,1690,1690,1690,1690,0
20240913,180300,1088757,1690,1690,1690,1690,0
20240913,180200,1088757,1690,1690,1690,1690,0
20240913,180100,1088757,1690,1690,1690,1690,0
20240913,180000,1088757,1690,1690,1690,1690,0
20240913,175900,1088757,1690,1690,1690,1690,0
20240913,175800,1088757,1690,1690,1690,1690,0
20240913,175700,1088757,1690,1690,1690,1690,0
20240913,175600,1088757,1690,1690,1690,1690,0
20240913,175500,1088757,1690,1690,1690,1690,0
20240913,175400,1088757,1690,1690,1690,1690,0
20240913,175300,1088757,1690,1690,1690,1690,0
20240913,175200,1088757,1690,1690,1690,1690,0
20240913,175100,1088757,1690,1690,1690,1690,0
20240913,175000,1088757,1690,1690,1690,1690,0
20240913,174900,1088757,1690,1690,1690,1690,0
20240913,174800,1088757,1690,1690,1690,1690,0
20240913,174700,1088757,1690,1690,1690,1690,0
20240913,174600,1088757,1690,1690,1690,1690,0
20240913,174500,1088757,1690,1690,1690,1690,0
20240913,174400,1088757,1690,1690,1690,1690,0
20240913,174300,1088757,1690,1690,1690,1690,0
20240913,174200,1088757,1690,1690,1690,1690,0
20240913,174100,1088757,1690,1690,1690,1690,10
20240913,174000,1088757,1690,1690,1690,1690,0
20240913,173900,1088757,1690,1690,1690,1690,0
20240913,173800,1088757,1690,1690,1690,1690,0
20240913,173700,1088757,1690,1690,1690,1690,0
20240913,173600,1088757,1690,1690,1690,1690,0
20240913,173500,1088757,1690,1690,1690,1690,0
20240913,173400,1088757,1690,1690,1690,1690,0
20240913,173300,1088757,1690,1690,1690,1690,0
20240913,173200,1088757,1690,1690,1690,1690,0
20240913,173100,1088757,1690,1690,1690,1690,0
20240913,173000,1088757,1690,1690,1690,1690,0
20240913,172900,1088757,1690,1690,1690,1690,0
20240913,172800,1088757,1690,1690,1690,1690,0
20240913,172700,1088757,1690,1690,1690,1690,0
20240913,172600,1088757,1690,1690,1690,1690,0
20240913,172500,1088757,1690,1690,1690,1690,0
20240913,172400,1088757,1690,1690,1690,1690,0
20240913,172300,1088757,1690,1690,1690,1690,0
20240913,172200,1088757,1690,1690,1690,1690,0
20240913,172100,1088757,1690,1690,1690,1690,0
20240913,172000,1088757,1690,1690,1690,1690,0
20240913,171900,1088757,1690,1690,1690,1690,0
20240913,171800,1088757,1690,1690,1690,1690,0
20240913,171700,1088757,1690,1690,1690,1690,0
20240913,171600,1088757,1690,1690,1690,1690,0
20240913,171500,1088757,1690,1690,1690,1690,0
20240913,171400,1088757,1690,1690,1690,1690,0
20240913,171300,1088757,1690,1690,1690,1690,0
20240913,171200,1088757,1690,1690,1690,1690,0
20240913,171100,1088757,1690,1690,1690,1690,10
20240913,171000,1088757,1690,1690,1690,1690,0
20240913,170900,1088757,1690,1690,1690,1690,0
20240913,170800,1088757,1690,1690,1690,1690,0
20240913,170700,1088757,1690,1690,1690,1690,0
20240913,170600,1088757,1690,1690,1690,1690,0
20240913,170500,1088757,1690,1690,1690,1690,0
20240913,170400,1088757,1690,1690,1690,1690,0
20240913,170300,1088757,1690,1690,1690,1690,0
20240913,170200,1088757,1690,1690,1690,1690,0
20240913,170100,1088757,1690,1690,1690,1690,0
20240913,170000,1088757,1690,1690,1690,1690,0
20240913,165900,1088757,1690,1690,1690,1690,0
20240913,165800,1088757,1690,1690,1690,1690,0
20240913,165700,1088757,1690,1690,1690,1690,0
20240913,165600,1088757,1690,1690,1690,1690,0
20240913,165500,1088757,1690,1690,1690,1690,0
20240913,165400,1088757,1690,1690,1690,1690,0
20240913,165300,1088757,1690,1690,1690,1690,0
20240913,165200,1088757,1690,1690,1690,1690,0
20240913,165100,1088757,1690,1690,1690,1690,0
20240913,165000,1088757,1690,1690,1690,1690,0
20240913,164900,1088757,1690,1690,1690,1690,0
20240913,164800,1088757,1690,1690,1690,1690,0
20240913,164700,1088757,1690,1690,1690,1690,0
20240913,164600,1088757,1690,1690,1690,1690,0
20240913,164500,1088757,1690,1690,1690,1690,0
20240913,164400,1088757,1690,1690,1690,1690,0
20240913,164300,1088757,1690,1690,1690,1690,0
20240913,164200,1088757,1690,1690,1690,1690,0
20240913,164100,1088757,1690,1690,1690,1690,10
20240913,164000,1088757,1690,1690,1690,1690,0
20240913,163900,1088757,1690,1690,1690,1690,0
20240913,163800,1088757,1690,1690,1690,1690,0
20240913,163700,1088757,1690,1690,1690,1690,0
20240913,163600,1088757,1690,1690,1690,1690,0
20240913,163500,1088757,1690,1690,1690,1690,0
20240913,163400,1088757,1690,1690,1690,1690,0
20240913,163300,1088757,1690,1690,1690,1690,0
20240913,163200,1088757,1690,1690,1690,1690,0
20240913,163100,1088757,1690,1690,1690,1690,0
20240913,163000,1088757,1690,1690,1690,1690,0
20240913,162900,1088757,1690,1690,1690,1690,0
20240913,162800,1088757,1690,1690,1690,1690,0
20240913,162700,1088757,1690,1690,1690,1690,0
20240913,162600,1088757,1690,1690,1690,1690,0
20240913,162500,1088757,1690,1690,1690,1690,0
20240913,162400,1088757,1690,1690,1690,1690,0
20240913,162300,1088757,1690,1690,1690,1690,0
20240913,162200,1088757,1690,1690,1690,1690,0
20240913,162100,1088757,1690,1690,1690,1690,0
20240913,162000,1088757,1690,1690,1690,1690,0
20240913,161900,1088757,1690,1690,1690,1690,0
20240913,161800,1088757,1690,1690,1690,1690,0
20240913,161700,1088757,1690,1690,1690,1690,0
20240913,161600,1088757,1690,1690,1690,1690,0
20240913,161500,1088757,1690,1690,1690,1690,0
20240913,161400,1088757,1690,1690,1690,1690,0
20240913,161300,1088757,1690,1690,1690,1690,0
20240913,161200,1088757,1690,1690,1690,1690,0
20240913,161100,1088757,1690,1690,1690,1690,10
20240913,161000,1088757,1690,1690,1690,1690,0
20240913,160900,1088757,1690,1690,1690,1690,0
20240913,160800,1088757,1690,1690,1690,1690,0
20240913,160700,1088757,1690,1690,1690,1690,0
20240913,160600,1088757,1690,1690,1690,1690,0
20240913,160500,1088757,1690,1690,1690,1690,0
20240913,160400,1088757,1690,1690,1690,1690,0
20240913,160300,1088757,1690,1690,1690,1690,0
20240913,160200,1088757,1690,1690,1690,1690,0
20240913,160100,1088757,1690,1690,1690,1690,0
20240913,160000,1088757,1690,1690,1690,1690,0
20240913,155900,1088757,1690,1690,1690,1690,0
20240913,155800,1088757,1690,1690,1690,1690,0
20240913,155700,1088757,1690,1690,1690,1690,0
20240913,155600,1088757,1690,1690,1690,1690,0
20240913,155500,1088757,1690,1690,1690,1690,0
20240913,155400,1088757,1690,1690,1690,1690,0
20240913,155300,1088757,1690,1690,1690,1690,0
20240913,155200,1088757,1690,1690,1690,1690,0
20240913,155100,1088757,1690,1690,1690,1690,0
20240913,155000,1088757,1690,1690,1690,1690,0
20240913,154900,1088757,1690,1690,1690,1690,0
20240913,154800,1088757,1690,1690,1690,1690,0
20240913,154700,1088757,1690,1690,1690,1690,0
20240913,154600,1088757,1690,1690,1690,1690,0
20240913,154500,1088757,1690,1690,1690,1690,0
20240913,154400,1088757,1690,1690,1690,1690,0
20240913,154300,1088757,1690,1690,1690,1690,0
20240913,154200,1088757,1690,1690,1690,1690,0
20240913,154100,1088757,1690,1690,1690,1690,10
20240913,154000,1088757,1690,1690,1690,1690,0
20240913,153900,1088757,1690,1690,1690,1690,0
20240913,153800,1088757,1690,1690,1690,1690,0
20240913,153700,1088757,1690,1690,1690,1690,0
20240913,153600,1088757,1690,1690,1690,1690,0
20240913,153500,1088757,1690,1690,1690,1690,0
20240913,153400,1088757,1690,1690,1690,1690,0
20240913,153300,1088757,1690,1690,1690,1690,0
20240913,153200,1088757,1690,1690,1690,1690,0
20240913,153100,1088757,1690,1690,1690,1690,0
20240913,153000,1088757,1690,1690,1690,1690,10
20240913,152900,1071857,1469,1469,1469,1469,0
20240913,152800,1071857,1469,1469,1469,1469,0
20240913,152700,1071857,1469,1469,1469,1469,0
20240913,152600,1071857,1469,1469,1469,1469,0
20240913,152500,1071857,1469,1469,1469,1469,0
20240913,152400,1071857,1469,1469,1469,1469,0
20240913,152300,1071857,1469,1469,1469,1469,0
20240913,152200,1071857,1469,1469,1469,1469,0
20240913,152100,1071857,1469,1469,1469,1469,0
20240913,152000,1071857,1469,1469,1469,1469,0
20240913,151900,1071857,1469,1469,1469,1469,0
20240913,151800,1071857,1469,1469,1469,1469,23
20240913,151700,1038070,1680,1680,1680,1680,0
20240913,151600,1038070,1680,1680,1680,1680,0
20240913,151500,1038070,1680,1680,1680,1680,0
20240913,151400,1038070,1680,1680,1680,1680,0
20240913,151300,1038070,1680,1680,1680,1680,2
20240913,151200,1034710,1600,1600,1600,1600,13
20240913,151100,1013910,1470,1470,1470,1470,0
20240913,151000,1013910,1470,1470,1470,1470,0
20240913,150900,1013910,1470,1470,1470,1470,0
20240913,150800,1013910,1470,1470,1470,1470,0
20240913,150700,1013910,1470,1470,1470,1470,0
20240913,150600,1013910,1470,1470,1470,1470,0
20240913,150500,1013910,1470,1470,1470,1470,0
20240913,150400,1013910,1470,1470,1470,1470,0
20240913,150300,1013910,1470,1470,1470,1470,0
20240913,150200,1013910,1470,1470,1470,1470,0
20240913,150100,1013910,1470,1470,1470,1470,0
20240913,150000,1013910,1470,1470,1470,1470,0
20240913,145900,1013910,1470,1470,1470,1470,0
20240913,145800,1013910,1470,1470,1470,1470,0
20240913,145700,1013910,1470,1470,1470,1470,0
20240913,145600,1013910,1470,1470,1470,1470,0
20240913,145500,1013910,1470,1470,1470,1470,0
20240913,145400,1013910,1470,1470,1470,1470,0
20240913,145300,1013910,1470,1470,1470,1470,0
20240913,145200,1013910,1470,1470,1470,1470,0
20240913,145100,1013910,1470,1470,1470,1470,0
20240913,145000,1013910,1470,1470,1470,1470,0
20240913,144900,1013910,1470,1470,1470,1470,0
20240913,144800,1013910,1470,1470,1470,1470,0
20240913,144700,1013910,1470,1470,1470,1470,0
20240913,144600,1013910,1470,1470,1470,1470,0
20240913,144500,1013910,1470,1470,1470,1470,0
20240913,144400,1013910,1470,1470,1470,1470,0
20240913,144300,1013910,1470,1470,1470,1470,0
20240913,144200,1013910,1470,1470,1470,1470,0
20240913,144100,1013910,1470,1470,1470,1470,0
20240913,144000,1013910,1470,1470,1470,1470,0
20240913,143900,1013910,1470,1470,1470,1470,0
20240913,143800,1013910,1470,1470,1470,1470,0
20240913,143700,1013910,1470,1470,1470,1470,0
20240913,143600,1013910,1470,1470,1470,1470,0
20240913,143500,1013910,1470,1470,1470,1470,0
20240913,143400,1013910,1470,1470,1470,1470,0
20240913,143300,1013910,1470,1470,1470,1470,0
20240913,143200,1013910,1470,1470,1470,1470,0
20240913,143100,1013910,1470,1470,1470,1470,0
20240913,143000,1013910,1470,1470,1470,1470,0
20240913,142900,1013910,1470,1470,1470,1470,0
20240913,142800,1013910,1470,1470,1470,1470,0
20240913,142700,1013910,1470,1470,1470,1470,0
20240913,142600,1013910,1470,1470,1470,1470,0
20240913,142500,1013910,1470,1470,1470,1470,0
20240913,142400,1013910,1470,1470,1470,1470,0
20240913,142300,1013910,1470,1470,1470,1470,0
20240913,142200,1013910,1470,1470,1470,1470,0
20240913,142100,1013910,1470,1470,1470,1470,0
20240913,142000,1013910,1470,1470,1470,1470,0
20240913,141900,1013910,1470,1470,1470,1470,0
20240913,141800,1013910,1470,1470,1470,1470,0
20240913,141700,1013910,1470,1470,1470,1470,0
20240913,141600,1013910,1470,1470,1470,1470,0
20240913,141500,1013910,1470,1470,1470,1470,0
20240913,141400,1013910,1470,1470,1470,1470,0
20240913,141300,1013910,1470,1470,1470,1470,0
20240913,141200,1013910,1470,1470,1470,1470,140
20240913,141100,808110,1470,1470,1470,1470,160
20240913,141000,572910,1469,1469,1469,1469,0
20240913,140900,572910,1469,1469,1469,1469,0
20240913,140800,572910,1469,1469,1469,1469,0
20240913,140700,572910,1469,1469,1469,1469,0
20240913,140600,572910,1469,1469,1469,1469,0
20240913,140500,572910,1469,1469,1469,1469,0
20240913,140400,572910,1469,1469,1469,1469,0
20240913,140300,572910,1469,1469,1469,1469,0
20240913,140200,572910,1469,1469,1469,1469,0
20240913,140100,572910,1469,1469,1469,1469,0
20240913,140000,572910,1469,1469,1469,1469,0
20240913,135900,572910,1469,1469,1469,1469,0
20240913,135800,572910,1469,1469,1469,1469,0
20240913,135700,572910,1469,1469,1469,1469,0
20240913,135600,572910,1469,1469,1469,1469,0
20240913,135500,572910,1469,1469,1469,1469,0
20240913,135400,572910,1469,1469,1469,1469,0
20240913,135300,572910,1469,1469,1469,1469,0
20240913,135200,572910,1469,1469,1469,1469,0
20240913,135100,572910,1469,1469,1469,1469,0
20240913,135000,572910,1469,1469,1469,1469,0
20240913,134900,572910,1469,1469,1469,1469,0
20240913,134800,572910,1469,1469,1469,1469,0
20240913,134700,572910,1469,1469,1469,1469,0
20240913,134600,572910,1469,1469,1469,1469,0
20240913,134500,572910,1469,1469,1469,1469,0
20240913,134400,572910,1469,1469,1469,1469,0
20240913,134300,572910,1469,1469,1469,1469,0
20240913,134200,572910,1469,1469,1469,1469,0
20240913,134100,572910,1469,1469,1469,1469,0
20240913,134000,572910,1469,1469,1469,1469,0
20240913,133900,572910,1469,1469,1469,1469,0
20240913,133800,572910,1469,1469,1469,1469,0
20240913,133700,572910,1469,1469,1469,1469,0
20240913,133600,572910,1469,1469,1469,1469,0
20240913,133500,572910,1469,1469,1469,1469,0
20240913,133400,572910,1469,1469,1469,1469,0
20240913,133300,572910,1469,1469,1469,1469,0
20240913,133200,572910,1469,1469,1469,1469,0
20240913,133100,572910,1469,1469,1469,1469,0
20240913,133000,572910,1469,1469,1469,1469,0
20240913,132900,572910,1469,1469,1469,1469,0
20240913,132800,572910,1469,1469,1469,1469,0
20240913,132700,572910,1469,1469,1469,1469,0
20240913,132600,572910,1469,1469,1469,1469,0
20240913,132500,572910,1469,1469,1469,1469,0
20240913,132400,572910,1469,1469,1469,1469,0
20240913,132300,572910,1469,1469,1469,1469,0
20240913,132200,572910,1469,1469,1469,1469,0
20240913,132100,572910,1469,1469,1469,1469,0
20240913,132000,572910,1469,1469,1469,1469,0
20240913,131900,572910,1469,1469,1469,1469,0
20240913,131800,572910,1469,1469,1469,1469,0
20240913,131700,572910,1469,1469,1469,1469,0
20240913,131600,572910,1469,1469,1469,1469,0
20240913,131500,572910,1469,1469,1469,1469,0
20240913,131400,572910,1469,1469,1469,1469,0
20240913,131300,572910,1469,1469,1469,1469,0
20240913,131200,572910,1469,1469,1469,1469,0
20240913,131100,572910,1469,1469,1469,1469,0
20240913,131000,572910,1469,1469,1469,1469,0
20240913,130900,572910,1469,1469,1469,1469,0
20240913,130800,572910,1469,1469,1469,1469,0
20240913,130700,572910,1469,1469,1469,1469,0
20240913,130600,572910,1469,1469,1469,1469,0
20240913,130500,572910,1469,1469,1469,1469,0
20240913,130400,572910,1469,1469,1469,1469,0
20240913,130300,572910,1469,1469,1469,1469,0
20240913,130200,572910,1469,1469,1469,1469,0
20240913,130100,572910,1469,1469,1469,1469,0
20240913,130000,572910,1469,1469,1469,1469,0
20240913,125900,572910,1469,1469,1469,1469,0
20240913,125800,572910,1469,1469,1469,1469,0
20240913,125700,572910,1469,1469,1469,1469,0
20240913,125600,572910,1469,1469,1469,1469,0
20240913,125500,572910,1469,1469,1469,1469,0
20240913,125400,572910,1469,1469,1469,1469,0
20240913,125300,572910,1469,1469,1469,1469,0
20240913,125200,572910,1469,1469,1469,1469,0
20240913,125100,572910,1469,1469,1469,1469,0
20240913,125000,572910,1469,1469,1469,1469,0
20240913,124900,572910,1469,1469,1469,1469,0
20240913,124800,572910,1469,1469,1469,1469,0
20240913,124700,572910,1469,1469,1469,1469,0
20240913,124600,572910,1469,1469,1469,1469,0
20240913,124500,572910,1469,1469,1469,1469,0
20240913,124400,572910,1469,1469,1469,1469,0
20240913,124300,572910,1469,1469,1469,1469,0
20240913,124200,572910,1469,1469,1469,1469,0
20240913,124100,572910,1469,1469,1469,1469,0
20240913,124000,572910,1469,1469,1469,1469,0
20240913,123900,572910,1469,1469,1469,1469,0
20240913,123800,572910,1469,1469,1469,1469,0
20240913,123700,572910,1469,1469,1469,1469,0
20240913,123600,572910,1469,1469,1469,1469,0
20240913,123500,572910,1469,1469,1469,1469,0
20240913,123400,572910,1469,1469,1469,1469,0
20240913,123300,572910,1469,1469,1469,1469,0
20240913,123200,572910,1469,1469,1469,1469,0
20240913,123100,572910,1469,1469,1469,1469,0
20240913,123000,572910,1469,1469,1469,1469,0
20240913,122900,572910,1469,1469,1469,1469,0
20240913,122800,572910,1469,1469,1469,1469,0
20240913,122700,572910,1469,1469,1469,1469,0
20240913,122600,572910,1469,1469,1469,1469,0
20240913,122500,572910,1469,1469,1469,1469,0
20240913,122400,572910,1469,1469,1469,1469,0
20240913,122300,572910,1469,1469,1469,1469,0
20240913,122200,572910,1469,1469,1469,1469,0
20240913,122100,572910,1469,1469,1469,1469,0
20240913,122000,572910,1469,1469,1469,1469,0
20240913,121900,572910,1469,1469,1469,1469,0
20240913,121800,572910,1469,1469,1469,1469,0
20240913,121700,572910,1469,1469,1469,1469,0
20240913,121600,572910,1469,1469,1469,1469,0
20240913,121500,572910,1469,1469,1469,1469,0
20240913,121400,572910,1469,1469,1469,1469,0
20240913,121300,572910,1469,1469,1469,1469,0
20240913,121200,572910,1469,1469,1469,1469,0
20240913,121100,572910,1469,1469,1469,1469,0
20240913,121000,572910,1469,1469,1469,1469,0
20240913,120900,572910,1469,1469,1469,1469,0
20240913,120800,572910,1469,1469,1469,1469,0
20240913,120700,572910,1469,1469,1469,1469,0
20240913,120600,572910,1469,1469,1469,1469,0
20240913,120500,572910,1469,1469,1469,1469,0
20240913,120400,572910,1469,1469,1469,1469,0
20240913,120300,572910,1469,1469,1469,1469,0
20240913,120200,572910,1469,1469,1469,1469,0
20240913,120100,572910,1469,1469,1469,1469,0
20240913,120000,572910,1469,1469,1469,1469,0
20240913,115900,572910,1469,1469,1469,1469,0
20240913,115800,572910,1469,1469,1469,1469,0
20240913,115700,572910,1469,1469,1469,1469,2
20240913,115600,569972,1469,1469,1469,1469,0
20240913,115500,569972,1469,1469,1469,1469,0
20240913,115400,569972,1469,1469,1469,1469,0
20240913,115300,569972,1469,1469,1469,1469,50
20240913,115200,496522,1469,1469,1469,1469,0
20240913,115100,496522,1469,1469,1469,1469,0
20240913,115000,496522,1469,1469,1469,1469,0
20240913,114900,496522,1469,1469,1469,1469,0
20240913,114800,496522,1469,1469,1469,1469,0
20240913,114700,496522,1469,1469,1469,1469,0
20240913,114600,496522,1469,1469,1469,1469,0
20240913,114500,496522,1469,1469,1469,1469,0
20240913,114400,496522,1469,1469,1469,1469,0
20240913,114300,496522,1469,1469,1469,1469,0
20240913,114200,496522,1469,1469,1469,1469,0
20240913,114100,496522,1469,1469,1469,1469,0
20240913,114000,496522,1469,1469,1469,1469,0
20240913,113900,496522,1469,1469,1469,1469,0
20240913,113800,496522,1469,1469,1469,1469,0
20240913,113700,496522,1469,1469,1469,1469,0
20240913,113600,496522,1469,1469,1469,1469,0
20240913,113500,496522,1469,1469,1469,1469,0
20240913,113400,496522,1469,1469,1469,1469,138
20240913,113300,293800,1469,1469,1469,1469,0
20240913,113200,293800,1469,1469,1469,1469,0
20240913,113100,293800,1469,1469,1469,1469,0
20240913,113000,293800,1469,1469,1469,1469,0
20240913,112900,293800,1469,1469,1469,1469,0
20240913,112800,293800,1469,1469,1469,1469,0
20240913,112700,293800,1469,1469,1469,1469,0
20240913,112600,293800,1469,1469,1469,1469,100
20240913,112500,146900,1469,1469,1469,1469,0
20240913,112400,146900,1469,1469,1469,1469,0
20240913,112300,146900,1469,1469,1469,1469,0
20240913,112200,146900,1469,1469,1469,1469,93
20240913,112100,10283,1469,1469,1469,1469,7
20240913,112000,0,1470,1470,1470,1470,0
20240913,111900,0,1470,1470,1470,1470,0
20240913,111800,0,1470,1470,1470,1470,0
20240913,111700,0,1470,1470,1470,1470,0
20240913,111600,0,1470,1470,1470,1470,0
20240913,111500,0,1470,1470,1470,1470,0
20240913,111400,0,1470,1470,1470,1470,0
20240913,111300,0,1470,1470,1470,1470,0
20240913,111200,0,1470,1470,1470,1470,0
20240913,111100,0,1470,1470,1470,1470,0
20240913,111000,0,1470,1470,1470,1470,0
20240913,110900,0,1470,1470,1470,1470,0
20240913,110800,0,1470,1470,1470,1470,0
20240913,110700,0,1470,1470,1470,1470,0
20240913,110600,0,1470,1470,1470,1470,0
20240913,110500,0,1470,1470,1470,1470,0
20240913,110400,0,1470,1470,1470,1470,0
20240913,110300,0,1470,1470,1470,1470,0
20240913,110200,0,1470,1470,1470,1470,0
20240913,110100,0,1470,1470,1470,1470,0
20240913,110000,0,1470,1470,1470,1470,0
20240913,105900,0,1470,1470,1470,1470,0
20240913,105800,0,1470,1470,1470,1470,0
20240913,105700,0,1470,1470,1470,1470,0
20240913,105600,0,1470,1470,1470,1470,0
20240913,105500,0,1470,1470,1470,1470,0
20240913,105400,0,1470,1470,1470,1470,0
20240913,105300,0,1470,1470,1470,1470,0
20240913,105200,0,1470,1470,1470,1470,0
20240913,105100,0,1470,1470,1470,1470,0
20240913,105000,0,1470,1470,1470,1470,0
20240913,104900,0,1470,1470,1470,1470,0
20240913,104800,0,1470,1470,1470,1470,0
20240913,104700,0,1470,1470,1470,1470,0
20240913,104600,0,1470,1470,1470,1470,0
20240913,104500,0,1470,1470,1470,1470,0
20240913,104400,0,1470,1470,1470,1470,0
20240913,104300,0,1470,1470,1470,1470,0
20240913,104200,0,1470,1470,1470,1470,0
20240913,104100,0,1470,1470,1470,1470,0
20240913,104000,0,1470,1470,1470,1470,0
20240913,103900,0,1470,1470,1470,1470,0
20240913,103800,0,1470,1470,1470,1470,0
20240913,103700,0,1470,1470,1470,1470,0
20240913,103600,0,1470,1470,1470,1470,0
20240913,103500,0,1470,1470,1470,1470,0
20240913,103400,0,1470,1470,1470,1470,0
20240913,103300,0,1470,1470,1470,1470,0
20240913,103200,0,1470,1470,1470,1470,0
20240913,103100,0,1470,1470,1470,1470,0
20240913,103000,0,1470,1470,1470,1470,0
20240913,102900,0,1470,1470,1470,1470,0
20240913,102800,0,1470,1470,1470,1470,0
20240913,102700,0,1470,1470,1470,1470,0
20240913,102600,0,1470,1470,1470,1470,0
20240913,102500,0,1470,1470,1470,1470,0
20240913,102400,0,1470,1470,1470,1470,0
20240913,102300,0,1470,1470,1470,1470,0
20240913,102200,0,1470,1470,1470,1470,0
20240913,102100,0,1470,1470,1470,1470,0
20240913,102000,0,1470,1470,1470,1470,0
20240913,101900,0,1470,1470,1470,1470,0
20240913,101800,0,1470,1470,1470,1470,0
20240913,101700,0,1470,1470,1470,1470,0
20240913,101600,0,1470,1470,1470,1470,0
20240913,101500,0,1470,1470,1470,1470,0
20240913,101400,0,1470,1470,1470,1470,0
20240913,101300,0,1470,1470,1470,1470,0
20240913,101200,0,1470,1470,1470,1470,0
20240913,101100,0,1470,1470,1470,1470,0
20240913,101000,0,1470,1470,1470,1470,0
20240913,100900,0,1470,1470,1470,1470,0
20240913,100800,0,1470,1470,1470,1470,0
20240913,100700,0,1470,1470,1470,1470,0
20240913,100600,0,1470,1470,1470,1470,0
20240913,100500,0,1470,1470,1470,1470,0
20240913,100400,0,1470,1470,1470,1470,0
20240913,100300,0,1470,1470,1470,1470,0
20240913,100200,0,1470,1470,1470,1470,0
20240913,100100,0,1470,1470,1470,1470,0
20240913,100000,0,1470,1470,1470,1470,0
20240913,095900,0,1470,1470,1470,1470,0
20240913,095800,0,1470,1470,1470,1470,0
20240913,095700,0,1470,1470,1470,1470,0
20240913,095600,0,1470,1470,1470,1470,0
20240913,095500,0,1470,1470,1470,1470,0
20240913,095400,0,1470,1470,1470,1470,0
20240913,095300,0,1470,1470,1470,1470,0
20240913,095200,0,1470,1470,1470,1470,0
20240913,095100,0,1470,1470,1470,1470,0
20240913,095000,0,1470,1470,1470,1470,0
20240913,094900,0,1470,1470,1470,1470,0
20240913,094800,0,1470,1470,1470,1470,0
20240913,094700,0,1470,1470,1470,1470,0
20240913,094600,0,1470,1470,1470,1470,0
20240913,094500,0,1470,1470,1470,1470,0
20240913,094400,0,1470,1470,1470,1470,0
20240913,094300,0,1470,1470,1470,1470,0
20240913,094200,0,1470,1470,1470,1470,0
20240913,094100,0,1470,1470,1470,1470,0
20240913,094000,0,1470,1470,1470,1470,0
20240913,093900,0,1470,1470,1470,1470,0
20240913,093800,0,1470,1470,1470,1470,0
20240913,093700,0,1470,1470,1470,1470,0
20240913,093600,0,1470,1470,1470,1470,0
20240913,093500,0,1470,1470,1470,1470,0
20240913,093400,0,1470,1470,1470,1470,0
20240913,093300,0,1470,1470,1470,1470,0
20240913,093200,0,1470,1470,1470,1470,0
20240913,093100,0,1470,1470,1470,1470,0
20240913,093000,0,1470,1470,1470,1470,0
20240913,092900,0,1470,1470,1470,1470,0
20240913,092800,0,1470,1470,1470,1470,0
20240913,092700,0,1470,1470,1470,1470,0
20240913,092600,0,1470,1470,1470,1470,0
20240913,092500,0,1470,1470,1470,1470,0
20240913,092400,0,1470,1470,1470,1470,0
20240913,092300,0,1470,1470,1470,1470,0
20240913,092200,0,1470,1470,1470,1470,0
20240913,092100,0,1470,1470,1470,1470,0
20240913,092000,0,1470,1470,1470,1470,0
20240913,091900,0,1470,1470,1470,1470,0
20240913,091800,0,1470,1470,1470,1470,0
20240913,091700,0,1470,1470,1470,1470,0
20240913,091600,0,1470,1470,1470,1470,0
20240913,091500,0,1470,1470,1470,1470,0
20240913,091400,0,1470,1470,1470,1470,0
20240913,091300,0,1470,1470,1470,1470,0
20240913,091200,0,1470,1470,1470,1470,0
20240913,091100,0,1470,1470,1470,1470,0
20240913,091000,0,1470,1470,1470,1470,0
20240913,090900,0,1470,1470,1470,1470,0
20240913,090800,0,1470,1470,1470,1470,0
20240913,090700,0,1470,1470,1470,1470,0
20240913,090600,0,1470,1470,1470,1470,0
20240913,090500,0,1470,1470,1470,1470,0
20240913,090400,0,1470,1470,1470,1470,0
20240913,090300,0,1470,1470,1470,1470,0
20240913,090200,0,1470,1470,1470,1470,0
20240913,090100,0,1470,1470,1470,1470,0
20240913,090000,0,1470,1470,1470,1470,0