KissMeData/116100/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,201800,235315,1345,1345,1345,1345,15
20240923,201700,235315,1345,1345,1345,1345,0
20240923,201600,235315,1345,1345,1345,1345,0
20240923,201500,235315,1345,1345,1345,1345,0
20240923,201400,235315,1345,1345,1345,1345,0
20240923,201300,235315,1345,1345,1345,1345,0
20240923,201200,235315,1345,1345,1345,1345,0
20240923,201100,235315,1345,1345,1345,1345,0
20240923,201000,235315,1345,1345,1345,1345,0
20240923,200900,235315,1345,1345,1345,1345,0
20240923,200800,235315,1345,1345,1345,1345,0
20240923,200700,235315,1345,1345,1345,1345,0
20240923,200600,235315,1345,1345,1345,1345,0
20240923,200500,235315,1345,1345,1345,1345,0
20240923,200400,235315,1345,1345,1345,1345,0
20240923,200300,235315,1345,1345,1345,1345,0
20240923,200200,235315,1345,1345,1345,1345,0
20240923,200100,235315,1345,1345,1345,1345,0
20240923,200000,235315,1345,1345,1345,1345,0
20240923,195900,235315,1345,1345,1345,1345,0
20240923,195800,235315,1345,1345,1345,1345,0
20240923,195700,235315,1345,1345,1345,1345,0
20240923,195600,235315,1345,1345,1345,1345,0
20240923,195500,235315,1345,1345,1345,1345,0
20240923,195400,235315,1345,1345,1345,1345,0
20240923,195300,235315,1345,1345,1345,1345,0
20240923,195200,235315,1345,1345,1345,1345,0
20240923,195100,235315,1345,1345,1345,1345,0
20240923,195000,235315,1345,1345,1345,1345,0
20240923,194900,235315,1345,1345,1345,1345,0
20240923,194800,235315,1345,1345,1345,1345,15
20240923,194700,235315,1345,1345,1345,1345,0
20240923,194600,235315,1345,1345,1345,1345,0
20240923,194500,235315,1345,1345,1345,1345,0
20240923,194400,235315,1345,1345,1345,1345,0
20240923,194300,235315,1345,1345,1345,1345,0
20240923,194200,235315,1345,1345,1345,1345,0
20240923,194100,235315,1345,1345,1345,1345,0
20240923,194000,235315,1345,1345,1345,1345,0
20240923,193900,235315,1345,1345,1345,1345,0
20240923,193800,235315,1345,1345,1345,1345,0
20240923,193700,235315,1345,1345,1345,1345,0
20240923,193600,235315,1345,1345,1345,1345,0
20240923,193500,235315,1345,1345,1345,1345,0
20240923,193400,235315,1345,1345,1345,1345,0
20240923,193300,235315,1345,1345,1345,1345,0
20240923,193200,235315,1345,1345,1345,1345,0
20240923,193100,235315,1345,1345,1345,1345,0
20240923,193000,235315,1345,1345,1345,1345,0
20240923,192900,235315,1345,1345,1345,1345,0
20240923,192800,235315,1345,1345,1345,1345,0
20240923,192700,235315,1345,1345,1345,1345,0
20240923,192600,235315,1345,1345,1345,1345,0
20240923,192500,235315,1345,1345,1345,1345,0
20240923,192400,235315,1345,1345,1345,1345,0
20240923,192300,235315,1345,1345,1345,1345,0
20240923,192200,235315,1345,1345,1345,1345,0
20240923,192100,235315,1345,1345,1345,1345,0
20240923,192000,235315,1345,1345,1345,1345,0
20240923,191900,235315,1345,1345,1345,1345,0
20240923,191800,235315,1345,1345,1345,1345,15
20240923,191700,235315,1345,1345,1345,1345,0
20240923,191600,235315,1345,1345,1345,1345,0
20240923,191500,235315,1345,1345,1345,1345,0
20240923,191400,235315,1345,1345,1345,1345,0
20240923,191300,235315,1345,1345,1345,1345,0
20240923,191200,235315,1345,1345,1345,1345,0
20240923,191100,235315,1345,1345,1345,1345,0
20240923,191000,235315,1345,1345,1345,1345,0
20240923,190900,235315,1345,1345,1345,1345,0
20240923,190800,235315,1345,1345,1345,1345,0
20240923,190700,235315,1345,1345,1345,1345,0
20240923,190600,235315,1345,1345,1345,1345,0
20240923,190500,235315,1345,1345,1345,1345,0
20240923,190400,235315,1345,1345,1345,1345,0
20240923,190300,235315,1345,1345,1345,1345,0
20240923,190200,235315,1345,1345,1345,1345,0
20240923,190100,235315,1345,1345,1345,1345,0
20240923,190000,235315,1345,1345,1345,1345,0
20240923,185900,235315,1345,1345,1345,1345,0
20240923,185800,235315,1345,1345,1345,1345,0
20240923,185700,235315,1345,1345,1345,1345,0
20240923,185600,235315,1345,1345,1345,1345,0
20240923,185500,235315,1345,1345,1345,1345,0
20240923,185400,235315,1345,1345,1345,1345,0
20240923,185300,235315,1345,1345,1345,1345,0
20240923,185200,235315,1345,1345,1345,1345,0
20240923,185100,235315,1345,1345,1345,1345,0
20240923,185000,235315,1345,1345,1345,1345,0
20240923,184900,235315,1345,1345,1345,1345,0
20240923,184800,235315,1345,1345,1345,1345,15
20240923,184700,235315,1345,1345,1345,1345,0
20240923,184600,235315,1345,1345,1345,1345,0
20240923,184500,235315,1345,1345,1345,1345,0
20240923,184400,235315,1345,1345,1345,1345,0
20240923,184300,235315,1345,1345,1345,1345,0
20240923,184200,235315,1345,1345,1345,1345,0
20240923,184100,235315,1345,1345,1345,1345,0
20240923,184000,235315,1345,1345,1345,1345,0
20240923,183900,235315,1345,1345,1345,1345,0
20240923,183800,235315,1345,1345,1345,1345,0
20240923,183700,235315,1345,1345,1345,1345,0
20240923,183600,235315,1345,1345,1345,1345,0
20240923,183500,235315,1345,1345,1345,1345,0
20240923,183400,235315,1345,1345,1345,1345,0
20240923,183300,235315,1345,1345,1345,1345,0
20240923,183200,235315,1345,1345,1345,1345,0
20240923,183100,235315,1345,1345,1345,1345,0
20240923,183000,235315,1345,1345,1345,1345,0
20240923,182900,235315,1345,1345,1345,1345,0
20240923,182800,235315,1345,1345,1345,1345,0
20240923,182700,235315,1345,1345,1345,1345,0
20240923,182600,235315,1345,1345,1345,1345,0
20240923,182500,235315,1345,1345,1345,1345,0
20240923,182400,235315,1345,1345,1345,1345,0
20240923,182300,235315,1345,1345,1345,1345,0
20240923,182200,235315,1345,1345,1345,1345,0
20240923,182100,235315,1345,1345,1345,1345,0
20240923,182000,235315,1345,1345,1345,1345,0
20240923,181900,235315,1345,1345,1345,1345,0
20240923,181800,235315,1345,1345,1345,1345,15
20240923,181700,235315,1345,1345,1345,1345,0
20240923,181600,235315,1345,1345,1345,1345,0
20240923,181500,235315,1345,1345,1345,1345,0
20240923,181400,235315,1345,1345,1345,1345,0
20240923,181300,235315,1345,1345,1345,1345,0
20240923,181200,235315,1345,1345,1345,1345,0
20240923,181100,235315,1345,1345,1345,1345,0
20240923,181000,235315,1345,1345,1345,1345,0
20240923,180900,235315,1345,1345,1345,1345,0
20240923,180800,235315,1345,1345,1345,1345,0
20240923,180700,235315,1345,1345,1345,1345,0
20240923,180600,235315,1345,1345,1345,1345,0
20240923,180500,235315,1345,1345,1345,1345,0
20240923,180400,235315,1345,1345,1345,1345,0
20240923,180300,235315,1345,1345,1345,1345,0
20240923,180200,235315,1345,1345,1345,1345,0
20240923,180100,235315,1345,1345,1345,1345,0
20240923,180000,235315,1345,1345,1345,1345,0
20240923,175900,235315,1345,1345,1345,1345,0
20240923,175800,235315,1345,1345,1345,1345,0
20240923,175700,235315,1345,1345,1345,1345,0
20240923,175600,235315,1345,1345,1345,1345,0
20240923,175500,235315,1345,1345,1345,1345,0
20240923,175400,235315,1345,1345,1345,1345,0
20240923,175300,235315,1345,1345,1345,1345,0
20240923,175200,235315,1345,1345,1345,1345,0
20240923,175100,235315,1345,1345,1345,1345,0
20240923,175000,235315,1345,1345,1345,1345,0
20240923,174900,235315,1345,1345,1345,1345,0
20240923,174800,235315,1345,1345,1345,1345,15
20240923,174700,235315,1345,1345,1345,1345,0
20240923,174600,235315,1345,1345,1345,1345,0
20240923,174500,235315,1345,1345,1345,1345,0
20240923,174400,235315,1345,1345,1345,1345,0
20240923,174300,235315,1345,1345,1345,1345,0
20240923,174200,235315,1345,1345,1345,1345,0
20240923,174100,235315,1345,1345,1345,1345,0
20240923,174000,235315,1345,1345,1345,1345,0
20240923,173900,235315,1345,1345,1345,1345,0
20240923,173800,235315,1345,1345,1345,1345,0
20240923,173700,235315,1345,1345,1345,1345,0
20240923,173600,235315,1345,1345,1345,1345,0
20240923,173500,235315,1345,1345,1345,1345,0
20240923,173400,235315,1345,1345,1345,1345,0
20240923,173300,235315,1345,1345,1345,1345,0
20240923,173200,235315,1345,1345,1345,1345,0
20240923,173100,235315,1345,1345,1345,1345,0
20240923,173000,235315,1345,1345,1345,1345,0
20240923,172900,235315,1345,1345,1345,1345,0
20240923,172800,235315,1345,1345,1345,1345,0
20240923,172700,235315,1345,1345,1345,1345,0
20240923,172600,235315,1345,1345,1345,1345,0
20240923,172500,235315,1345,1345,1345,1345,0
20240923,172400,235315,1345,1345,1345,1345,0
20240923,172300,235315,1345,1345,1345,1345,0
20240923,172200,235315,1345,1345,1345,1345,0
20240923,172100,235315,1345,1345,1345,1345,0
20240923,172000,235315,1345,1345,1345,1345,0
20240923,171900,235315,1345,1345,1345,1345,0
20240923,171800,235315,1345,1345,1345,1345,15
20240923,171700,235315,1345,1345,1345,1345,0
20240923,171600,235315,1345,1345,1345,1345,0
20240923,171500,235315,1345,1345,1345,1345,0
20240923,171400,235315,1345,1345,1345,1345,0
20240923,171300,235315,1345,1345,1345,1345,0
20240923,171200,235315,1345,1345,1345,1345,0
20240923,171100,235315,1345,1345,1345,1345,0
20240923,171000,235315,1345,1345,1345,1345,0
20240923,170900,235315,1345,1345,1345,1345,0
20240923,170800,235315,1345,1345,1345,1345,0
20240923,170700,235315,1345,1345,1345,1345,0
20240923,170600,235315,1345,1345,1345,1345,0
20240923,170500,235315,1345,1345,1345,1345,0
20240923,170400,235315,1345,1345,1345,1345,0
20240923,170300,235315,1345,1345,1345,1345,0
20240923,170200,235315,1345,1345,1345,1345,0
20240923,170100,235315,1345,1345,1345,1345,0
20240923,170000,235315,1345,1345,1345,1345,0
20240923,165900,235315,1345,1345,1345,1345,0
20240923,165800,235315,1345,1345,1345,1345,0
20240923,165700,235315,1345,1345,1345,1345,0
20240923,165600,235315,1345,1345,1345,1345,0
20240923,165500,235315,1345,1345,1345,1345,0
20240923,165400,235315,1345,1345,1345,1345,0
20240923,165300,235315,1345,1345,1345,1345,0
20240923,165200,235315,1345,1345,1345,1345,0
20240923,165100,235315,1345,1345,1345,1345,0
20240923,165000,235315,1345,1345,1345,1345,0
20240923,164900,235315,1345,1345,1345,1345,0
20240923,164800,235315,1345,1345,1345,1345,15
20240923,164700,235315,1345,1345,1345,1345,0
20240923,164600,235315,1345,1345,1345,1345,0
20240923,164500,235315,1345,1345,1345,1345,0
20240923,164400,235315,1345,1345,1345,1345,0
20240923,164300,235315,1345,1345,1345,1345,0
20240923,164200,235315,1345,1345,1345,1345,0
20240923,164100,235315,1345,1345,1345,1345,0
20240923,164000,235315,1345,1345,1345,1345,0
20240923,163900,235315,1345,1345,1345,1345,0
20240923,163800,235315,1345,1345,1345,1345,0
20240923,163700,235315,1345,1345,1345,1345,0
20240923,163600,235315,1345,1345,1345,1345,0
20240923,163500,235315,1345,1345,1345,1345,0
20240923,163400,235315,1345,1345,1345,1345,0
20240923,163300,235315,1345,1345,1345,1345,0
20240923,163200,235315,1345,1345,1345,1345,0
20240923,163100,235315,1345,1345,1345,1345,0
20240923,163000,235315,1345,1345,1345,1345,0
20240923,162900,235315,1345,1345,1345,1345,0
20240923,162800,235315,1345,1345,1345,1345,0
20240923,162700,235315,1345,1345,1345,1345,0
20240923,162600,235315,1345,1345,1345,1345,0
20240923,162500,235315,1345,1345,1345,1345,0
20240923,162400,235315,1345,1345,1345,1345,0
20240923,162300,235315,1345,1345,1345,1345,0
20240923,162200,235315,1345,1345,1345,1345,0
20240923,162100,235315,1345,1345,1345,1345,0
20240923,162000,235315,1345,1345,1345,1345,0
20240923,161900,235315,1345,1345,1345,1345,0
20240923,161800,235315,1345,1345,1345,1345,15
20240923,161700,235315,1345,1345,1345,1345,0
20240923,161600,235315,1345,1345,1345,1345,0
20240923,161500,235315,1345,1345,1345,1345,0
20240923,161400,235315,1345,1345,1345,1345,0
20240923,161300,235315,1345,1345,1345,1345,0
20240923,161200,235315,1345,1345,1345,1345,0
20240923,161100,235315,1345,1345,1345,1345,0
20240923,161000,235315,1345,1345,1345,1345,0
20240923,160900,235315,1345,1345,1345,1345,0
20240923,160800,235315,1345,1345,1345,1345,0
20240923,160700,235315,1345,1345,1345,1345,0
20240923,160600,235315,1345,1345,1345,1345,0
20240923,160500,235315,1345,1345,1345,1345,0
20240923,160400,235315,1345,1345,1345,1345,0
20240923,160300,235315,1345,1345,1345,1345,0
20240923,160200,235315,1345,1345,1345,1345,0
20240923,160100,235315,1345,1345,1345,1345,0
20240923,160000,235315,1345,1345,1345,1345,0
20240923,155900,235315,1345,1345,1345,1345,0
20240923,155800,235315,1345,1345,1345,1345,0
20240923,155700,235315,1345,1345,1345,1345,0
20240923,155600,235315,1345,1345,1345,1345,0
20240923,155500,235315,1345,1345,1345,1345,0
20240923,155400,235315,1345,1345,1345,1345,0
20240923,155300,235315,1345,1345,1345,1345,0
20240923,155200,235315,1345,1345,1345,1345,0
20240923,155100,235315,1345,1345,1345,1345,0
20240923,155000,235315,1345,1345,1345,1345,0
20240923,154900,235315,1345,1345,1345,1345,0
20240923,154800,235315,1345,1345,1345,1345,15
20240923,154700,235315,1345,1345,1345,1345,0
20240923,154600,235315,1345,1345,1345,1345,0
20240923,154500,235315,1345,1345,1345,1345,0
20240923,154400,235315,1345,1345,1345,1345,0
20240923,154300,235315,1345,1345,1345,1345,0
20240923,154200,235315,1345,1345,1345,1345,0
20240923,154100,235315,1345,1345,1345,1345,0
20240923,154000,235315,1345,1345,1345,1345,0
20240923,153900,235315,1345,1345,1345,1345,0
20240923,153800,235315,1345,1345,1345,1345,0
20240923,153700,235315,1345,1345,1345,1345,0
20240923,153600,235315,1345,1345,1345,1345,0
20240923,153500,235315,1345,1345,1345,1345,0
20240923,153400,235315,1345,1345,1345,1345,0
20240923,153300,235315,1345,1345,1345,1345,0
20240923,153200,235315,1345,1345,1345,1345,0
20240923,153100,235315,1345,1345,1345,1345,0
20240923,153000,235315,1345,1345,1345,1345,15
20240923,152900,215140,1345,1345,1345,1345,0
20240923,152800,215140,1345,1345,1345,1345,0
20240923,152700,215140,1345,1345,1345,1345,0
20240923,152600,215140,1345,1345,1345,1345,0
20240923,152500,215140,1345,1345,1345,1345,0
20240923,152400,215140,1345,1345,1345,1345,0
20240923,152300,215140,1345,1345,1345,1345,0
20240923,152200,215140,1345,1345,1345,1345,0
20240923,152100,215140,1345,1345,1345,1345,0
20240923,152000,215140,1345,1345,1345,1345,0
20240923,151900,215140,1345,1345,1345,1345,0
20240923,151800,215140,1345,1345,1345,1345,0
20240923,151700,215140,1345,1345,1345,1345,0
20240923,151600,215140,1345,1345,1345,1345,0
20240923,151500,215140,1345,1345,1345,1345,0
20240923,151400,215140,1345,1345,1345,1345,0
20240923,151300,215140,1345,1345,1345,1345,0
20240923,151200,215140,1345,1345,1345,1345,0
20240923,151100,215140,1345,1345,1345,1345,0
20240923,151000,215140,1345,1345,1345,1345,0
20240923,150900,215140,1345,1345,1345,1345,0
20240923,150800,215140,1345,1345,1345,1345,0
20240923,150700,215140,1345,1345,1345,1345,5
20240923,150600,208415,1345,1345,1345,1345,0
20240923,150500,208415,1345,1345,1345,1345,5
20240923,150400,201690,1345,1345,1345,1345,105
20240923,150300,60465,1345,1345,1345,1345,0
20240923,150200,60465,1345,1345,1345,1345,0
20240923,150100,60465,1345,1345,1345,1345,0
20240923,150000,60465,1345,1345,1345,1345,0
20240923,145900,60465,1345,1345,1345,1345,0
20240923,145800,60465,1345,1345,1345,1345,0
20240923,145700,60465,1345,1345,1345,1345,0
20240923,145600,60465,1345,1345,1345,1345,0
20240923,145500,60465,1345,1345,1345,1345,0
20240923,145400,60465,1345,1345,1345,1345,0
20240923,145300,60465,1345,1345,1345,1345,0
20240923,145200,60465,1345,1345,1345,1345,0
20240923,145100,60465,1345,1345,1345,1345,0
20240923,145000,60465,1345,1345,1345,1345,0
20240923,144900,60465,1345,1345,1345,1345,0
20240923,144800,60465,1345,1345,1345,1345,0
20240923,144700,60465,1345,1345,1345,1345,0
20240923,144600,60465,1345,1345,1345,1345,0
20240923,144500,60465,1345,1345,1345,1345,0
20240923,144400,60465,1345,1345,1345,1345,0
20240923,144300,60465,1345,1345,1345,1345,0
20240923,144200,60465,1345,1345,1345,1345,0
20240923,144100,60465,1345,1345,1345,1345,0
20240923,144000,60465,1345,1345,1345,1345,0
20240923,143900,60465,1345,1345,1345,1345,0
20240923,143800,60465,1345,1345,1345,1345,0
20240923,143700,60465,1345,1345,1345,1345,0
20240923,143600,60465,1345,1345,1345,1345,0
20240923,143500,60465,1345,1345,1345,1345,0
20240923,143400,60465,1345,1345,1345,1345,0
20240923,143300,60465,1345,1345,1345,1345,0
20240923,143200,60465,1345,1345,1345,1345,0
20240923,143100,60465,1345,1345,1345,1345,0
20240923,143000,60465,1345,1345,1345,1345,0
20240923,142900,60465,1345,1345,1345,1345,0
20240923,142800,60465,1345,1345,1345,1345,0
20240923,142700,60465,1345,1345,1345,1345,0
20240923,142600,60465,1345,1345,1345,1345,0
20240923,142500,60465,1345,1345,1345,1345,0
20240923,142400,60465,1345,1345,1345,1345,0
20240923,142300,60465,1345,1345,1345,1345,0
20240923,142200,60465,1345,1345,1345,1345,0
20240923,142100,60465,1345,1345,1345,1345,0
20240923,142000,60465,1345,1345,1345,1345,0
20240923,141900,60465,1345,1345,1345,1345,0
20240923,141800,60465,1345,1345,1345,1345,0
20240923,141700,60465,1345,1345,1345,1345,0
20240923,141600,60465,1345,1345,1345,1345,0
20240923,141500,60465,1345,1345,1345,1345,0
20240923,141400,60465,1345,1345,1345,1345,0
20240923,141300,60465,1345,1345,1345,1345,0
20240923,141200,60465,1345,1345,1345,1345,0
20240923,141100,60465,1345,1345,1345,1345,0
20240923,141000,60465,1345,1345,1345,1345,0
20240923,140900,60465,1345,1345,1345,1345,0
20240923,140800,60465,1345,1345,1345,1345,0
20240923,140700,60465,1345,1345,1345,1345,0
20240923,140600,60465,1345,1345,1345,1345,0
20240923,140500,60465,1345,1345,1345,1345,0
20240923,140400,60465,1345,1345,1345,1345,0
20240923,140300,60465,1345,1345,1345,1345,0
20240923,140200,60465,1345,1345,1345,1345,0
20240923,140100,60465,1345,1345,1345,1345,0
20240923,140000,60465,1345,1345,1345,1345,0
20240923,135900,60465,1345,1345,1345,1345,0
20240923,135800,60465,1345,1345,1345,1345,0
20240923,135700,60465,1345,1345,1345,1345,0
20240923,135600,60465,1345,1345,1345,1345,0
20240923,135500,60465,1345,1345,1345,1345,0
20240923,135400,60465,1345,1345,1345,1345,0
20240923,135300,60465,1345,1345,1345,1345,0
20240923,135200,60465,1345,1345,1345,1345,0
20240923,135100,60465,1345,1345,1345,1345,0
20240923,135000,60465,1345,1345,1345,1345,0
20240923,134900,60465,1345,1345,1345,1345,0
20240923,134800,60465,1345,1345,1345,1345,0
20240923,134700,60465,1345,1345,1345,1345,15
20240923,134600,40290,1343,1343,1343,1343,0
20240923,134500,40290,1343,1343,1343,1343,0
20240923,134400,40290,1343,1343,1343,1343,0
20240923,134300,40290,1343,1343,1343,1343,0
20240923,134200,40290,1343,1343,1343,1343,0
20240923,134100,40290,1343,1343,1343,1343,0
20240923,134000,40290,1343,1343,1343,1343,0
20240923,133900,40290,1343,1343,1343,1343,0
20240923,133800,40290,1343,1343,1343,1343,0
20240923,133700,40290,1343,1343,1343,1343,0
20240923,133600,40290,1343,1343,1343,1343,0
20240923,133500,40290,1343,1343,1343,1343,0
20240923,133400,40290,1343,1343,1343,1343,0
20240923,133300,40290,1343,1343,1343,1343,0
20240923,133200,40290,1343,1343,1343,1343,0
20240923,133100,40290,1343,1343,1343,1343,0
20240923,133000,40290,1343,1343,1343,1343,0
20240923,132900,40290,1343,1343,1343,1343,0
20240923,132800,40290,1343,1343,1343,1343,0
20240923,132700,40290,1343,1343,1343,1343,0
20240923,132600,40290,1343,1343,1343,1343,0
20240923,132500,40290,1343,1343,1343,1343,0
20240923,132400,40290,1343,1343,1343,1343,0
20240923,132300,40290,1343,1343,1343,1343,0
20240923,132200,40290,1343,1343,1343,1343,0
20240923,132100,40290,1343,1343,1343,1343,0
20240923,132000,40290,1343,1343,1343,1343,0
20240923,131900,40290,1343,1343,1343,1343,0
20240923,131800,40290,1343,1343,1343,1343,0
20240923,131700,40290,1343,1343,1343,1343,0
20240923,131600,40290,1343,1343,1343,1343,0
20240923,131500,40290,1343,1343,1343,1343,0
20240923,131400,40290,1343,1343,1343,1343,0
20240923,131300,40290,1343,1343,1343,1343,0
20240923,131200,40290,1343,1343,1343,1343,0
20240923,131100,40290,1343,1343,1343,1343,0
20240923,131000,40290,1343,1343,1343,1343,0
20240923,130900,40290,1343,1343,1343,1343,0
20240923,130800,40290,1343,1343,1343,1343,0
20240923,130700,40290,1343,1343,1343,1343,0
20240923,130600,40290,1343,1343,1343,1343,0
20240923,130500,40290,1343,1343,1343,1343,0
20240923,130400,40290,1343,1343,1343,1343,0
20240923,130300,40290,1343,1343,1343,1343,0
20240923,130200,40290,1343,1343,1343,1343,0
20240923,130100,40290,1343,1343,1343,1343,0
20240923,130000,40290,1343,1343,1343,1343,0
20240923,125900,40290,1343,1343,1343,1343,0
20240923,125800,40290,1343,1343,1343,1343,0
20240923,125700,40290,1343,1343,1343,1343,0
20240923,125600,40290,1343,1343,1343,1343,0
20240923,125500,40290,1343,1343,1343,1343,0
20240923,125400,40290,1343,1343,1343,1343,0
20240923,125300,40290,1343,1343,1343,1343,0
20240923,125200,40290,1343,1343,1343,1343,0
20240923,125100,40290,1343,1343,1343,1343,0
20240923,125000,40290,1343,1343,1343,1343,0
20240923,124900,40290,1343,1343,1343,1343,0
20240923,124800,40290,1343,1343,1343,1343,0
20240923,124700,40290,1343,1343,1343,1343,0
20240923,124600,40290,1343,1343,1343,1343,0
20240923,124500,40290,1343,1343,1343,1343,0
20240923,124400,40290,1343,1343,1343,1343,0
20240923,124300,40290,1343,1343,1343,1343,0
20240923,124200,40290,1343,1343,1343,1343,0
20240923,124100,40290,1343,1343,1343,1343,0
20240923,124000,40290,1343,1343,1343,1343,0
20240923,123900,40290,1343,1343,1343,1343,0
20240923,123800,40290,1343,1343,1343,1343,0
20240923,123700,40290,1343,1343,1343,1343,0
20240923,123600,40290,1343,1343,1343,1343,0
20240923,123500,40290,1343,1343,1343,1343,0
20240923,123400,40290,1343,1343,1343,1343,0
20240923,123300,40290,1343,1343,1343,1343,0
20240923,123200,40290,1343,1343,1343,1343,0
20240923,123100,40290,1343,1343,1343,1343,0
20240923,123000,40290,1343,1343,1343,1343,0
20240923,122900,40290,1343,1343,1343,1343,0
20240923,122800,40290,1343,1343,1343,1343,0
20240923,122700,40290,1343,1343,1343,1343,0
20240923,122600,40290,1343,1343,1343,1343,0
20240923,122500,40290,1343,1343,1343,1343,0
20240923,122400,40290,1343,1343,1343,1343,0
20240923,122300,40290,1343,1343,1343,1343,0
20240923,122200,40290,1343,1343,1343,1343,0
20240923,122100,40290,1343,1343,1343,1343,0
20240923,122000,40290,1343,1343,1343,1343,0
20240923,121900,40290,1343,1343,1343,1343,0
20240923,121800,40290,1343,1343,1343,1343,0
20240923,121700,40290,1343,1343,1343,1343,0
20240923,121600,40290,1343,1343,1343,1343,0
20240923,121500,40290,1343,1343,1343,1343,0
20240923,121400,40290,1343,1343,1343,1343,0
20240923,121300,40290,1343,1343,1343,1343,0
20240923,121200,40290,1343,1343,1343,1343,0
20240923,121100,40290,1343,1343,1343,1343,0
20240923,121000,40290,1343,1343,1343,1343,0
20240923,120900,40290,1343,1343,1343,1343,0
20240923,120800,40290,1343,1343,1343,1343,0
20240923,120700,40290,1343,1343,1343,1343,0
20240923,120600,40290,1343,1343,1343,1343,0
20240923,120500,40290,1343,1343,1343,1343,0
20240923,120400,40290,1343,1343,1343,1343,0
20240923,120300,40290,1343,1343,1343,1343,0
20240923,120200,40290,1343,1343,1343,1343,0
20240923,120100,40290,1343,1343,1343,1343,0
20240923,120000,40290,1343,1343,1343,1343,0
20240923,115900,40290,1343,1343,1343,1343,0
20240923,115800,40290,1343,1343,1343,1343,0
20240923,115700,40290,1343,1343,1343,1343,0
20240923,115600,40290,1343,1343,1343,1343,0
20240923,115500,40290,1343,1343,1343,1343,0
20240923,115400,40290,1343,1343,1343,1343,0
20240923,115300,40290,1343,1343,1343,1343,0
20240923,115200,40290,1343,1343,1343,1343,0
20240923,115100,40290,1343,1343,1343,1343,0
20240923,115000,40290,1343,1343,1343,1343,0
20240923,114900,40290,1343,1343,1343,1343,0
20240923,114800,40290,1343,1343,1343,1343,0
20240923,114700,40290,1343,1343,1343,1343,0
20240923,114600,40290,1343,1343,1343,1343,0
20240923,114500,40290,1343,1343,1343,1343,0
20240923,114400,40290,1343,1343,1343,1343,0
20240923,114300,40290,1343,1343,1343,1343,0
20240923,114200,40290,1343,1343,1343,1343,0
20240923,114100,40290,1343,1343,1343,1343,0
20240923,114000,40290,1343,1343,1343,1343,0
20240923,113900,40290,1343,1343,1343,1343,0
20240923,113800,40290,1343,1343,1343,1343,0
20240923,113700,40290,1343,1343,1343,1343,0
20240923,113600,40290,1343,1343,1343,1343,0
20240923,113500,40290,1343,1343,1343,1343,0
20240923,113400,40290,1343,1343,1343,1343,0
20240923,113300,40290,1343,1343,1343,1343,0
20240923,113200,40290,1343,1343,1343,1343,0
20240923,113100,40290,1343,1343,1343,1343,0
20240923,113000,40290,1343,1343,1343,1343,0
20240923,112900,40290,1343,1343,1343,1343,0
20240923,112800,40290,1343,1343,1343,1343,0
20240923,112700,40290,1343,1343,1343,1343,0
20240923,112600,40290,1343,1343,1343,1343,0
20240923,112500,40290,1343,1343,1343,1343,0
20240923,112400,40290,1343,1343,1343,1343,0
20240923,112300,40290,1343,1343,1343,1343,0
20240923,112200,40290,1343,1343,1343,1343,0
20240923,112100,40290,1343,1343,1343,1343,0
20240923,112000,40290,1343,1343,1343,1343,0
20240923,111900,40290,1343,1343,1343,1343,0
20240923,111800,40290,1343,1343,1343,1343,0
20240923,111700,40290,1343,1343,1343,1343,0
20240923,111600,40290,1343,1343,1343,1343,0
20240923,111500,40290,1343,1343,1343,1343,0
20240923,111400,40290,1343,1343,1343,1343,0
20240923,111300,40290,1343,1343,1343,1343,0
20240923,111200,40290,1343,1343,1343,1343,0
20240923,111100,40290,1343,1343,1343,1343,0
20240923,111000,40290,1343,1343,1343,1343,0
20240923,110900,40290,1343,1343,1343,1343,0
20240923,110800,40290,1343,1343,1343,1343,0
20240923,110700,40290,1343,1343,1343,1343,0
20240923,110600,40290,1343,1343,1343,1343,0
20240923,110500,40290,1343,1343,1343,1343,0
20240923,110400,40290,1343,1343,1343,1343,0
20240923,110300,40290,1343,1343,1343,1343,0
20240923,110200,40290,1343,1343,1343,1343,0
20240923,110100,40290,1343,1343,1343,1343,0
20240923,110000,40290,1343,1343,1343,1343,0
20240923,105900,40290,1343,1343,1343,1343,0
20240923,105800,40290,1343,1343,1343,1343,0
20240923,105700,40290,1343,1343,1343,1343,0
20240923,105600,40290,1343,1343,1343,1343,0
20240923,105500,40290,1343,1343,1343,1343,0
20240923,105400,40290,1343,1343,1343,1343,0
20240923,105300,40290,1343,1343,1343,1343,0
20240923,105200,40290,1343,1343,1343,1343,0
20240923,105100,40290,1343,1343,1343,1343,0
20240923,105000,40290,1343,1343,1343,1343,0
20240923,104900,40290,1343,1343,1343,1343,0
20240923,104800,40290,1343,1343,1343,1343,0
20240923,104700,40290,1343,1343,1343,1343,0
20240923,104600,40290,1343,1343,1343,1343,0
20240923,104500,40290,1343,1343,1343,1343,0
20240923,104400,40290,1343,1343,1343,1343,0
20240923,104300,40290,1343,1343,1343,1343,0
20240923,104200,40290,1343,1343,1343,1343,0
20240923,104100,40290,1343,1343,1343,1343,0
20240923,104000,40290,1343,1343,1343,1343,0
20240923,103900,40290,1343,1343,1343,1343,0
20240923,103800,40290,1343,1343,1343,1343,0
20240923,103700,40290,1343,1343,1343,1343,0
20240923,103600,40290,1343,1343,1343,1343,0
20240923,103500,40290,1343,1343,1343,1343,0
20240923,103400,40290,1343,1343,1343,1343,0
20240923,103300,40290,1343,1343,1343,1343,0
20240923,103200,40290,1343,1343,1343,1343,0
20240923,103100,40290,1343,1343,1343,1343,0
20240923,103000,40290,1343,1343,1343,1343,0
20240923,102900,40290,1343,1343,1343,1343,0
20240923,102800,40290,1343,1343,1343,1343,0
20240923,102700,40290,1343,1343,1343,1343,0
20240923,102600,40290,1343,1343,1343,1343,0
20240923,102500,40290,1343,1343,1343,1343,0
20240923,102400,40290,1343,1343,1343,1343,0
20240923,102300,40290,1343,1343,1343,1343,0
20240923,102200,40290,1343,1343,1343,1343,0
20240923,102100,40290,1343,1343,1343,1343,0
20240923,102000,40290,1343,1343,1343,1343,0
20240923,101900,40290,1343,1343,1343,1343,0
20240923,101800,40290,1343,1343,1343,1343,0
20240923,101700,40290,1343,1343,1343,1343,0
20240923,101600,40290,1343,1343,1343,1343,0
20240923,101500,40290,1343,1343,1343,1343,0
20240923,101400,40290,1343,1343,1343,1343,0
20240923,101300,40290,1343,1343,1343,1343,0
20240923,101200,40290,1343,1343,1343,1343,0
20240923,101100,40290,1343,1343,1343,1343,0
20240923,101000,40290,1343,1343,1343,1343,0
20240923,100900,40290,1343,1343,1343,1343,0
20240923,100800,40290,1343,1343,1343,1343,0
20240923,100700,40290,1343,1343,1343,1343,0
20240923,100600,40290,1343,1343,1343,1343,0
20240923,100500,40290,1343,1343,1343,1343,0
20240923,100400,40290,1343,1343,1343,1343,0
20240923,100300,40290,1343,1343,1343,1343,0
20240923,100200,40290,1343,1343,1343,1343,0
20240923,100100,40290,1343,1343,1343,1343,0
20240923,100000,40290,1343,1343,1343,1343,0
20240923,095900,40290,1343,1343,1343,1343,0
20240923,095800,40290,1343,1343,1343,1343,0
20240923,095700,40290,1343,1343,1343,1343,0
20240923,095600,40290,1343,1343,1343,1343,0
20240923,095500,40290,1343,1343,1343,1343,0
20240923,095400,40290,1343,1343,1343,1343,0
20240923,095300,40290,1343,1343,1343,1343,0
20240923,095200,40290,1343,1343,1343,1343,0
20240923,095100,40290,1343,1343,1343,1343,0
20240923,095000,40290,1343,1343,1343,1343,20
20240923,094900,13430,1343,1343,1343,1343,0
20240923,094800,13430,1343,1343,1343,1343,0
20240923,094700,13430,1343,1343,1343,1343,0
20240923,094600,13430,1343,1343,1343,1343,10
20240923,094500,0,1578,1578,1578,1578,0
20240923,094400,0,1578,1578,1578,1578,0
20240923,094300,0,1578,1578,1578,1578,0
20240923,094200,0,1578,1578,1578,1578,0
20240923,094100,0,1578,1578,1578,1578,0
20240923,094000,0,1578,1578,1578,1578,0
20240923,093900,0,1578,1578,1578,1578,0
20240923,093800,0,1578,1578,1578,1578,0
20240923,093700,0,1578,1578,1578,1578,0
20240923,093600,0,1578,1578,1578,1578,0
20240923,093500,0,1578,1578,1578,1578,0
20240923,093400,0,1578,1578,1578,1578,0
20240923,093300,0,1578,1578,1578,1578,0
20240923,093200,0,1578,1578,1578,1578,0
20240923,093100,0,1578,1578,1578,1578,0
20240923,093000,0,1578,1578,1578,1578,0
20240923,092900,0,1578,1578,1578,1578,0
20240923,092800,0,1578,1578,1578,1578,0
20240923,092700,0,1578,1578,1578,1578,0
20240923,092600,0,1578,1578,1578,1578,0
20240923,092500,0,1578,1578,1578,1578,0
20240923,092400,0,1578,1578,1578,1578,0
20240923,092300,0,1578,1578,1578,1578,0
20240923,092200,0,1578,1578,1578,1578,0
20240923,092100,0,1578,1578,1578,1578,0
20240923,092000,0,1578,1578,1578,1578,0
20240923,091900,0,1578,1578,1578,1578,0
20240923,091800,0,1578,1578,1578,1578,0
20240923,091700,0,1578,1578,1578,1578,0
20240923,091600,0,1578,1578,1578,1578,0
20240923,091500,0,1578,1578,1578,1578,0
20240923,091400,0,1578,1578,1578,1578,0
20240923,091300,0,1578,1578,1578,1578,0
20240923,091200,0,1578,1578,1578,1578,0
20240923,091100,0,1578,1578,1578,1578,0
20240923,091000,0,1578,1578,1578,1578,0
20240923,090900,0,1578,1578,1578,1578,0
20240923,090800,0,1578,1578,1578,1578,0
20240923,090700,0,1578,1578,1578,1578,0
20240923,090600,0,1578,1578,1578,1578,0
20240923,090500,0,1578,1578,1578,1578,0
20240923,090400,0,1578,1578,1578,1578,0
20240923,090300,0,1578,1578,1578,1578,0
20240923,090200,0,1578,1578,1578,1578,0
20240923,090100,0,1578,1578,1578,1578,0
20240923,090000,0,1578,1578,1578,1578,0