KissMeData/145270/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,202100,66585832,1024,1024,1024,1024,10007
20240905,202000,66585832,1024,1024,1024,1024,0
20240905,201900,66585832,1024,1024,1024,1024,0
20240905,201800,66585832,1024,1024,1024,1024,0
20240905,201700,66585832,1024,1024,1024,1024,0
20240905,201600,66585832,1024,1024,1024,1024,0
20240905,201500,66585832,1024,1024,1024,1024,0
20240905,201400,66585832,1024,1024,1024,1024,0
20240905,201300,66585832,1024,1024,1024,1024,0
20240905,201200,66585832,1024,1024,1024,1024,0
20240905,201100,66585832,1024,1024,1024,1024,0
20240905,201000,66585832,1024,1024,1024,1024,0
20240905,200900,66585832,1024,1024,1024,1024,0
20240905,200800,66585832,1024,1024,1024,1024,0
20240905,200700,66585832,1024,1024,1024,1024,0
20240905,200600,66585832,1024,1024,1024,1024,0
20240905,200500,66585832,1024,1024,1024,1024,0
20240905,200400,66585832,1024,1024,1024,1024,0
20240905,200300,66585832,1024,1024,1024,1024,0
20240905,200200,66585832,1024,1024,1024,1024,0
20240905,200100,66585832,1024,1024,1024,1024,0
20240905,200000,66585832,1024,1024,1024,1024,0
20240905,195900,66585832,1024,1024,1024,1024,0
20240905,195800,66585832,1024,1024,1024,1024,0
20240905,195700,66585832,1024,1024,1024,1024,0
20240905,195600,66585832,1024,1024,1024,1024,0
20240905,195500,66585832,1024,1024,1024,1024,0
20240905,195400,66585832,1024,1024,1024,1024,0
20240905,195300,66585832,1024,1024,1024,1024,0
20240905,195200,66585832,1024,1024,1024,1024,0
20240905,195100,66585832,1024,1024,1024,1024,10007
20240905,195000,66585832,1024,1024,1024,1024,0
20240905,194900,66585832,1024,1024,1024,1024,0
20240905,194800,66585832,1024,1024,1024,1024,0
20240905,194700,66585832,1024,1024,1024,1024,0
20240905,194600,66585832,1024,1024,1024,1024,0
20240905,194500,66585832,1024,1024,1024,1024,0
20240905,194400,66585832,1024,1024,1024,1024,0
20240905,194300,66585832,1024,1024,1024,1024,0
20240905,194200,66585832,1024,1024,1024,1024,0
20240905,194100,66585832,1024,1024,1024,1024,0
20240905,194000,66585832,1024,1024,1024,1024,0
20240905,193900,66585832,1024,1024,1024,1024,0
20240905,193800,66585832,1024,1024,1024,1024,0
20240905,193700,66585832,1024,1024,1024,1024,0
20240905,193600,66585832,1024,1024,1024,1024,0
20240905,193500,66585832,1024,1024,1024,1024,0
20240905,193400,66585832,1024,1024,1024,1024,0
20240905,193300,66585832,1024,1024,1024,1024,0
20240905,193200,66585832,1024,1024,1024,1024,0
20240905,193100,66585832,1024,1024,1024,1024,0
20240905,193000,66585832,1024,1024,1024,1024,0
20240905,192900,66585832,1024,1024,1024,1024,0
20240905,192800,66585832,1024,1024,1024,1024,0
20240905,192700,66585832,1024,1024,1024,1024,0
20240905,192600,66585832,1024,1024,1024,1024,0
20240905,192500,66585832,1024,1024,1024,1024,0
20240905,192400,66585832,1024,1024,1024,1024,0
20240905,192300,66585832,1024,1024,1024,1024,0
20240905,192200,66585832,1024,1024,1024,1024,0
20240905,192100,66585832,1024,1024,1024,1024,10007
20240905,192000,66585832,1024,1024,1024,1024,0
20240905,191900,66585832,1024,1024,1024,1024,0
20240905,191800,66585832,1024,1024,1024,1024,0
20240905,191700,66585832,1024,1024,1024,1024,0
20240905,191600,66585832,1024,1024,1024,1024,0
20240905,191500,66585832,1024,1024,1024,1024,0
20240905,191400,66585832,1024,1024,1024,1024,0
20240905,191300,66585832,1024,1024,1024,1024,0
20240905,191200,66585832,1024,1024,1024,1024,0
20240905,191100,66585832,1024,1024,1024,1024,0
20240905,191000,66585832,1024,1024,1024,1024,0
20240905,190900,66585832,1024,1024,1024,1024,0
20240905,190800,66585832,1024,1024,1024,1024,0
20240905,190700,66585832,1024,1024,1024,1024,0
20240905,190600,66585832,1024,1024,1024,1024,0
20240905,190500,66585832,1024,1024,1024,1024,0
20240905,190400,66585832,1024,1024,1024,1024,0
20240905,190300,66585832,1024,1024,1024,1024,0
20240905,190200,66585832,1024,1024,1024,1024,0
20240905,190100,66585832,1024,1024,1024,1024,0
20240905,190000,66585832,1024,1024,1024,1024,0
20240905,185900,66585832,1024,1024,1024,1024,0
20240905,185800,66585832,1024,1024,1024,1024,0
20240905,185700,66585832,1024,1024,1024,1024,0
20240905,185600,66585832,1024,1024,1024,1024,0
20240905,185500,66585832,1024,1024,1024,1024,0
20240905,185400,66585832,1024,1024,1024,1024,0
20240905,185300,66585832,1024,1024,1024,1024,0
20240905,185200,66585832,1024,1024,1024,1024,0
20240905,185100,66585832,1024,1024,1024,1024,10007
20240905,185000,66585832,1024,1024,1024,1024,0
20240905,184900,66585832,1024,1024,1024,1024,0
20240905,184800,66585832,1024,1024,1024,1024,0
20240905,184700,66585832,1024,1024,1024,1024,0
20240905,184600,66585832,1024,1024,1024,1024,0
20240905,184500,66585832,1024,1024,1024,1024,0
20240905,184400,66585832,1024,1024,1024,1024,0
20240905,184300,66585832,1024,1024,1024,1024,0
20240905,184200,66585832,1024,1024,1024,1024,0
20240905,184100,66585832,1024,1024,1024,1024,0
20240905,184000,66585832,1024,1024,1024,1024,0
20240905,183900,66585832,1024,1024,1024,1024,0
20240905,183800,66585832,1024,1024,1024,1024,0
20240905,183700,66585832,1024,1024,1024,1024,0
20240905,183600,66585832,1024,1024,1024,1024,0
20240905,183500,66585832,1024,1024,1024,1024,0
20240905,183400,66585832,1024,1024,1024,1024,0
20240905,183300,66585832,1024,1024,1024,1024,0
20240905,183200,66585832,1024,1024,1024,1024,0
20240905,183100,66585832,1024,1024,1024,1024,0
20240905,183000,66585832,1024,1024,1024,1024,0
20240905,182900,66585832,1024,1024,1024,1024,0
20240905,182800,66585832,1024,1024,1024,1024,0
20240905,182700,66585832,1024,1024,1024,1024,0
20240905,182600,66585832,1024,1024,1024,1024,0
20240905,182500,66585832,1024,1024,1024,1024,0
20240905,182400,66585832,1024,1024,1024,1024,0
20240905,182300,66585832,1024,1024,1024,1024,0
20240905,182200,66585832,1024,1024,1024,1024,0
20240905,182100,66585832,1024,1024,1024,1024,10007
20240905,182000,66585832,1024,1024,1024,1024,0
20240905,181900,66585832,1024,1024,1024,1024,0
20240905,181800,66585832,1024,1024,1024,1024,0
20240905,181700,66585832,1024,1024,1024,1024,0
20240905,181600,66585832,1024,1024,1024,1024,0
20240905,181500,66585832,1024,1024,1024,1024,0
20240905,181400,66585832,1024,1024,1024,1024,0
20240905,181300,66585832,1024,1024,1024,1024,0
20240905,181200,66585832,1024,1024,1024,1024,0
20240905,181100,66585832,1024,1024,1024,1024,0
20240905,181000,66585832,1024,1024,1024,1024,0
20240905,180900,66585832,1024,1024,1024,1024,0
20240905,180800,66585832,1024,1024,1024,1024,0
20240905,180700,66585832,1024,1024,1024,1024,0
20240905,180600,66585832,1024,1024,1024,1024,0
20240905,180500,66585832,1024,1024,1024,1024,0
20240905,180400,66585832,1024,1024,1024,1024,0
20240905,180300,66585832,1024,1024,1024,1024,0
20240905,180200,66585832,1024,1024,1024,1024,0
20240905,180100,66585832,1024,1024,1024,1024,0
20240905,180000,66585832,1024,1024,1024,1024,0
20240905,175900,66585832,1024,1024,1024,1024,0
20240905,175800,66585832,1024,1024,1024,1024,0
20240905,175700,66585832,1024,1024,1024,1024,0
20240905,175600,66585832,1024,1024,1024,1024,0
20240905,175500,66585832,1024,1024,1024,1024,0
20240905,175400,66585832,1024,1024,1024,1024,0
20240905,175300,66585832,1024,1024,1024,1024,0
20240905,175200,66585832,1024,1024,1024,1024,0
20240905,175100,66585832,1024,1024,1024,1024,10007
20240905,175000,66585832,1024,1024,1024,1024,0
20240905,174900,66585832,1024,1024,1024,1024,0
20240905,174800,66585832,1024,1024,1024,1024,0
20240905,174700,66585832,1024,1024,1024,1024,0
20240905,174600,66585832,1024,1024,1024,1024,0
20240905,174500,66585832,1024,1024,1024,1024,0
20240905,174400,66585832,1024,1024,1024,1024,0
20240905,174300,66585832,1024,1024,1024,1024,0
20240905,174200,66585832,1024,1024,1024,1024,0
20240905,174100,66585832,1024,1024,1024,1024,0
20240905,174000,66585832,1024,1024,1024,1024,0
20240905,173900,66585832,1024,1024,1024,1024,0
20240905,173800,66585832,1024,1024,1024,1024,0
20240905,173700,66585832,1024,1024,1024,1024,0
20240905,173600,66585832,1024,1024,1024,1024,0
20240905,173500,66585832,1024,1024,1024,1024,0
20240905,173400,66585832,1024,1024,1024,1024,0
20240905,173300,66585832,1024,1024,1024,1024,0
20240905,173200,66585832,1024,1024,1024,1024,0
20240905,173100,66585832,1024,1024,1024,1024,0
20240905,173000,66585832,1024,1024,1024,1024,0
20240905,172900,66585832,1024,1024,1024,1024,0
20240905,172800,66585832,1024,1024,1024,1024,0
20240905,172700,66585832,1024,1024,1024,1024,0
20240905,172600,66585832,1024,1024,1024,1024,0
20240905,172500,66585832,1024,1024,1024,1024,0
20240905,172400,66585832,1024,1024,1024,1024,0
20240905,172300,66585832,1024,1024,1024,1024,0
20240905,172200,66585832,1024,1024,1024,1024,0
20240905,172100,66585832,1024,1024,1024,1024,10007
20240905,172000,66585832,1024,1024,1024,1024,0
20240905,171900,66585832,1024,1024,1024,1024,0
20240905,171800,66585832,1024,1024,1024,1024,0
20240905,171700,66585832,1024,1024,1024,1024,0
20240905,171600,66585832,1024,1024,1024,1024,0
20240905,171500,66585832,1024,1024,1024,1024,0
20240905,171400,66585832,1024,1024,1024,1024,0
20240905,171300,66585832,1024,1024,1024,1024,0
20240905,171200,66585832,1024,1024,1024,1024,0
20240905,171100,66585832,1024,1024,1024,1024,0
20240905,171000,66585832,1024,1024,1024,1024,0
20240905,170900,66585832,1024,1024,1024,1024,0
20240905,170800,66585832,1024,1024,1024,1024,0
20240905,170700,66585832,1024,1024,1024,1024,0
20240905,170600,66585832,1024,1024,1024,1024,0
20240905,170500,66585832,1024,1024,1024,1024,0
20240905,170400,66585832,1024,1024,1024,1024,0
20240905,170300,66585832,1024,1024,1024,1024,0
20240905,170200,66585832,1024,1024,1024,1024,0
20240905,170100,66585832,1024,1024,1024,1024,0
20240905,170000,66585832,1024,1024,1024,1024,0
20240905,165900,66585832,1024,1024,1024,1024,0
20240905,165800,66585832,1024,1024,1024,1024,0
20240905,165700,66585832,1024,1024,1024,1024,0
20240905,165600,66585832,1024,1024,1024,1024,0
20240905,165500,66585832,1024,1024,1024,1024,0
20240905,165400,66585832,1024,1024,1024,1024,0
20240905,165300,66585832,1024,1024,1024,1024,0
20240905,165200,66585832,1024,1024,1024,1024,0
20240905,165100,66585832,1024,1024,1024,1024,10007
20240905,165000,66585832,1024,1024,1024,1024,0
20240905,164900,66585832,1024,1024,1024,1024,0
20240905,164800,66585832,1024,1024,1024,1024,0
20240905,164700,66585832,1024,1024,1024,1024,0
20240905,164600,66585832,1024,1024,1024,1024,0
20240905,164500,66585832,1024,1024,1024,1024,0
20240905,164400,66585832,1024,1024,1024,1024,0
20240905,164300,66585832,1024,1024,1024,1024,0
20240905,164200,66585832,1024,1024,1024,1024,0
20240905,164100,66585832,1024,1024,1024,1024,0
20240905,164000,66585832,1024,1024,1024,1024,0
20240905,163900,66585832,1024,1024,1024,1024,0
20240905,163800,66585832,1024,1024,1024,1024,0
20240905,163700,66585832,1024,1024,1024,1024,0
20240905,163600,66585832,1024,1024,1024,1024,0
20240905,163500,66585832,1024,1024,1024,1024,0
20240905,163400,66585832,1024,1024,1024,1024,0
20240905,163300,66585832,1024,1024,1024,1024,0
20240905,163200,66585832,1024,1024,1024,1024,0
20240905,163100,66585832,1024,1024,1024,1024,0
20240905,163000,66585832,1024,1024,1024,1024,0
20240905,162900,66585832,1024,1024,1024,1024,0
20240905,162800,66585832,1024,1024,1024,1024,0
20240905,162700,66585832,1024,1024,1024,1024,0
20240905,162600,66585832,1024,1024,1024,1024,0
20240905,162500,66585832,1024,1024,1024,1024,0
20240905,162400,66585832,1024,1024,1024,1024,0
20240905,162300,66585832,1024,1024,1024,1024,0
20240905,162200,66585832,1024,1024,1024,1024,0
20240905,162100,66585832,1024,1024,1024,1024,10007
20240905,162000,66585832,1024,1024,1024,1024,0
20240905,161900,66585832,1024,1024,1024,1024,0
20240905,161800,66585832,1024,1024,1024,1024,0
20240905,161700,66585832,1024,1024,1024,1024,0
20240905,161600,66585832,1024,1024,1024,1024,0
20240905,161500,66585832,1024,1024,1024,1024,0
20240905,161400,66585832,1024,1024,1024,1024,0
20240905,161300,66585832,1024,1024,1024,1024,0
20240905,161200,66585832,1024,1024,1024,1024,0
20240905,161100,66585832,1024,1024,1024,1024,0
20240905,161000,66585832,1024,1024,1024,1024,0
20240905,160900,66585832,1024,1024,1024,1024,0
20240905,160800,66585832,1024,1024,1024,1024,0
20240905,160700,66585832,1024,1024,1024,1024,0
20240905,160600,66585832,1024,1024,1024,1024,0
20240905,160500,66585832,1024,1024,1024,1024,0
20240905,160400,66585832,1024,1024,1024,1024,0
20240905,160300,66585832,1024,1024,1024,1024,0
20240905,160200,66585832,1024,1024,1024,1024,0
20240905,160100,66585832,1024,1024,1024,1024,0
20240905,160000,66585832,1024,1024,1024,1024,0
20240905,155900,66585832,1024,1024,1024,1024,0
20240905,155800,66585832,1024,1024,1024,1024,0
20240905,155700,66585832,1024,1024,1024,1024,0
20240905,155600,66585832,1024,1024,1024,1024,0
20240905,155500,66585832,1024,1024,1024,1024,0
20240905,155400,66585832,1024,1024,1024,1024,0
20240905,155300,66585832,1024,1024,1024,1024,0
20240905,155200,66585832,1024,1024,1024,1024,0
20240905,155100,66585832,1024,1024,1024,1024,10007
20240905,155000,66585832,1024,1024,1024,1024,0
20240905,154900,66585832,1024,1024,1024,1024,0
20240905,154800,66585832,1024,1024,1024,1024,0
20240905,154700,66585832,1024,1024,1024,1024,0
20240905,154600,66585832,1024,1024,1024,1024,0
20240905,154500,66585832,1024,1024,1024,1024,0
20240905,154400,66585832,1024,1024,1024,1024,0
20240905,154300,66585832,1024,1024,1024,1024,0
20240905,154200,66585832,1024,1024,1024,1024,0
20240905,154100,66585832,1024,1024,1024,1024,0
20240905,154000,66585832,1024,1024,1024,1024,0
20240905,153900,66585832,1024,1024,1024,1024,0
20240905,153800,66585832,1024,1024,1024,1024,0
20240905,153700,66585832,1024,1024,1024,1024,0
20240905,153600,66585832,1024,1024,1024,1024,0
20240905,153500,66585832,1024,1024,1024,1024,0
20240905,153400,66585832,1024,1024,1024,1024,0
20240905,153300,66585832,1024,1024,1024,1024,0
20240905,153200,66585832,1024,1024,1024,1024,0
20240905,153100,66585832,1024,1024,1024,1024,0
20240905,153000,66585832,1024,1024,1024,1024,10007
20240905,152900,56338664,1038,1038,1038,1038,0
20240905,152800,56338664,1038,1038,1038,1038,0
20240905,152700,56338664,1038,1038,1038,1038,0
20240905,152600,56338664,1038,1038,1038,1038,0
20240905,152500,56338664,1038,1038,1038,1038,0
20240905,152400,56338664,1038,1038,1038,1038,0
20240905,152300,56338664,1038,1038,1038,1038,0
20240905,152200,56338664,1038,1038,1038,1038,0
20240905,152100,56338664,1038,1038,1038,1038,0
20240905,152000,56338664,1038,1038,1038,1038,0
20240905,151900,56338664,1038,1039,1039,1038,2
20240905,151800,56336587,1038,1031,1038,1031,1500
20240905,151700,54788186,1031,1031,1031,1031,0
20240905,151600,54788186,1031,1031,1031,1031,0
20240905,151500,54788186,1031,1031,1031,1031,5
20240905,151400,54783031,1031,1031,1031,1031,100
20240905,151300,54679931,1031,1031,1031,1031,1
20240905,151200,54678900,1031,1031,1031,1031,0
20240905,151100,54678900,1031,1031,1031,1031,0
20240905,151000,54678900,1031,1031,1031,1031,0
20240905,150900,54678900,1031,1031,1031,1031,0
20240905,150800,54678900,1031,1031,1031,1031,80
20240905,150700,54596420,1031,1031,1031,1031,5
20240905,150600,54591265,1031,1027,1031,1027,387
20240905,150500,54193776,1028,1030,1030,1028,523
20240905,150400,53655882,1030,1030,1030,1030,1962
20240905,150300,51635022,1030,1030,1030,1030,19
20240905,150200,51615452,1030,1030,1030,1030,10
20240905,150100,51605152,1030,1030,1030,1030,0
20240905,150000,51605152,1030,1030,1030,1030,0
20240905,145900,51605152,1030,1030,1030,1030,0
20240905,145800,51605152,1030,1030,1030,1030,0
20240905,145700,51605152,1030,1030,1030,1030,0
20240905,145600,51605152,1030,1030,1030,1030,0
20240905,145500,51605152,1030,1030,1030,1030,0
20240905,145400,51605152,1030,1030,1030,1030,0
20240905,145300,51605152,1030,1030,1030,1030,0
20240905,145200,51605152,1030,1030,1030,1030,0
20240905,145100,51605152,1030,1030,1030,1030,0
20240905,145000,51605152,1030,1030,1030,1030,0
20240905,144900,51605152,1030,1030,1030,1030,6
20240905,144800,51598972,1030,1030,1030,1030,0
20240905,144700,51598972,1030,1030,1030,1030,3
20240905,144600,51595882,1028,1028,1028,1028,0
20240905,144500,51595882,1028,1028,1028,1028,0
20240905,144400,51595882,1028,1028,1028,1028,0
20240905,144300,51595882,1028,1028,1028,1028,0
20240905,144200,51595882,1028,1028,1028,1028,101
20240905,144100,51492054,1028,1028,1028,1028,1
20240905,144000,51491026,1028,1028,1028,1028,0
20240905,143900,51491026,1028,1028,1028,1028,0
20240905,143800,51491026,1028,1028,1028,1028,0
20240905,143700,51491026,1028,1028,1028,1028,0
20240905,143600,51491026,1028,1028,1028,1028,0
20240905,143500,51491026,1028,1028,1028,1028,0
20240905,143400,51491026,1028,1028,1028,1028,2002
20240905,143300,49432970,1028,1028,1028,1028,0
20240905,143200,49432970,1028,1028,1028,1028,0
20240905,143100,49432970,1028,1028,1028,1028,0
20240905,143000,49432970,1028,1028,1028,1028,0
20240905,142900,49432970,1028,1028,1028,1028,0
20240905,142800,49432970,1028,1028,1028,1028,0
20240905,142700,49432970,1028,1028,1028,1028,0
20240905,142600,49432970,1028,1028,1028,1028,1
20240905,142500,49431942,1028,1028,1028,1028,0
20240905,142400,49431942,1028,1028,1028,1028,0
20240905,142300,49431942,1028,1028,1028,1028,0
20240905,142200,49431942,1028,1028,1028,1028,0
20240905,142100,49431942,1028,1028,1028,1028,1
20240905,142000,49430914,1028,1028,1028,1028,0
20240905,141900,49430914,1028,1028,1028,1028,0
20240905,141800,49430914,1028,1028,1028,1028,0
20240905,141700,49430914,1028,1028,1028,1028,0
20240905,141600,49430914,1028,1028,1028,1028,1000
20240905,141500,48402914,1028,1028,1028,1028,1059
20240905,141400,47314262,1025,1025,1025,1025,0
20240905,141300,47314262,1025,1025,1025,1025,1954
20240905,141200,45311412,1024,1024,1024,1024,0
20240905,141100,45311412,1024,1026,1026,1024,3726
20240905,141000,41494015,1026,1026,1026,1026,35
20240905,140900,41458105,1026,1027,1027,1026,3000
20240905,140800,38377961,1026,1026,1026,1026,0
20240905,140700,38377961,1026,1028,1028,1026,4000
20240905,140600,34269959,1027,1029,1029,1027,5002
20240905,140500,29131716,1029,1029,1029,1029,0
20240905,140400,29131716,1029,1030,1030,1029,5396
20240905,140300,23578836,1030,1030,1030,1030,0
20240905,140200,23578836,1030,1030,1030,1030,0
20240905,140100,23578836,1030,1030,1030,1030,0
20240905,140000,23578836,1030,1030,1030,1030,0
20240905,135900,23578836,1030,1030,1030,1030,0
20240905,135800,23578836,1030,1030,1030,1030,0
20240905,135700,23578836,1030,1030,1030,1030,0
20240905,135600,23578836,1030,1030,1030,1030,0
20240905,135500,23578836,1030,1030,1030,1030,0
20240905,135400,23578836,1030,1030,1030,1030,101
20240905,135300,23474806,1032,1032,1032,1032,0
20240905,135200,23474806,1032,1032,1032,1032,0
20240905,135100,23474806,1032,1031,1032,1030,501
20240905,135000,22958701,1031,1031,1031,1031,0
20240905,134900,22958701,1031,1031,1031,1031,0
20240905,134800,22958701,1031,1031,1031,1031,97
20240905,134700,22858694,1032,1032,1032,1032,968
20240905,134600,21859718,1032,1032,1032,1032,0
20240905,134500,21859718,1032,1032,1032,1032,1
20240905,134400,21858686,1032,1032,1032,1032,0
20240905,134300,21858686,1032,1032,1032,1032,0
20240905,134200,21858686,1032,1032,1032,1032,0
20240905,134100,21858686,1032,1032,1032,1032,0
20240905,134000,21858686,1032,1032,1032,1032,0
20240905,133900,21858686,1032,1032,1032,1032,1
20240905,133800,21857654,1031,1031,1031,1031,0
20240905,133700,21857654,1031,1031,1031,1031,0
20240905,133600,21857654,1031,1031,1031,1031,0
20240905,133500,21857654,1031,1031,1031,1031,1
20240905,133400,21856623,1031,1031,1031,1031,150
20240905,133300,21701973,1032,1032,1032,1032,0
20240905,133200,21701973,1032,1032,1032,1032,0
20240905,133100,21701973,1032,1032,1032,1032,0
20240905,133000,21701973,1032,1032,1032,1032,0
20240905,132900,21701973,1032,1032,1032,1032,0
20240905,132800,21701973,1032,1032,1032,1032,50
20240905,132700,21650373,1032,1032,1032,1032,0
20240905,132600,21650373,1032,1032,1032,1032,0
20240905,132500,21650373,1032,1032,1032,1032,0
20240905,132400,21650373,1032,1032,1032,1032,1
20240905,132300,21649341,1029,1029,1029,1029,0
20240905,132200,21649341,1029,1029,1029,1029,0
20240905,132100,21649341,1029,1033,1033,1029,5572
20240905,132000,15908262,1033,1033,1033,1033,1000
20240905,131900,14875262,1033,1033,1033,1033,0
20240905,131800,14875262,1033,1033,1033,1033,780
20240905,131700,14069522,1033,1033,1033,1033,0
20240905,131600,14069522,1033,1033,1033,1033,0
20240905,131500,14069522,1033,1033,1033,1033,0
20240905,131400,14069522,1033,1033,1033,1033,306
20240905,131300,13753424,1035,1035,1035,1035,0
20240905,131200,13753424,1035,1035,1035,1035,0
20240905,131100,13753424,1035,1035,1035,1035,10
20240905,131000,13743074,1035,1035,1035,1035,1
20240905,130900,13742039,1034,1034,1034,1034,0
20240905,130800,13742039,1034,1034,1034,1034,0
20240905,130700,13742039,1034,1034,1034,1034,0
20240905,130600,13742039,1034,1034,1034,1034,0
20240905,130500,13742039,1034,1034,1034,1034,0
20240905,130400,13742039,1034,1034,1034,1034,0
20240905,130300,13742039,1034,1034,1034,1034,0
20240905,130200,13742039,1034,1034,1034,1034,0
20240905,130100,13742039,1034,1034,1034,1034,0
20240905,130000,13742039,1034,1034,1034,1034,0
20240905,125900,13742039,1034,1034,1034,1034,0
20240905,125800,13742039,1034,1034,1034,1034,0
20240905,125700,13742039,1034,1034,1034,1034,1
20240905,125600,13741005,1035,1035,1035,1035,0
20240905,125500,13741005,1035,1035,1035,1035,0
20240905,125400,13741005,1035,1035,1035,1035,0
20240905,125300,13741005,1035,1035,1035,1035,0
20240905,125200,13741005,1035,1035,1035,1035,0
20240905,125100,13741005,1035,1035,1035,1035,12
20240905,125000,13728585,1034,1034,1034,1034,1
20240905,124900,13727551,1033,1033,1033,1033,0
20240905,124800,13727551,1033,1033,1033,1033,0
20240905,124700,13727551,1033,1034,1034,1033,7
20240905,124600,13720315,1034,1034,1034,1034,0
20240905,124500,13720315,1034,1034,1034,1034,0
20240905,124400,13720315,1034,1034,1034,1034,0
20240905,124300,13720315,1034,1034,1034,1034,100
20240905,124200,13616915,1034,1034,1034,1034,0
20240905,124100,13616915,1034,1034,1034,1034,0
20240905,124000,13616915,1034,1034,1034,1034,5
20240905,123900,13611745,1035,1035,1035,1035,0
20240905,123800,13611745,1035,1035,1035,1035,0
20240905,123700,13611745,1035,1035,1035,1035,0
20240905,123600,13611745,1035,1035,1035,1035,0
20240905,123500,13611745,1035,1035,1035,1035,0
20240905,123400,13611745,1035,1035,1035,1035,0
20240905,123300,13611745,1035,1035,1035,1035,0
20240905,123200,13611745,1035,1035,1035,1035,10
20240905,123100,13601395,1035,1035,1035,1035,10
20240905,123000,13591045,1034,1034,1034,1034,0
20240905,122900,13591045,1034,1034,1034,1034,0
20240905,122800,13591045,1034,1034,1034,1034,0
20240905,122700,13591045,1034,1034,1034,1034,1
20240905,122600,13590011,1034,1034,1034,1034,0
20240905,122500,13590011,1034,1034,1034,1034,0
20240905,122400,13590011,1034,1034,1034,1034,0
20240905,122300,13590011,1034,1034,1034,1034,0
20240905,122200,13590011,1034,1034,1034,1034,0
20240905,122100,13590011,1034,1034,1034,1034,0
20240905,122000,13590011,1034,1035,1035,1033,104
20240905,121900,13482565,1034,1034,1034,1034,0
20240905,121800,13482565,1034,1034,1034,1034,0
20240905,121700,13482565,1034,1034,1034,1034,1
20240905,121600,13481531,1034,1034,1034,1034,0
20240905,121500,13481531,1034,1034,1034,1034,1
20240905,121400,13480497,1035,1035,1035,1035,0
20240905,121300,13480497,1035,1035,1035,1035,0
20240905,121200,13480497,1035,1035,1035,1035,0
20240905,121100,13480497,1035,1035,1035,1035,0
20240905,121000,13480497,1035,1035,1035,1035,0
20240905,120900,13480497,1035,1035,1035,1035,0
20240905,120800,13480497,1035,1035,1035,1035,0
20240905,120700,13480497,1035,1035,1035,1035,0
20240905,120600,13480497,1035,1035,1035,1035,0
20240905,120500,13480497,1035,1035,1035,1035,2
20240905,120400,13478427,1035,1035,1035,1035,0
20240905,120300,13478427,1035,1035,1035,1035,0
20240905,120200,13478427,1035,1035,1035,1035,0
20240905,120100,13478427,1035,1035,1035,1035,0
20240905,120000,13478427,1035,1035,1035,1035,0
20240905,115900,13478427,1035,1035,1035,1035,0
20240905,115800,13478427,1035,1035,1035,1035,50
20240905,115700,13426677,1035,1035,1035,1035,0
20240905,115600,13426677,1035,1035,1035,1035,0
20240905,115500,13426677,1035,1035,1035,1035,0
20240905,115400,13426677,1035,1035,1035,1035,0
20240905,115300,13426677,1035,1035,1035,1035,4
20240905,115200,13422537,1031,1031,1031,1031,0
20240905,115100,13422537,1031,1031,1031,1031,0
20240905,115000,13422537,1031,1033,1033,1031,3000
20240905,114900,10327528,1035,1035,1035,1035,0
20240905,114800,10327528,1035,1035,1035,1035,0
20240905,114700,10327528,1035,1035,1035,1035,1
20240905,114600,10326493,1035,1035,1035,1035,0
20240905,114500,10326493,1035,1035,1035,1035,0
20240905,114400,10326493,1035,1035,1035,1035,7
20240905,114300,10319248,1035,1035,1035,1035,3
20240905,114200,10316143,1035,1035,1035,1035,0
20240905,114100,10316143,1035,1035,1035,1035,0
20240905,114000,10316143,1035,1035,1035,1035,0
20240905,113900,10316143,1035,1035,1035,1035,2
20240905,113800,10314073,1035,1035,1035,1035,1
20240905,113700,10313038,1035,1035,1035,1035,0
20240905,113600,10313038,1035,1035,1035,1035,0
20240905,113500,10313038,1035,1035,1035,1035,5
20240905,113400,10307863,1034,1034,1034,1034,0
20240905,113300,10307863,1034,1034,1034,1034,0
20240905,113200,10307863,1034,1034,1034,1034,0
20240905,113100,10307863,1034,1034,1034,1034,3
20240905,113000,10304761,1033,1033,1033,1033,0
20240905,112900,10304761,1033,1033,1033,1033,0
20240905,112800,10304761,1033,1033,1033,1033,0
20240905,112700,10304761,1033,1033,1033,1033,0
20240905,112600,10304761,1033,1033,1033,1033,0
20240905,112500,10304761,1033,1033,1033,1033,0
20240905,112400,10304761,1033,1033,1033,1033,0
20240905,112300,10304761,1033,1033,1033,1033,0
20240905,112200,10304761,1033,1033,1033,1033,0
20240905,112100,10304761,1033,1033,1033,1033,0
20240905,112000,10304761,1033,1033,1033,1033,3
20240905,111900,10301662,1033,1033,1033,1033,0
20240905,111800,10301662,1033,1033,1033,1033,28
20240905,111700,10272738,1033,1033,1033,1033,0
20240905,111600,10272738,1033,1033,1033,1033,0
20240905,111500,10272738,1033,1033,1033,1033,1
20240905,111400,10271705,1032,1032,1032,1032,0
20240905,111300,10271705,1032,1032,1032,1032,0
20240905,111200,10271705,1032,1032,1032,1032,0
20240905,111100,10271705,1032,1032,1032,1032,0
20240905,111000,10271705,1032,1033,1033,1032,1000
20240905,110900,9238976,1035,1035,1035,1035,0
20240905,110800,9238976,1035,1035,1035,1035,0
20240905,110700,9238976,1035,1035,1035,1035,0
20240905,110600,9238976,1035,1035,1035,1035,0
20240905,110500,9238976,1035,1035,1035,1035,0
20240905,110400,9238976,1035,1035,1035,1035,0
20240905,110300,9238976,1035,1035,1035,1035,0
20240905,110200,9238976,1035,1035,1035,1035,0
20240905,110100,9238976,1035,1035,1035,1035,0
20240905,110000,9238976,1035,1035,1035,1035,0
20240905,105900,9238976,1035,1035,1035,1035,0
20240905,105800,9238976,1035,1035,1035,1035,0
20240905,105700,9238976,1035,1035,1035,1035,0
20240905,105600,9238976,1035,1035,1035,1035,0
20240905,105500,9238976,1035,1035,1035,1035,0
20240905,105400,9238976,1035,1035,1035,1035,3
20240905,105300,9235871,1035,1035,1035,1035,0
20240905,105200,9235871,1035,1035,1035,1035,0
20240905,105100,9235871,1035,1035,1035,1035,1
20240905,105000,9234836,1033,1033,1033,1033,0
20240905,104900,9234836,1033,1033,1033,1033,0
20240905,104800,9234836,1033,1033,1033,1033,0
20240905,104700,9234836,1033,1033,1033,1033,0
20240905,104600,9234836,1033,1033,1033,1033,0
20240905,104500,9234836,1033,1033,1033,1033,0
20240905,104400,9234836,1033,1033,1033,1033,0
20240905,104300,9234836,1033,1033,1033,1033,0
20240905,104200,9234836,1033,1034,1034,1033,200
20240905,104100,9028129,1034,1034,1034,1034,3
20240905,104000,9025027,1035,1035,1035,1035,1
20240905,103900,9023992,1034,1034,1034,1034,0
20240905,103800,9023992,1034,1034,1034,1034,0
20240905,103700,9023992,1034,1034,1034,1034,0
20240905,103600,9023992,1034,1034,1034,1034,0
20240905,103500,9023992,1034,1034,1034,1034,0
20240905,103400,9023992,1034,1034,1034,1034,0
20240905,103300,9023992,1034,1034,1034,1034,0
20240905,103200,9023992,1034,1034,1034,1034,0
20240905,103100,9023992,1034,1034,1034,1034,6
20240905,103000,9017788,1034,1034,1034,1034,0
20240905,102900,9017788,1034,1035,1035,1034,11
20240905,102800,9006413,1034,1034,1034,1034,0
20240905,102700,9006413,1034,1034,1034,1034,0
20240905,102600,9006413,1034,1034,1034,1034,0
20240905,102500,9006413,1034,1034,1034,1034,0
20240905,102400,9006413,1034,1038,1038,1034,871
20240905,102300,8105082,1038,1038,1038,1038,0
20240905,102200,8105082,1038,1038,1038,1038,0
20240905,102100,8105082,1038,1038,1038,1038,1
20240905,102000,8104044,1038,1038,1038,1038,0
20240905,101900,8104044,1038,1038,1038,1038,0
20240905,101800,8104044,1038,1038,1038,1038,1
20240905,101700,8103006,1035,1035,1035,1035,0
20240905,101600,8103006,1035,1035,1035,1035,0
20240905,101500,8103006,1035,1035,1035,1035,0
20240905,101400,8103006,1035,1035,1035,1035,0
20240905,101300,8103006,1035,1035,1035,1035,0
20240905,101200,8103006,1035,1035,1035,1035,0
20240905,101100,8103006,1035,1035,1035,1035,0
20240905,101000,8103006,1035,1035,1035,1035,0
20240905,100900,8103006,1035,1035,1035,1035,0
20240905,100800,8103006,1035,1035,1035,1035,4
20240905,100700,8098866,1035,1035,1035,1035,60
20240905,100600,8036766,1039,1039,1039,1039,1
20240905,100500,8035727,1039,1039,1039,1039,0
20240905,100400,8035727,1039,1039,1039,1039,0
20240905,100300,8035727,1039,1039,1039,1039,0
20240905,100200,8035727,1039,1039,1039,1039,8
20240905,100100,8027415,1035,1035,1035,1035,0
20240905,100000,8027415,1035,1035,1035,1035,0
20240905,095900,8027415,1035,1036,1036,1035,15
20240905,095800,8011878,1038,1038,1038,1038,0
20240905,095700,8011878,1038,1038,1038,1038,0
20240905,095600,8011878,1038,1038,1038,1038,0
20240905,095500,8011878,1038,1038,1038,1038,0
20240905,095400,8011878,1038,1038,1038,1038,0
20240905,095300,8011878,1038,1038,1038,1038,0
20240905,095200,8011878,1038,1038,1038,1038,0
20240905,095100,8011878,1038,1038,1038,1038,97
20240905,095000,7911192,1038,1038,1038,1038,4
20240905,094900,7907040,1038,1038,1038,1038,30
20240905,094800,7875900,1035,1035,1035,1035,0
20240905,094700,7875900,1035,1035,1035,1035,87
20240905,094600,7785855,1036,1036,1036,1036,0
20240905,094500,7785855,1036,1036,1036,1036,129
20240905,094400,7652211,1038,1038,1038,1038,0
20240905,094300,7652211,1038,1038,1038,1038,0
20240905,094200,7652211,1038,1038,1038,1038,0
20240905,094100,7652211,1038,1038,1038,1038,0
20240905,094000,7652211,1038,1038,1038,1038,0
20240905,093900,7652211,1038,1038,1038,1038,3
20240905,093800,7649097,1038,1038,1038,1038,1927
20240905,093700,5648871,1042,1042,1042,1042,2
20240905,093600,5646787,1042,1042,1042,1042,4
20240905,093500,5642619,1042,1042,1042,1042,0
20240905,093400,5642619,1042,1042,1042,1042,6
20240905,093300,5636367,1042,1042,1042,1038,712
20240905,093200,4897263,1043,1043,1043,1043,4
20240905,093100,4893091,1035,1035,1035,1035,0
20240905,093000,4893091,1035,1035,1035,1035,0
20240905,092900,4893091,1035,1038,1038,1035,4500
20240905,092800,233617,1043,1040,1043,1040,2
20240905,092700,231534,1038,1038,1038,1038,0
20240905,092600,231534,1038,1040,1043,1038,6
20240905,092500,225284,1040,1040,1040,1040,0
20240905,092400,225284,1040,1040,1040,1040,0
20240905,092300,225284,1040,1040,1040,1040,1
20240905,092200,224244,1038,1040,1040,1038,24
20240905,092100,199286,1040,1040,1043,1040,6
20240905,092000,193037,1043,1043,1043,1043,0
20240905,091900,193037,1043,1043,1043,1043,0
20240905,091800,193037,1043,1043,1043,1043,0
20240905,091700,193037,1043,1040,1043,1040,5
20240905,091600,187825,1043,1043,1043,1043,0
20240905,091500,187825,1043,1043,1043,1043,0
20240905,091400,187825,1043,1043,1043,1043,0
20240905,091300,187825,1043,1043,1043,1043,0
20240905,091200,187825,1043,1043,1043,1043,0
20240905,091100,187825,1043,1043,1043,1043,0
20240905,091000,187825,1043,1043,1043,1043,0
20240905,090900,187825,1043,1039,1043,1039,14
20240905,090800,173263,1042,1042,1042,1042,0
20240905,090700,173263,1042,1042,1042,1042,1
20240905,090600,172221,1035,1035,1035,1035,0
20240905,090500,172221,1035,1035,1035,1035,0
20240905,090400,172221,1035,1035,1035,1035,1
20240905,090300,171186,1033,1033,1033,1033,0
20240905,090200,171186,1033,1033,1033,1033,20
20240905,090100,150526,1031,1031,1031,1031,0
20240905,090000,150526,1031,1031,1031,1031,146