KissMeData/123750/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,201400,36505787,1575,1575,1575,1575,752
20240912,201300,36505787,1575,1575,1575,1575,0
20240912,201200,36505787,1575,1575,1575,1575,0
20240912,201100,36505787,1575,1575,1575,1575,0
20240912,201000,36505787,1575,1575,1575,1575,0
20240912,200900,36505787,1575,1575,1575,1575,0
20240912,200800,36505787,1575,1575,1575,1575,0
20240912,200700,36505787,1575,1575,1575,1575,0
20240912,200600,36505787,1575,1575,1575,1575,0
20240912,200500,36505787,1575,1575,1575,1575,0
20240912,200400,36505787,1575,1575,1575,1575,0
20240912,200300,36505787,1575,1575,1575,1575,0
20240912,200200,36505787,1575,1575,1575,1575,0
20240912,200100,36505787,1575,1575,1575,1575,0
20240912,200000,36505787,1575,1575,1575,1575,0
20240912,195900,36505787,1575,1575,1575,1575,0
20240912,195800,36505787,1575,1575,1575,1575,0
20240912,195700,36505787,1575,1575,1575,1575,0
20240912,195600,36505787,1575,1575,1575,1575,0
20240912,195500,36505787,1575,1575,1575,1575,0
20240912,195400,36505787,1575,1575,1575,1575,0
20240912,195300,36505787,1575,1575,1575,1575,0
20240912,195200,36505787,1575,1575,1575,1575,0
20240912,195100,36505787,1575,1575,1575,1575,0
20240912,195000,36505787,1575,1575,1575,1575,0
20240912,194900,36505787,1575,1575,1575,1575,0
20240912,194800,36505787,1575,1575,1575,1575,0
20240912,194700,36505787,1575,1575,1575,1575,0
20240912,194600,36505787,1575,1575,1575,1575,0
20240912,194500,36505787,1575,1575,1575,1575,0
20240912,194400,36505787,1575,1575,1575,1575,752
20240912,194300,36505787,1575,1575,1575,1575,0
20240912,194200,36505787,1575,1575,1575,1575,0
20240912,194100,36505787,1575,1575,1575,1575,0
20240912,194000,36505787,1575,1575,1575,1575,0
20240912,193900,36505787,1575,1575,1575,1575,0
20240912,193800,36505787,1575,1575,1575,1575,0
20240912,193700,36505787,1575,1575,1575,1575,0
20240912,193600,36505787,1575,1575,1575,1575,0
20240912,193500,36505787,1575,1575,1575,1575,0
20240912,193400,36505787,1575,1575,1575,1575,0
20240912,193300,36505787,1575,1575,1575,1575,0
20240912,193200,36505787,1575,1575,1575,1575,0
20240912,193100,36505787,1575,1575,1575,1575,0
20240912,193000,36505787,1575,1575,1575,1575,0
20240912,192900,36505787,1575,1575,1575,1575,0
20240912,192800,36505787,1575,1575,1575,1575,0
20240912,192700,36505787,1575,1575,1575,1575,0
20240912,192600,36505787,1575,1575,1575,1575,0
20240912,192500,36505787,1575,1575,1575,1575,0
20240912,192400,36505787,1575,1575,1575,1575,0
20240912,192300,36505787,1575,1575,1575,1575,0
20240912,192200,36505787,1575,1575,1575,1575,0
20240912,192100,36505787,1575,1575,1575,1575,0
20240912,192000,36505787,1575,1575,1575,1575,0
20240912,191900,36505787,1575,1575,1575,1575,0
20240912,191800,36505787,1575,1575,1575,1575,0
20240912,191700,36505787,1575,1575,1575,1575,0
20240912,191600,36505787,1575,1575,1575,1575,0
20240912,191500,36505787,1575,1575,1575,1575,0
20240912,191400,36505787,1575,1575,1575,1575,752
20240912,191300,36505787,1575,1575,1575,1575,0
20240912,191200,36505787,1575,1575,1575,1575,0
20240912,191100,36505787,1575,1575,1575,1575,0
20240912,191000,36505787,1575,1575,1575,1575,0
20240912,190900,36505787,1575,1575,1575,1575,0
20240912,190800,36505787,1575,1575,1575,1575,0
20240912,190700,36505787,1575,1575,1575,1575,0
20240912,190600,36505787,1575,1575,1575,1575,0
20240912,190500,36505787,1575,1575,1575,1575,0
20240912,190400,36505787,1575,1575,1575,1575,0
20240912,190300,36505787,1575,1575,1575,1575,0
20240912,190200,36505787,1575,1575,1575,1575,0
20240912,190100,36505787,1575,1575,1575,1575,0
20240912,190000,36505787,1575,1575,1575,1575,0
20240912,185900,36505787,1575,1575,1575,1575,0
20240912,185800,36505787,1575,1575,1575,1575,0
20240912,185700,36505787,1575,1575,1575,1575,0
20240912,185600,36505787,1575,1575,1575,1575,0
20240912,185500,36505787,1575,1575,1575,1575,0
20240912,185400,36505787,1575,1575,1575,1575,0
20240912,185300,36505787,1575,1575,1575,1575,0
20240912,185200,36505787,1575,1575,1575,1575,0
20240912,185100,36505787,1575,1575,1575,1575,0
20240912,185000,36505787,1575,1575,1575,1575,0
20240912,184900,36505787,1575,1575,1575,1575,0
20240912,184800,36505787,1575,1575,1575,1575,0
20240912,184700,36505787,1575,1575,1575,1575,0
20240912,184600,36505787,1575,1575,1575,1575,0
20240912,184500,36505787,1575,1575,1575,1575,0
20240912,184400,36505787,1575,1575,1575,1575,752
20240912,184300,36505787,1575,1575,1575,1575,0
20240912,184200,36505787,1575,1575,1575,1575,0
20240912,184100,36505787,1575,1575,1575,1575,0
20240912,184000,36505787,1575,1575,1575,1575,0
20240912,183900,36505787,1575,1575,1575,1575,0
20240912,183800,36505787,1575,1575,1575,1575,0
20240912,183700,36505787,1575,1575,1575,1575,0
20240912,183600,36505787,1575,1575,1575,1575,0
20240912,183500,36505787,1575,1575,1575,1575,0
20240912,183400,36505787,1575,1575,1575,1575,0
20240912,183300,36505787,1575,1575,1575,1575,0
20240912,183200,36505787,1575,1575,1575,1575,0
20240912,183100,36505787,1575,1575,1575,1575,0
20240912,183000,36505787,1575,1575,1575,1575,0
20240912,182900,36505787,1575,1575,1575,1575,0
20240912,182800,36505787,1575,1575,1575,1575,0
20240912,182700,36505787,1575,1575,1575,1575,0
20240912,182600,36505787,1575,1575,1575,1575,0
20240912,182500,36505787,1575,1575,1575,1575,0
20240912,182400,36505787,1575,1575,1575,1575,0
20240912,182300,36505787,1575,1575,1575,1575,0
20240912,182200,36505787,1575,1575,1575,1575,0
20240912,182100,36505787,1575,1575,1575,1575,0
20240912,182000,36505787,1575,1575,1575,1575,0
20240912,181900,36505787,1575,1575,1575,1575,0
20240912,181800,36505787,1575,1575,1575,1575,0
20240912,181700,36505787,1575,1575,1575,1575,0
20240912,181600,36505787,1575,1575,1575,1575,0
20240912,181500,36505787,1575,1575,1575,1575,0
20240912,181400,36505787,1575,1575,1575,1575,752
20240912,181300,36505787,1575,1575,1575,1575,0
20240912,181200,36505787,1575,1575,1575,1575,0
20240912,181100,36505787,1575,1575,1575,1575,0
20240912,181000,36505787,1575,1575,1575,1575,0
20240912,180900,36505787,1575,1575,1575,1575,0
20240912,180800,36505787,1575,1575,1575,1575,0
20240912,180700,36505787,1575,1575,1575,1575,0
20240912,180600,36505787,1575,1575,1575,1575,0
20240912,180500,36505787,1575,1575,1575,1575,0
20240912,180400,36505787,1575,1575,1575,1575,0
20240912,180300,36505787,1575,1575,1575,1575,0
20240912,180200,36505787,1575,1575,1575,1575,0
20240912,180100,36505787,1575,1575,1575,1575,0
20240912,180000,36505787,1575,1575,1575,1575,0
20240912,175900,36505787,1575,1575,1575,1575,0
20240912,175800,36505787,1575,1575,1575,1575,0
20240912,175700,36505787,1575,1575,1575,1575,0
20240912,175600,36505787,1575,1575,1575,1575,0
20240912,175500,36505787,1575,1575,1575,1575,0
20240912,175400,36505787,1575,1575,1575,1575,0
20240912,175300,36505787,1575,1575,1575,1575,0
20240912,175200,36505787,1575,1575,1575,1575,0
20240912,175100,36505787,1575,1575,1575,1575,0
20240912,175000,36505787,1575,1575,1575,1575,0
20240912,174900,36505787,1575,1575,1575,1575,0
20240912,174800,36505787,1575,1575,1575,1575,0
20240912,174700,36505787,1575,1575,1575,1575,0
20240912,174600,36505787,1575,1575,1575,1575,0
20240912,174500,36505787,1575,1575,1575,1575,0
20240912,174400,36505787,1575,1575,1575,1575,752
20240912,174300,36505787,1575,1575,1575,1575,0
20240912,174200,36505787,1575,1575,1575,1575,0
20240912,174100,36505787,1575,1575,1575,1575,0
20240912,174000,36505787,1575,1575,1575,1575,0
20240912,173900,36505787,1575,1575,1575,1575,0
20240912,173800,36505787,1575,1575,1575,1575,0
20240912,173700,36505787,1575,1575,1575,1575,0
20240912,173600,36505787,1575,1575,1575,1575,0
20240912,173500,36505787,1575,1575,1575,1575,0
20240912,173400,36505787,1575,1575,1575,1575,0
20240912,173300,36505787,1575,1575,1575,1575,0
20240912,173200,36505787,1575,1575,1575,1575,0
20240912,173100,36505787,1575,1575,1575,1575,0
20240912,173000,36505787,1575,1575,1575,1575,0
20240912,172900,36505787,1575,1575,1575,1575,0
20240912,172800,36505787,1575,1575,1575,1575,0
20240912,172700,36505787,1575,1575,1575,1575,0
20240912,172600,36505787,1575,1575,1575,1575,0
20240912,172500,36505787,1575,1575,1575,1575,0
20240912,172400,36505787,1575,1575,1575,1575,0
20240912,172300,36505787,1575,1575,1575,1575,0
20240912,172200,36505787,1575,1575,1575,1575,0
20240912,172100,36505787,1575,1575,1575,1575,0
20240912,172000,36505787,1575,1575,1575,1575,0
20240912,171900,36505787,1575,1575,1575,1575,0
20240912,171800,36505787,1575,1575,1575,1575,0
20240912,171700,36505787,1575,1575,1575,1575,0
20240912,171600,36505787,1575,1575,1575,1575,0
20240912,171500,36505787,1575,1575,1575,1575,0
20240912,171400,36505787,1575,1575,1575,1575,752
20240912,171300,36505787,1575,1575,1575,1575,0
20240912,171200,36505787,1575,1575,1575,1575,0
20240912,171100,36505787,1575,1575,1575,1575,0
20240912,171000,36505787,1575,1575,1575,1575,0
20240912,170900,36505787,1575,1575,1575,1575,0
20240912,170800,36505787,1575,1575,1575,1575,0
20240912,170700,36505787,1575,1575,1575,1575,0
20240912,170600,36505787,1575,1575,1575,1575,0
20240912,170500,36505787,1575,1575,1575,1575,0
20240912,170400,36505787,1575,1575,1575,1575,0
20240912,170300,36505787,1575,1575,1575,1575,0
20240912,170200,36505787,1575,1575,1575,1575,0
20240912,170100,36505787,1575,1575,1575,1575,0
20240912,170000,36505787,1575,1575,1575,1575,0
20240912,165900,36505787,1575,1575,1575,1575,0
20240912,165800,36505787,1575,1575,1575,1575,0
20240912,165700,36505787,1575,1575,1575,1575,0
20240912,165600,36505787,1575,1575,1575,1575,0
20240912,165500,36505787,1575,1575,1575,1575,0
20240912,165400,36505787,1575,1575,1575,1575,0
20240912,165300,36505787,1575,1575,1575,1575,0
20240912,165200,36505787,1575,1575,1575,1575,0
20240912,165100,36505787,1575,1575,1575,1575,0
20240912,165000,36505787,1575,1575,1575,1575,0
20240912,164900,36505787,1575,1575,1575,1575,0
20240912,164800,36505787,1575,1575,1575,1575,0
20240912,164700,36505787,1575,1575,1575,1575,0
20240912,164600,36505787,1575,1575,1575,1575,0
20240912,164500,36505787,1575,1575,1575,1575,0
20240912,164400,36505787,1575,1575,1575,1575,752
20240912,164300,36505787,1575,1575,1575,1575,0
20240912,164200,36505787,1575,1575,1575,1575,0
20240912,164100,36505787,1575,1575,1575,1575,0
20240912,164000,36505787,1575,1575,1575,1575,0
20240912,163900,36505787,1575,1575,1575,1575,0
20240912,163800,36505787,1575,1575,1575,1575,0
20240912,163700,36505787,1575,1575,1575,1575,0
20240912,163600,36505787,1575,1575,1575,1575,0
20240912,163500,36505787,1575,1575,1575,1575,0
20240912,163400,36505787,1575,1575,1575,1575,0
20240912,163300,36505787,1575,1575,1575,1575,0
20240912,163200,36505787,1575,1575,1575,1575,0
20240912,163100,36505787,1575,1575,1575,1575,0
20240912,163000,36505787,1575,1575,1575,1575,0
20240912,162900,36505787,1575,1575,1575,1575,0
20240912,162800,36505787,1575,1575,1575,1575,0
20240912,162700,36505787,1575,1575,1575,1575,0
20240912,162600,36505787,1575,1575,1575,1575,0
20240912,162500,36505787,1575,1575,1575,1575,0
20240912,162400,36505787,1575,1575,1575,1575,0
20240912,162300,36505787,1575,1575,1575,1575,0
20240912,162200,36505787,1575,1575,1575,1575,0
20240912,162100,36505787,1575,1575,1575,1575,0
20240912,162000,36505787,1575,1575,1575,1575,0
20240912,161900,36505787,1575,1575,1575,1575,0
20240912,161800,36505787,1575,1575,1575,1575,0
20240912,161700,36505787,1575,1575,1575,1575,0
20240912,161600,36505787,1575,1575,1575,1575,0
20240912,161500,36505787,1575,1575,1575,1575,0
20240912,161400,36505787,1575,1575,1575,1575,752
20240912,161300,36505787,1575,1575,1575,1575,0
20240912,161200,36505787,1575,1575,1575,1575,0
20240912,161100,36505787,1575,1575,1575,1575,0
20240912,161000,36505787,1575,1575,1575,1575,0
20240912,160900,36505787,1575,1575,1575,1575,0
20240912,160800,36505787,1575,1575,1575,1575,0
20240912,160700,36505787,1575,1575,1575,1575,0
20240912,160600,36505787,1575,1575,1575,1575,0
20240912,160500,36505787,1575,1575,1575,1575,0
20240912,160400,36505787,1575,1575,1575,1575,0
20240912,160300,36505787,1575,1575,1575,1575,0
20240912,160200,36505787,1575,1575,1575,1575,0
20240912,160100,36505787,1575,1575,1575,1575,0
20240912,160000,36505787,1575,1575,1575,1575,0
20240912,155900,36505787,1575,1575,1575,1575,0
20240912,155800,36505787,1575,1575,1575,1575,0
20240912,155700,36505787,1575,1575,1575,1575,0
20240912,155600,36505787,1575,1575,1575,1575,0
20240912,155500,36505787,1575,1575,1575,1575,0
20240912,155400,36505787,1575,1575,1575,1575,0
20240912,155300,36505787,1575,1575,1575,1575,0
20240912,155200,36505787,1575,1575,1575,1575,0
20240912,155100,36505787,1575,1575,1575,1575,0
20240912,155000,36505787,1575,1575,1575,1575,0
20240912,154900,36505787,1575,1575,1575,1575,0
20240912,154800,36505787,1575,1575,1575,1575,0
20240912,154700,36505787,1575,1575,1575,1575,0
20240912,154600,36505787,1575,1575,1575,1575,0
20240912,154500,36505787,1575,1575,1575,1575,0
20240912,154400,36505787,1575,1575,1575,1575,752
20240912,154300,36505787,1575,1575,1575,1575,0
20240912,154200,36505787,1575,1575,1575,1575,0
20240912,154100,36505787,1575,1575,1575,1575,0
20240912,154000,36505787,1575,1575,1575,1575,0
20240912,153900,36505787,1575,1575,1575,1575,0
20240912,153800,36505787,1575,1575,1575,1575,0
20240912,153700,36505787,1575,1575,1575,1575,0
20240912,153600,36505787,1575,1575,1575,1575,0
20240912,153500,36505787,1575,1575,1575,1575,0
20240912,153400,36505787,1575,1575,1575,1575,0
20240912,153300,36505787,1575,1575,1575,1575,0
20240912,153200,36505787,1575,1575,1575,1575,0
20240912,153100,36505787,1575,1575,1575,1575,0
20240912,153000,36505787,1575,1575,1575,1575,752
20240912,152900,35321387,1573,1573,1573,1573,0
20240912,152800,35321387,1573,1573,1573,1573,0
20240912,152700,35321387,1573,1573,1573,1573,0
20240912,152600,35321387,1573,1573,1573,1573,0
20240912,152500,35321387,1573,1573,1573,1573,0
20240912,152400,35321387,1573,1573,1573,1573,0
20240912,152300,35321387,1573,1573,1573,1573,0
20240912,152200,35321387,1573,1573,1573,1573,0
20240912,152100,35321387,1573,1573,1573,1573,0
20240912,152000,35321387,1573,1573,1573,1573,0
20240912,151900,35321387,1573,1573,1573,1573,0
20240912,151800,35321387,1573,1573,1573,1573,0
20240912,151700,35321387,1573,1573,1573,1573,0
20240912,151600,35321387,1573,1573,1573,1573,0
20240912,151500,35321387,1573,1573,1573,1573,0
20240912,151400,35321387,1573,1573,1573,1573,0
20240912,151300,35321387,1573,1573,1573,1573,0
20240912,151200,35321387,1573,1573,1573,1573,0
20240912,151100,35321387,1573,1573,1573,1573,0
20240912,151000,35321387,1573,1573,1573,1573,0
20240912,150900,35321387,1573,1573,1573,1573,0
20240912,150800,35321387,1573,1573,1573,1573,0
20240912,150700,35321387,1573,1573,1573,1573,0
20240912,150600,35321387,1573,1573,1573,1573,0
20240912,150500,35321387,1573,1573,1573,1573,0
20240912,150400,35321387,1573,1573,1573,1573,0
20240912,150300,35321387,1573,1573,1573,1573,0
20240912,150200,35321387,1573,1573,1573,1573,0
20240912,150100,35321387,1573,1573,1573,1573,0
20240912,150000,35321387,1573,1573,1573,1573,27
20240912,145900,35278916,1572,1572,1572,1572,0
20240912,145800,35278916,1572,1572,1572,1572,0
20240912,145700,35278916,1572,1572,1572,1572,0
20240912,145600,35278916,1572,1572,1572,1572,0
20240912,145500,35278916,1572,1572,1572,1572,0
20240912,145400,35278916,1572,1572,1572,1572,0
20240912,145300,35278916,1572,1572,1572,1572,0
20240912,145200,35278916,1572,1572,1572,1572,0
20240912,145100,35278916,1572,1572,1572,1572,0
20240912,145000,35278916,1572,1572,1572,1572,0
20240912,144900,35278916,1572,1572,1572,1572,0
20240912,144800,35278916,1572,1572,1572,1572,0
20240912,144700,35278916,1572,1572,1572,1572,0
20240912,144600,35278916,1572,1572,1572,1572,0
20240912,144500,35278916,1572,1572,1572,1572,0
20240912,144400,35278916,1572,1572,1572,1572,0
20240912,144300,35278916,1572,1572,1572,1572,0
20240912,144200,35278916,1572,1572,1572,1572,0
20240912,144100,35278916,1572,1572,1572,1572,0
20240912,144000,35278916,1572,1572,1572,1572,0
20240912,143900,35278916,1572,1572,1572,1572,0
20240912,143800,35278916,1572,1572,1572,1572,0
20240912,143700,35278916,1572,1572,1572,1572,0
20240912,143600,35278916,1572,1572,1572,1572,600
20240912,143500,34335716,1572,1572,1572,1572,0
20240912,143400,34335716,1572,1572,1572,1572,0
20240912,143300,34335716,1572,1572,1572,1572,0
20240912,143200,34335716,1572,1572,1572,1572,0
20240912,143100,34335716,1572,1572,1572,1572,0
20240912,143000,34335716,1572,1572,1572,1572,0
20240912,142900,34335716,1572,1572,1572,1572,0
20240912,142800,34335716,1572,1572,1572,1572,0
20240912,142700,34335716,1572,1572,1572,1572,0
20240912,142600,34335716,1572,1572,1572,1572,0
20240912,142500,34335716,1572,1572,1572,1572,0
20240912,142400,34335716,1572,1572,1572,1572,0
20240912,142300,34335716,1572,1572,1572,1572,0
20240912,142200,34335716,1572,1572,1572,1572,0
20240912,142100,34335716,1572,1573,1573,1572,300
20240912,142000,33864107,1572,1572,1572,1572,0
20240912,141900,33864107,1572,1572,1572,1572,0
20240912,141800,33864107,1572,1572,1572,1572,0
20240912,141700,33864107,1572,1572,1572,1572,0
20240912,141600,33864107,1572,1572,1572,1572,0
20240912,141500,33864107,1572,1572,1572,1572,0
20240912,141400,33864107,1572,1584,1584,1572,2420
20240912,141300,30049082,1588,1588,1588,1588,0
20240912,141200,30049082,1588,1588,1588,1588,0
20240912,141100,30049082,1588,1588,1588,1588,0
20240912,141000,30049082,1588,1588,1588,1588,500
20240912,140900,29255082,1577,1577,1577,1577,0
20240912,140800,29255082,1577,1577,1577,1577,0
20240912,140700,29255082,1577,1577,1577,1577,0
20240912,140600,29255082,1577,1577,1577,1577,0
20240912,140500,29255082,1577,1577,1577,1577,0
20240912,140400,29255082,1577,1577,1577,1577,0
20240912,140300,29255082,1577,1581,1581,1577,3349
20240912,140200,23962523,1581,1581,1581,1581,0
20240912,140100,23962523,1581,1581,1581,1581,0
20240912,140000,23962523,1581,1581,1581,1581,0
20240912,135900,23962523,1581,1581,1581,1581,0
20240912,135800,23962523,1581,1581,1581,1581,0
20240912,135700,23962523,1581,1581,1581,1581,0
20240912,135600,23962523,1581,1581,1581,1581,0
20240912,135500,23962523,1581,1581,1581,1581,0
20240912,135400,23962523,1581,1581,1581,1581,0
20240912,135300,23962523,1581,1581,1581,1581,0
20240912,135200,23962523,1581,1581,1581,1581,0
20240912,135100,23962523,1581,1581,1581,1581,0
20240912,135000,23962523,1581,1581,1581,1581,0
20240912,134900,23962523,1581,1581,1581,1581,0
20240912,134800,23962523,1581,1587,1587,1581,3291
20240912,134700,18747962,1600,1600,1600,1600,0
20240912,134600,18747962,1600,1600,1600,1600,0
20240912,134500,18747962,1600,1600,1600,1600,0
20240912,134400,18747962,1600,1600,1600,1600,0
20240912,134300,18747962,1600,1600,1600,1600,0
20240912,134200,18747962,1600,1600,1600,1600,0
20240912,134100,18747962,1600,1599,1600,1599,30
20240912,134000,18699977,1600,1600,1600,1600,0
20240912,133900,18699977,1600,1600,1600,1600,0
20240912,133800,18699977,1600,1600,1600,1600,0
20240912,133700,18699977,1600,1600,1600,1600,0
20240912,133600,18699977,1600,1600,1600,1600,0
20240912,133500,18699977,1600,1599,1600,1599,198
20240912,133400,18383192,1599,1599,1599,1599,0
20240912,133300,18383192,1599,1599,1599,1599,0
20240912,133200,18383192,1599,1599,1599,1599,0
20240912,133100,18383192,1599,1599,1599,1599,0
20240912,133000,18383192,1599,1599,1599,1599,0
20240912,132900,18383192,1599,1599,1599,1599,0
20240912,132800,18383192,1599,1599,1599,1599,0
20240912,132700,18383192,1599,1599,1599,1599,0
20240912,132600,18383192,1599,1599,1599,1599,0
20240912,132500,18383192,1599,1599,1599,1599,248
20240912,132400,17986640,1599,1599,1599,1599,0
20240912,132300,17986640,1599,1599,1599,1599,0
20240912,132200,17986640,1599,1599,1599,1599,0
20240912,132100,17986640,1599,1599,1599,1599,0
20240912,132000,17986640,1599,1599,1599,1599,0
20240912,131900,17986640,1599,1599,1599,1599,0
20240912,131800,17986640,1599,1599,1599,1599,0
20240912,131700,17986640,1599,1599,1599,1599,0
20240912,131600,17986640,1599,1599,1599,1599,0
20240912,131500,17986640,1599,1599,1599,1599,0
20240912,131400,17986640,1599,1599,1599,1599,0
20240912,131300,17986640,1599,1599,1599,1599,0
20240912,131200,17986640,1599,1599,1599,1599,0
20240912,131100,17986640,1599,1599,1599,1599,0
20240912,131000,17986640,1599,1599,1599,1599,0
20240912,130900,17986640,1599,1599,1599,1599,12
20240912,130800,17967452,1599,1599,1599,1599,0
20240912,130700,17967452,1599,1599,1599,1599,0
20240912,130600,17967452,1599,1599,1599,1599,0
20240912,130500,17967452,1599,1599,1599,1599,1
20240912,130400,17965853,1600,1600,1600,1600,0
20240912,130300,17965853,1600,1600,1600,1600,0
20240912,130200,17965853,1600,1600,1600,1600,0
20240912,130100,17965853,1600,1600,1600,1600,0
20240912,130000,17965853,1600,1600,1600,1600,0
20240912,125900,17965853,1600,1600,1600,1600,0
20240912,125800,17965853,1600,1600,1600,1600,0
20240912,125700,17965853,1600,1600,1600,1600,0
20240912,125600,17965853,1600,1600,1600,1600,15
20240912,125500,17941853,1600,1600,1600,1600,0
20240912,125400,17941853,1600,1600,1600,1600,0
20240912,125300,17941853,1600,1600,1600,1600,0
20240912,125200,17941853,1600,1600,1600,1600,0
20240912,125100,17941853,1600,1600,1600,1600,0
20240912,125000,17941853,1600,1600,1600,1600,0
20240912,124900,17941853,1600,1600,1600,1600,0
20240912,124800,17941853,1600,1600,1600,1600,0
20240912,124700,17941853,1600,1600,1600,1600,0
20240912,124600,17941853,1600,1600,1600,1600,0
20240912,124500,17941853,1600,1600,1600,1600,0
20240912,124400,17941853,1600,1600,1600,1600,0
20240912,124300,17941853,1600,1600,1600,1600,0
20240912,124200,17941853,1600,1600,1600,1600,0
20240912,124100,17941853,1600,1600,1600,1600,0
20240912,124000,17941853,1600,1600,1600,1600,0
20240912,123900,17941853,1600,1600,1600,1600,0
20240912,123800,17941853,1600,1600,1600,1600,0
20240912,123700,17941853,1600,1600,1600,1600,0
20240912,123600,17941853,1600,1600,1600,1600,0
20240912,123500,17941853,1600,1600,1600,1600,0
20240912,123400,17941853,1600,1600,1600,1600,0
20240912,123300,17941853,1600,1600,1600,1600,0
20240912,123200,17941853,1600,1600,1600,1600,0
20240912,123100,17941853,1600,1600,1600,1600,0
20240912,123000,17941853,1600,1600,1600,1600,0
20240912,122900,17941853,1600,1600,1600,1600,0
20240912,122800,17941853,1600,1600,1600,1600,0
20240912,122700,17941853,1600,1600,1600,1600,0
20240912,122600,17941853,1600,1600,1600,1600,0
20240912,122500,17941853,1600,1600,1600,1600,0
20240912,122400,17941853,1600,1600,1600,1600,0
20240912,122300,17941853,1600,1600,1600,1600,0
20240912,122200,17941853,1600,1600,1600,1600,0
20240912,122100,17941853,1600,1600,1600,1600,0
20240912,122000,17941853,1600,1600,1600,1600,0
20240912,121900,17941853,1600,1600,1600,1600,0
20240912,121800,17941853,1600,1600,1600,1600,0
20240912,121700,17941853,1600,1600,1600,1600,0
20240912,121600,17941853,1600,1600,1600,1600,0
20240912,121500,17941853,1600,1600,1600,1600,0
20240912,121400,17941853,1600,1600,1600,1600,0
20240912,121300,17941853,1600,1600,1600,1600,0
20240912,121200,17941853,1600,1600,1600,1600,0
20240912,121100,17941853,1600,1600,1600,1600,0
20240912,121000,17941853,1600,1600,1600,1600,0
20240912,120900,17941853,1600,1600,1600,1600,0
20240912,120800,17941853,1600,1600,1600,1600,0
20240912,120700,17941853,1600,1600,1600,1600,0
20240912,120600,17941853,1600,1600,1600,1600,0
20240912,120500,17941853,1600,1600,1600,1600,0
20240912,120400,17941853,1600,1600,1600,1600,0
20240912,120300,17941853,1600,1600,1600,1600,0
20240912,120200,17941853,1600,1600,1600,1600,0
20240912,120100,17941853,1600,1600,1600,1600,0
20240912,120000,17941853,1600,1600,1600,1600,0
20240912,115900,17941853,1600,1600,1600,1600,0
20240912,115800,17941853,1600,1600,1600,1600,0
20240912,115700,17941853,1600,1600,1600,1600,0
20240912,115600,17941853,1600,1600,1600,1600,0
20240912,115500,17941853,1600,1600,1600,1600,0
20240912,115400,17941853,1600,1600,1600,1600,0
20240912,115300,17941853,1600,1600,1600,1600,0
20240912,115200,17941853,1600,1600,1600,1600,0
20240912,115100,17941853,1600,1600,1600,1600,0
20240912,115000,17941853,1600,1600,1600,1600,0
20240912,114900,17941853,1600,1600,1600,1600,0
20240912,114800,17941853,1600,1600,1600,1600,0
20240912,114700,17941853,1600,1600,1600,1600,0
20240912,114600,17941853,1600,1600,1600,1600,0
20240912,114500,17941853,1600,1600,1600,1600,0
20240912,114400,17941853,1600,1600,1600,1600,0
20240912,114300,17941853,1600,1600,1600,1600,0
20240912,114200,17941853,1600,1600,1600,1600,0
20240912,114100,17941853,1600,1600,1600,1600,0
20240912,114000,17941853,1600,1600,1600,1600,0
20240912,113900,17941853,1600,1600,1600,1600,0
20240912,113800,17941853,1600,1600,1600,1600,0
20240912,113700,17941853,1600,1600,1600,1600,0
20240912,113600,17941853,1600,1600,1600,1600,0
20240912,113500,17941853,1600,1600,1600,1600,0
20240912,113400,17941853,1600,1600,1600,1600,0
20240912,113300,17941853,1600,1600,1600,1600,0
20240912,113200,17941853,1600,1600,1600,1600,0
20240912,113100,17941853,1600,1600,1600,1600,0
20240912,113000,17941853,1600,1600,1600,1600,0
20240912,112900,17941853,1600,1600,1600,1600,0
20240912,112800,17941853,1600,1600,1600,1600,0
20240912,112700,17941853,1600,1600,1600,1600,0
20240912,112600,17941853,1600,1600,1600,1600,0
20240912,112500,17941853,1600,1600,1600,1600,0
20240912,112400,17941853,1600,1600,1600,1600,0
20240912,112300,17941853,1600,1600,1600,1600,0
20240912,112200,17941853,1600,1600,1600,1600,0
20240912,112100,17941853,1600,1600,1600,1600,0
20240912,112000,17941853,1600,1600,1600,1600,0
20240912,111900,17941853,1600,1595,1600,1595,2000
20240912,111800,14743634,1581,1581,1581,1581,0
20240912,111700,14743634,1581,1581,1581,1581,0
20240912,111600,14743634,1581,1581,1581,1581,0
20240912,111500,14743634,1581,1581,1581,1581,0
20240912,111400,14743634,1581,1581,1581,1581,0
20240912,111300,14743634,1581,1581,1581,1581,0
20240912,111200,14743634,1581,1581,1581,1581,0
20240912,111100,14743634,1581,1581,1581,1581,0
20240912,111000,14743634,1581,1581,1581,1581,0
20240912,110900,14743634,1581,1581,1581,1581,0
20240912,110800,14743634,1581,1581,1581,1581,0
20240912,110700,14743634,1581,1581,1581,1581,0
20240912,110600,14743634,1581,1581,1581,1581,0
20240912,110500,14743634,1581,1581,1581,1581,0
20240912,110400,14743634,1581,1581,1581,1581,0
20240912,110300,14743634,1581,1581,1581,1581,0
20240912,110200,14743634,1581,1581,1581,1581,0
20240912,110100,14743634,1581,1581,1581,1581,0
20240912,110000,14743634,1581,1581,1581,1581,0
20240912,105900,14743634,1581,1581,1581,1581,0
20240912,105800,14743634,1581,1581,1581,1581,0
20240912,105700,14743634,1581,1581,1581,1581,0
20240912,105600,14743634,1581,1581,1581,1581,0
20240912,105500,14743634,1581,1581,1581,1581,0
20240912,105400,14743634,1581,1581,1581,1581,0
20240912,105300,14743634,1581,1581,1581,1581,0
20240912,105200,14743634,1581,1581,1581,1581,0
20240912,105100,14743634,1581,1581,1581,1581,0
20240912,105000,14743634,1581,1581,1581,1581,0
20240912,104900,14743634,1581,1581,1581,1581,0
20240912,104800,14743634,1581,1581,1581,1581,0
20240912,104700,14743634,1581,1581,1581,1581,0
20240912,104600,14743634,1581,1581,1581,1581,0
20240912,104500,14743634,1581,1581,1581,1581,0
20240912,104400,14743634,1581,1581,1581,1581,0
20240912,104300,14743634,1581,1581,1581,1581,0
20240912,104200,14743634,1581,1581,1581,1581,0
20240912,104100,14743634,1581,1581,1581,1581,0
20240912,104000,14743634,1581,1581,1581,1581,0
20240912,103900,14743634,1581,1581,1581,1581,0
20240912,103800,14743634,1581,1581,1581,1581,0
20240912,103700,14743634,1581,1582,1582,1581,542
20240912,103600,13886613,1583,1583,1583,1583,0
20240912,103500,13886613,1583,1583,1583,1583,28
20240912,103400,13842289,1583,1583,1583,1583,63
20240912,103300,13742560,1584,1584,1584,1584,80
20240912,103200,13615840,1586,1586,1586,1586,297
20240912,103100,13144798,1588,1588,1588,1588,22
20240912,103000,13109862,1587,1587,1587,1587,0
20240912,102900,13109862,1587,1587,1587,1587,0
20240912,102800,13109862,1587,1587,1587,1587,0
20240912,102700,13109862,1587,1587,1587,1587,0
20240912,102600,13109862,1587,1587,1587,1587,8
20240912,102500,13097166,1587,1587,1587,1587,1
20240912,102400,13095579,1595,1595,1595,1595,400
20240912,102300,12457579,1587,1587,1587,1587,0
20240912,102200,12457579,1587,1587,1587,1587,1
20240912,102100,12455992,1586,1586,1586,1586,0
20240912,102000,12455992,1586,1586,1586,1586,0
20240912,101900,12455992,1586,1586,1586,1586,90
20240912,101800,12313252,1582,1582,1582,1582,0
20240912,101700,12313252,1582,1582,1582,1582,0
20240912,101600,12313252,1582,1582,1582,1582,0
20240912,101500,12313252,1582,1582,1582,1582,0
20240912,101400,12313252,1582,1582,1582,1582,370
20240912,101300,11727912,1582,1582,1582,1582,0
20240912,101200,11727912,1582,1582,1582,1582,0
20240912,101100,11727912,1582,1582,1582,1582,0
20240912,101000,11727912,1582,1582,1582,1582,0
20240912,100900,11727912,1582,1582,1582,1582,0
20240912,100800,11727912,1582,1582,1582,1582,1
20240912,100700,11726330,1586,1586,1586,1586,0
20240912,100600,11726330,1586,1586,1586,1586,0
20240912,100500,11726330,1586,1586,1586,1586,0
20240912,100400,11726330,1586,1586,1586,1586,0
20240912,100300,11726330,1586,1586,1586,1586,0
20240912,100200,11726330,1586,1586,1586,1586,0
20240912,100100,11726330,1586,1586,1586,1586,3
20240912,100000,11721572,1586,1586,1586,1586,0
20240912,095900,11721572,1586,1586,1586,1586,0
20240912,095800,11721572,1586,1586,1586,1586,0
20240912,095700,11721572,1586,1586,1586,1586,0
20240912,095600,11721572,1586,1586,1586,1586,0
20240912,095500,11721572,1586,1586,1586,1586,0
20240912,095400,11721572,1586,1586,1586,1586,0
20240912,095300,11721572,1586,1586,1586,1586,0
20240912,095200,11721572,1586,1586,1586,1586,0
20240912,095100,11721572,1586,1586,1586,1586,0
20240912,095000,11721572,1586,1586,1586,1586,1
20240912,094900,11719986,1595,1595,1595,1595,0
20240912,094800,11719986,1595,1595,1595,1595,0
20240912,094700,11719986,1595,1595,1595,1595,0
20240912,094600,11719986,1595,1595,1595,1595,0
20240912,094500,11719986,1595,1595,1595,1595,0
20240912,094400,11719986,1595,1584,1595,1584,50
20240912,094300,11640422,1583,1583,1583,1583,0
20240912,094200,11640422,1583,1583,1583,1583,0
20240912,094100,11640422,1583,1583,1583,1583,0
20240912,094000,11640422,1583,1583,1583,1583,0
20240912,093900,11640422,1583,1583,1583,1583,10
20240912,093800,11624592,1583,1583,1583,1583,11
20240912,093700,11607179,1584,1584,1584,1584,0
20240912,093600,11607179,1584,1584,1584,1584,0
20240912,093500,11607179,1584,1584,1584,1584,0
20240912,093400,11607179,1584,1584,1584,1584,0
20240912,093300,11607179,1584,1584,1584,1584,0
20240912,093200,11607179,1584,1584,1584,1584,0
20240912,093100,11607179,1584,1584,1584,1584,0
20240912,093000,11607179,1584,1584,1584,1584,4
20240912,092900,11600843,1582,1582,1582,1582,82
20240912,092800,11471119,1582,1581,1582,1581,1144
20240912,092700,9662304,1581,1581,1581,1581,0
20240912,092600,9662304,1581,1581,1581,1581,0
20240912,092500,9662304,1581,1581,1581,1581,0
20240912,092400,9662304,1581,1581,1581,1581,0
20240912,092300,9662304,1581,1581,1581,1581,1000
20240912,092200,8081304,1575,1575,1575,1575,0
20240912,092100,8081304,1575,1575,1575,1575,20
20240912,092000,8049804,1575,1575,1575,1575,0
20240912,091900,8049804,1575,1575,1575,1575,0
20240912,091800,8049804,1575,1575,1575,1575,0
20240912,091700,8049804,1575,1575,1575,1575,1
20240912,091600,8048229,1572,1572,1572,1572,0
20240912,091500,8048229,1572,1572,1572,1572,0
20240912,091400,8048229,1572,1572,1572,1572,0
20240912,091300,8048229,1572,1572,1572,1572,0
20240912,091200,8048229,1572,1572,1572,1572,0
20240912,091100,8048229,1572,1572,1572,1572,0
20240912,091000,8048229,1572,1573,1573,1572,1001
20240912,090900,6473986,1581,1581,1581,1581,0
20240912,090800,6473986,1581,1581,1581,1581,0
20240912,090700,6473986,1581,1581,1581,1581,0
20240912,090600,6473986,1581,1581,1581,1581,0
20240912,090500,6473986,1581,1581,1581,1581,0
20240912,090400,6473986,1581,1581,1581,1581,0
20240912,090300,6473986,1581,1581,1581,1581,1000
20240912,090200,4892986,1581,1581,1581,1581,0
20240912,090100,4892986,1581,1580,1581,1580,1613
20240912,090000,2343061,1561,1561,1561,1561,1501