KissMeData/024800/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,190700,15987855,2040,2040,2040,2040,456
20240903,190600,15987855,2040,2040,2040,2040,0
20240903,190500,15987855,2040,2040,2040,2040,0
20240903,190400,15987855,2040,2040,2040,2040,0
20240903,190300,15987855,2040,2040,2040,2040,0
20240903,190200,15987855,2040,2040,2040,2040,0
20240903,190100,15987855,2040,2040,2040,2040,0
20240903,190000,15987855,2040,2040,2040,2040,0
20240903,185900,15987855,2040,2040,2040,2040,0
20240903,185800,15987855,2040,2040,2040,2040,0
20240903,185700,15987855,2040,2040,2040,2040,0
20240903,185600,15987855,2040,2040,2040,2040,0
20240903,185500,15987855,2040,2040,2040,2040,0
20240903,185400,15987855,2040,2040,2040,2040,0
20240903,185300,15987855,2040,2040,2040,2040,0
20240903,185200,15987855,2040,2040,2040,2040,0
20240903,185100,15987855,2040,2040,2040,2040,0
20240903,185000,15987855,2040,2040,2040,2040,0
20240903,184900,15987855,2040,2040,2040,2040,0
20240903,184800,15987855,2040,2040,2040,2040,0
20240903,184700,15987855,2040,2040,2040,2040,0
20240903,184600,15987855,2040,2040,2040,2040,0
20240903,184500,15987855,2040,2040,2040,2040,0
20240903,184400,15987855,2040,2040,2040,2040,0
20240903,184300,15987855,2040,2040,2040,2040,0
20240903,184200,15987855,2040,2040,2040,2040,0
20240903,184100,15987855,2040,2040,2040,2040,0
20240903,184000,15987855,2040,2040,2040,2040,0
20240903,183900,15987855,2040,2040,2040,2040,0
20240903,183800,15987855,2040,2040,2040,2040,0
20240903,183700,15987855,2040,2040,2040,2040,456
20240903,183600,15987855,2040,2040,2040,2040,0
20240903,183500,15987855,2040,2040,2040,2040,0
20240903,183400,15987855,2040,2040,2040,2040,0
20240903,183300,15987855,2040,2040,2040,2040,0
20240903,183200,15987855,2040,2040,2040,2040,0
20240903,183100,15987855,2040,2040,2040,2040,0
20240903,183000,15987855,2040,2040,2040,2040,0
20240903,182900,15987855,2040,2040,2040,2040,0
20240903,182800,15987855,2040,2040,2040,2040,0
20240903,182700,15987855,2040,2040,2040,2040,0
20240903,182600,15987855,2040,2040,2040,2040,0
20240903,182500,15987855,2040,2040,2040,2040,0
20240903,182400,15987855,2040,2040,2040,2040,0
20240903,182300,15987855,2040,2040,2040,2040,0
20240903,182200,15987855,2040,2040,2040,2040,0
20240903,182100,15987855,2040,2040,2040,2040,0
20240903,182000,15987855,2040,2040,2040,2040,0
20240903,181900,15987855,2040,2040,2040,2040,0
20240903,181800,15987855,2040,2040,2040,2040,0
20240903,181700,15987855,2040,2040,2040,2040,0
20240903,181600,15987855,2040,2040,2040,2040,0
20240903,181500,15987855,2040,2040,2040,2040,0
20240903,181400,15987855,2040,2040,2040,2040,0
20240903,181300,15987855,2040,2040,2040,2040,0
20240903,181200,15987855,2040,2040,2040,2040,0
20240903,181100,15987855,2040,2040,2040,2040,0
20240903,181000,15987855,2040,2040,2040,2040,0
20240903,180900,15987855,2040,2040,2040,2040,0
20240903,180800,15987855,2040,2040,2040,2040,0
20240903,180700,15987855,2040,2040,2040,2040,456
20240903,180600,15987855,2040,2040,2040,2040,0
20240903,180500,15987855,2040,2040,2040,2040,0
20240903,180400,15987855,2040,2040,2040,2040,0
20240903,180300,15987855,2040,2040,2040,2040,0
20240903,180200,15987855,2040,2040,2040,2040,0
20240903,180100,15987855,2040,2040,2040,2040,0
20240903,180000,15987855,2040,2040,2040,2040,0
20240903,175900,15987855,2040,2040,2040,2040,0
20240903,175800,15987855,2040,2040,2040,2040,0
20240903,175700,15987855,2040,2040,2040,2040,0
20240903,175600,15987855,2040,2040,2040,2040,0
20240903,175500,15987855,2040,2040,2040,2040,0
20240903,175400,15987855,2040,2040,2040,2040,0
20240903,175300,15987855,2040,2040,2040,2040,0
20240903,175200,15987855,2040,2040,2040,2040,0
20240903,175100,15987855,2040,2040,2040,2040,0
20240903,175000,15987855,2040,2040,2040,2040,0
20240903,174900,15987855,2040,2040,2040,2040,0
20240903,174800,15987855,2040,2040,2040,2040,0
20240903,174700,15987855,2040,2040,2040,2040,0
20240903,174600,15987855,2040,2040,2040,2040,0
20240903,174500,15987855,2040,2040,2040,2040,0
20240903,174400,15987855,2040,2040,2040,2040,0
20240903,174300,15987855,2040,2040,2040,2040,0
20240903,174200,15987855,2040,2040,2040,2040,0
20240903,174100,15987855,2040,2040,2040,2040,0
20240903,174000,15987855,2040,2040,2040,2040,0
20240903,173900,15987855,2040,2040,2040,2040,0
20240903,173800,15987855,2040,2040,2040,2040,0
20240903,173700,15987855,2040,2040,2040,2040,456
20240903,173600,15987855,2040,2040,2040,2040,0
20240903,173500,15987855,2040,2040,2040,2040,0
20240903,173400,15987855,2040,2040,2040,2040,0
20240903,173300,15987855,2040,2040,2040,2040,0
20240903,173200,15987855,2040,2040,2040,2040,0
20240903,173100,15987855,2040,2040,2040,2040,0
20240903,173000,15987855,2040,2040,2040,2040,0
20240903,172900,15987855,2040,2040,2040,2040,0
20240903,172800,15987855,2040,2040,2040,2040,0
20240903,172700,15987855,2040,2040,2040,2040,0
20240903,172600,15987855,2040,2040,2040,2040,0
20240903,172500,15987855,2040,2040,2040,2040,0
20240903,172400,15987855,2040,2040,2040,2040,0
20240903,172300,15987855,2040,2040,2040,2040,0
20240903,172200,15987855,2040,2040,2040,2040,0
20240903,172100,15987855,2040,2040,2040,2040,0
20240903,172000,15987855,2040,2040,2040,2040,0
20240903,171900,15987855,2040,2040,2040,2040,0
20240903,171800,15987855,2040,2040,2040,2040,0
20240903,171700,15987855,2040,2040,2040,2040,0
20240903,171600,15987855,2040,2040,2040,2040,0
20240903,171500,15987855,2040,2040,2040,2040,0
20240903,171400,15987855,2040,2040,2040,2040,0
20240903,171300,15987855,2040,2040,2040,2040,0
20240903,171200,15987855,2040,2040,2040,2040,0
20240903,171100,15987855,2040,2040,2040,2040,0
20240903,171000,15987855,2040,2040,2040,2040,0
20240903,170900,15987855,2040,2040,2040,2040,0
20240903,170800,15987855,2040,2040,2040,2040,0
20240903,170700,15987855,2040,2040,2040,2040,456
20240903,170600,15987855,2040,2040,2040,2040,0
20240903,170500,15987855,2040,2040,2040,2040,0
20240903,170400,15987855,2040,2040,2040,2040,0
20240903,170300,15987855,2040,2040,2040,2040,0
20240903,170200,15987855,2040,2040,2040,2040,0
20240903,170100,15987855,2040,2040,2040,2040,0
20240903,170000,15987855,2040,2040,2040,2040,0
20240903,165900,15987855,2040,2040,2040,2040,0
20240903,165800,15987855,2040,2040,2040,2040,0
20240903,165700,15987855,2040,2040,2040,2040,0
20240903,165600,15987855,2040,2040,2040,2040,0
20240903,165500,15987855,2040,2040,2040,2040,0
20240903,165400,15987855,2040,2040,2040,2040,0
20240903,165300,15987855,2040,2040,2040,2040,0
20240903,165200,15987855,2040,2040,2040,2040,0
20240903,165100,15987855,2040,2040,2040,2040,0
20240903,165000,15987855,2040,2040,2040,2040,0
20240903,164900,15987855,2040,2040,2040,2040,0
20240903,164800,15987855,2040,2040,2040,2040,0
20240903,164700,15987855,2040,2040,2040,2040,0
20240903,164600,15987855,2040,2040,2040,2040,0
20240903,164500,15987855,2040,2040,2040,2040,0
20240903,164400,15987855,2040,2040,2040,2040,0
20240903,164300,15987855,2040,2040,2040,2040,0
20240903,164200,15987855,2040,2040,2040,2040,0
20240903,164100,15987855,2040,2040,2040,2040,0
20240903,164000,15987855,2040,2040,2040,2040,0
20240903,163900,15987855,2040,2040,2040,2040,0
20240903,163800,15987855,2040,2040,2040,2040,0
20240903,163700,15987855,2040,2040,2040,2040,456
20240903,163600,15987855,2040,2040,2040,2040,0
20240903,163500,15987855,2040,2040,2040,2040,0
20240903,163400,15987855,2040,2040,2040,2040,0
20240903,163300,15987855,2040,2040,2040,2040,0
20240903,163200,15987855,2040,2040,2040,2040,0
20240903,163100,15987855,2040,2040,2040,2040,0
20240903,163000,15987855,2040,2040,2040,2040,0
20240903,162900,15987855,2040,2040,2040,2040,0
20240903,162800,15987855,2040,2040,2040,2040,0
20240903,162700,15987855,2040,2040,2040,2040,0
20240903,162600,15987855,2040,2040,2040,2040,0
20240903,162500,15987855,2040,2040,2040,2040,0
20240903,162400,15987855,2040,2040,2040,2040,0
20240903,162300,15987855,2040,2040,2040,2040,0
20240903,162200,15987855,2040,2040,2040,2040,0
20240903,162100,15987855,2040,2040,2040,2040,0
20240903,162000,15987855,2040,2040,2040,2040,0
20240903,161900,15987855,2040,2040,2040,2040,0
20240903,161800,15987855,2040,2040,2040,2040,0
20240903,161700,15987855,2040,2040,2040,2040,0
20240903,161600,15987855,2040,2040,2040,2040,0
20240903,161500,15987855,2040,2040,2040,2040,0
20240903,161400,15987855,2040,2040,2040,2040,0
20240903,161300,15987855,2040,2040,2040,2040,0
20240903,161200,15987855,2040,2040,2040,2040,0
20240903,161100,15987855,2040,2040,2040,2040,0
20240903,161000,15987855,2040,2040,2040,2040,0
20240903,160900,15987855,2040,2040,2040,2040,0
20240903,160800,15987855,2040,2040,2040,2040,0
20240903,160700,15987855,2040,2040,2040,2040,456
20240903,160600,15987855,2040,2040,2040,2040,0
20240903,160500,15987855,2040,2040,2040,2040,0
20240903,160400,15987855,2040,2040,2040,2040,0
20240903,160300,15987855,2040,2040,2040,2040,0
20240903,160200,15987855,2040,2040,2040,2040,0
20240903,160100,15987855,2040,2040,2040,2040,0
20240903,160000,15987855,2040,2040,2040,2040,0
20240903,155900,15987855,2040,2040,2040,2040,0
20240903,155800,15987855,2040,2040,2040,2040,0
20240903,155700,15987855,2040,2040,2040,2040,0
20240903,155600,15987855,2040,2040,2040,2040,0
20240903,155500,15987855,2040,2040,2040,2040,0
20240903,155400,15987855,2040,2040,2040,2040,0
20240903,155300,15987855,2040,2040,2040,2040,0
20240903,155200,15987855,2040,2040,2040,2040,0
20240903,155100,15987855,2040,2040,2040,2040,0
20240903,155000,15987855,2040,2040,2040,2040,0
20240903,154900,15987855,2040,2040,2040,2040,0
20240903,154800,15987855,2040,2040,2040,2040,0
20240903,154700,15987855,2040,2040,2040,2040,0
20240903,154600,15987855,2040,2040,2040,2040,0
20240903,154500,15987855,2040,2040,2040,2040,0
20240903,154400,15987855,2040,2040,2040,2040,0
20240903,154300,15987855,2040,2040,2040,2040,0
20240903,154200,15987855,2040,2040,2040,2040,0
20240903,154100,15987855,2040,2040,2040,2040,0
20240903,154000,15987855,2040,2040,2040,2040,0
20240903,153900,15987855,2040,2040,2040,2040,0
20240903,153800,15987855,2040,2040,2040,2040,0
20240903,153700,15987855,2040,2040,2040,2040,456
20240903,153600,15987855,2040,2040,2040,2040,0
20240903,153500,15987855,2040,2040,2040,2040,0
20240903,153400,15987855,2040,2040,2040,2040,0
20240903,153300,15987855,2040,2040,2040,2040,0
20240903,153200,15987855,2040,2040,2040,2040,0
20240903,153100,15987855,2040,2040,2040,2040,0
20240903,153000,15987855,2040,2040,2040,2040,456
20240903,152900,15057615,2040,2040,2040,2040,0
20240903,152800,15057615,2040,2040,2040,2040,0
20240903,152700,15057615,2040,2040,2040,2040,0
20240903,152600,15057615,2040,2040,2040,2040,0
20240903,152500,15057615,2040,2040,2040,2040,0
20240903,152400,15057615,2040,2040,2040,2040,0
20240903,152300,15057615,2040,2040,2040,2040,0
20240903,152200,15057615,2040,2040,2040,2040,0
20240903,152100,15057615,2040,2040,2040,2040,0
20240903,152000,15057615,2040,2040,2040,2040,0
20240903,151900,15057615,2040,2040,2040,2040,0
20240903,151800,15057615,2040,2040,2040,2040,0
20240903,151700,15057615,2040,2040,2040,2040,0
20240903,151600,15057615,2040,2040,2040,2040,0
20240903,151500,15057615,2040,2040,2040,2040,0
20240903,151400,15057615,2040,2040,2040,2040,250
20240903,151300,14547615,2040,2040,2040,2040,1000
20240903,151200,12507615,2040,2040,2040,2040,0
20240903,151100,12507615,2040,2040,2040,2040,695
20240903,151000,11089815,2045,2045,2045,2045,1085
20240903,150900,8870990,2045,2050,2050,2045,27
20240903,150800,8815680,2050,2050,2050,2050,0
20240903,150700,8815680,2050,2050,2050,2050,0
20240903,150600,8815680,2050,2055,2055,2050,18
20240903,150500,8778730,2050,2050,2050,2050,12
20240903,150400,8754130,2050,2050,2050,2050,0
20240903,150300,8754130,2050,2050,2050,2050,0
20240903,150200,8754130,2050,2050,2050,2050,0
20240903,150100,8754130,2050,2050,2050,2050,0
20240903,150000,8754130,2050,2050,2050,2050,0
20240903,145900,8754130,2050,2050,2050,2050,500
20240903,145800,7729130,2050,2050,2050,2050,448
20240903,145700,6810730,2050,2050,2050,2050,0
20240903,145600,6810730,2050,2050,2050,2050,0
20240903,145500,6810730,2050,2050,2050,2050,0
20240903,145400,6810730,2050,2050,2050,2050,0
20240903,145300,6810730,2050,2050,2050,2050,0
20240903,145200,6810730,2050,2050,2050,2050,0
20240903,145100,6810730,2050,2050,2050,2050,0
20240903,145000,6810730,2050,2050,2050,2050,0
20240903,144900,6810730,2050,2050,2050,2050,0
20240903,144800,6810730,2050,2050,2050,2050,0
20240903,144700,6810730,2050,2050,2050,2050,0
20240903,144600,6810730,2050,2050,2050,2050,0
20240903,144500,6810730,2050,2050,2050,2050,0
20240903,144400,6810730,2050,2050,2050,2050,0
20240903,144300,6810730,2050,2050,2050,2050,10
20240903,144200,6790230,2050,2050,2050,2050,0
20240903,144100,6790230,2050,2050,2050,2050,1
20240903,144000,6788180,2055,2055,2055,2055,0
20240903,143900,6788180,2055,2055,2055,2055,0
20240903,143800,6788180,2055,2055,2055,2055,0
20240903,143700,6788180,2055,2055,2055,2055,0
20240903,143600,6788180,2055,2055,2055,2055,0
20240903,143500,6788180,2055,2055,2055,2055,0
20240903,143400,6788180,2055,2055,2055,2055,0
20240903,143300,6788180,2055,2055,2055,2055,0
20240903,143200,6788180,2055,2055,2055,2055,0
20240903,143100,6788180,2055,2055,2055,2055,0
20240903,143000,6788180,2055,2055,2055,2055,0
20240903,142900,6788180,2055,2055,2055,2055,0
20240903,142800,6788180,2055,2055,2055,2055,33
20240903,142700,6720365,2055,2055,2055,2055,0
20240903,142600,6720365,2055,2055,2055,2055,0
20240903,142500,6720365,2055,2055,2055,2055,0
20240903,142400,6720365,2055,2055,2055,2055,1000
20240903,142300,4665365,2050,2050,2050,2050,0
20240903,142200,4665365,2050,2050,2050,2050,3
20240903,142100,4659215,2055,2055,2055,2055,0
20240903,142000,4659215,2055,2055,2055,2055,0
20240903,141900,4659215,2055,2055,2055,2055,0
20240903,141800,4659215,2055,2055,2055,2055,0
20240903,141700,4659215,2055,2055,2055,2055,0
20240903,141600,4659215,2055,2055,2055,2055,0
20240903,141500,4659215,2055,2055,2055,2055,0
20240903,141400,4659215,2055,2055,2055,2055,0
20240903,141300,4659215,2055,2055,2055,2055,3
20240903,141200,4653050,2055,2055,2055,2055,0
20240903,141100,4653050,2055,2055,2055,2055,0
20240903,141000,4653050,2055,2055,2055,2055,0
20240903,140900,4653050,2055,2055,2055,2055,0
20240903,140800,4653050,2055,2055,2055,2055,0
20240903,140700,4653050,2055,2055,2055,2055,0
20240903,140600,4653050,2055,2055,2055,2055,0
20240903,140500,4653050,2055,2055,2055,2055,0
20240903,140400,4653050,2055,2055,2055,2055,0
20240903,140300,4653050,2055,2055,2055,2055,0
20240903,140200,4653050,2055,2055,2055,2055,0
20240903,140100,4653050,2055,2055,2055,2055,0
20240903,140000,4653050,2055,2055,2055,2055,0
20240903,135900,4653050,2055,2055,2055,2055,0
20240903,135800,4653050,2055,2055,2055,2055,0
20240903,135700,4653050,2055,2055,2055,2055,0
20240903,135600,4653050,2055,2055,2055,2055,0
20240903,135500,4653050,2055,2055,2055,2055,0
20240903,135400,4653050,2055,2055,2055,2055,0
20240903,135300,4653050,2055,2050,2055,2050,42
20240903,135200,4566945,2050,2050,2050,2050,0
20240903,135100,4566945,2050,2050,2050,2050,0
20240903,135000,4566945,2050,2050,2050,2050,0
20240903,134900,4566945,2050,2050,2050,2050,0
20240903,134800,4566945,2050,2050,2050,2050,0
20240903,134700,4566945,2050,2050,2050,2050,0
20240903,134600,4566945,2050,2050,2050,2050,0
20240903,134500,4566945,2050,2050,2050,2050,0
20240903,134400,4566945,2050,2050,2050,2050,0
20240903,134300,4566945,2050,2050,2050,2050,0
20240903,134200,4566945,2050,2050,2050,2050,0
20240903,134100,4566945,2050,2050,2050,2050,0
20240903,134000,4566945,2050,2050,2050,2050,0
20240903,133900,4566945,2050,2050,2050,2050,0
20240903,133800,4566945,2050,2050,2050,2050,0
20240903,133700,4566945,2050,2050,2050,2050,0
20240903,133600,4566945,2050,2050,2050,2050,0
20240903,133500,4566945,2050,2050,2050,2050,0
20240903,133400,4566945,2050,2050,2050,2050,0
20240903,133300,4566945,2050,2050,2050,2050,0
20240903,133200,4566945,2050,2050,2050,2050,21
20240903,133100,4523895,2055,2055,2055,2055,0
20240903,133000,4523895,2055,2055,2055,2055,0
20240903,132900,4523895,2055,2055,2055,2055,0
20240903,132800,4523895,2055,2055,2055,2055,0
20240903,132700,4523895,2055,2055,2055,2055,0
20240903,132600,4523895,2055,2055,2055,2055,0
20240903,132500,4523895,2055,2055,2055,2055,0
20240903,132400,4523895,2055,2055,2055,2055,0
20240903,132300,4523895,2055,2055,2055,2055,0
20240903,132200,4523895,2055,2055,2055,2055,0
20240903,132100,4523895,2055,2055,2055,2055,0
20240903,132000,4523895,2055,2055,2055,2055,0
20240903,131900,4523895,2055,2055,2055,2055,0
20240903,131800,4523895,2055,2055,2055,2055,0
20240903,131700,4523895,2055,2055,2055,2055,0
20240903,131600,4523895,2055,2055,2055,2055,0
20240903,131500,4523895,2055,2055,2055,2055,0
20240903,131400,4523895,2055,2055,2055,2055,0
20240903,131300,4523895,2055,2055,2055,2055,0
20240903,131200,4523895,2055,2050,2055,2050,192
20240903,131100,4129340,2050,2050,2050,2050,0
20240903,131000,4129340,2050,2050,2050,2050,0
20240903,130900,4129340,2050,2050,2050,2050,0
20240903,130800,4129340,2050,2050,2050,2050,0
20240903,130700,4129340,2050,2050,2050,2050,0
20240903,130600,4129340,2050,2050,2050,2050,0
20240903,130500,4129340,2050,2050,2050,2050,0
20240903,130400,4129340,2050,2050,2050,2050,0
20240903,130300,4129340,2050,2050,2050,2050,0
20240903,130200,4129340,2050,2050,2050,2050,0
20240903,130100,4129340,2050,2050,2050,2050,49
20240903,130000,4028890,2055,2055,2055,2055,5
20240903,125900,4018615,2050,2050,2050,2050,0
20240903,125800,4018615,2050,2050,2050,2050,0
20240903,125700,4018615,2050,2050,2050,2050,0
20240903,125600,4018615,2050,2050,2050,2050,0
20240903,125500,4018615,2050,2050,2050,2050,0
20240903,125400,4018615,2050,2050,2050,2050,0
20240903,125300,4018615,2050,2050,2050,2050,0
20240903,125200,4018615,2050,2050,2050,2050,0
20240903,125100,4018615,2050,2050,2050,2050,0
20240903,125000,4018615,2050,2050,2050,2050,0
20240903,124900,4018615,2050,2050,2050,2050,0
20240903,124800,4018615,2050,2050,2050,2050,0
20240903,124700,4018615,2050,2050,2050,2050,0
20240903,124600,4018615,2050,2050,2050,2050,0
20240903,124500,4018615,2050,2050,2050,2050,0
20240903,124400,4018615,2050,2050,2050,2050,0
20240903,124300,4018615,2050,2050,2050,2050,0
20240903,124200,4018615,2050,2050,2050,2050,0
20240903,124100,4018615,2050,2050,2050,2050,0
20240903,124000,4018615,2050,2050,2050,2050,0
20240903,123900,4018615,2050,2050,2050,2050,0
20240903,123800,4018615,2050,2050,2050,2050,0
20240903,123700,4018615,2050,2050,2050,2050,0
20240903,123600,4018615,2050,2050,2050,2050,0
20240903,123500,4018615,2050,2050,2050,2050,0
20240903,123400,4018615,2050,2050,2050,2050,0
20240903,123300,4018615,2050,2050,2050,2050,0
20240903,123200,4018615,2050,2050,2050,2050,0
20240903,123100,4018615,2050,2050,2050,2050,0
20240903,123000,4018615,2050,2050,2050,2050,0
20240903,122900,4018615,2050,2050,2050,2050,0
20240903,122800,4018615,2050,2050,2050,2050,0
20240903,122700,4018615,2050,2050,2050,2050,0
20240903,122600,4018615,2050,2050,2050,2050,0
20240903,122500,4018615,2050,2050,2050,2050,0
20240903,122400,4018615,2050,2050,2050,2050,0
20240903,122300,4018615,2050,2050,2050,2050,0
20240903,122200,4018615,2050,2050,2050,2050,0
20240903,122100,4018615,2050,2050,2050,2050,0
20240903,122000,4018615,2050,2050,2050,2050,0
20240903,121900,4018615,2050,2050,2050,2050,0
20240903,121800,4018615,2050,2050,2050,2050,0
20240903,121700,4018615,2050,2050,2050,2050,0
20240903,121600,4018615,2050,2050,2050,2050,0
20240903,121500,4018615,2050,2050,2050,2050,0
20240903,121400,4018615,2050,2050,2050,2050,0
20240903,121300,4018615,2050,2050,2050,2050,0
20240903,121200,4018615,2050,2050,2050,2050,500
20240903,121100,2993615,2055,2055,2055,2055,99
20240903,121000,2790170,2055,2055,2055,2055,0
20240903,120900,2790170,2055,2055,2055,2055,0
20240903,120800,2790170,2055,2055,2055,2055,0
20240903,120700,2790170,2055,2055,2055,2055,0
20240903,120600,2790170,2055,2055,2055,2055,0
20240903,120500,2790170,2055,2055,2055,2055,0
20240903,120400,2790170,2055,2055,2055,2055,0
20240903,120300,2790170,2055,2055,2055,2055,0
20240903,120200,2790170,2055,2055,2055,2055,0
20240903,120100,2790170,2055,2055,2055,2055,0
20240903,120000,2790170,2055,2055,2055,2055,1
20240903,115900,2788115,2055,2055,2055,2055,0
20240903,115800,2788115,2055,2055,2055,2055,0
20240903,115700,2788115,2055,2055,2055,2055,0
20240903,115600,2788115,2055,2055,2055,2055,0
20240903,115500,2788115,2055,2055,2055,2055,0
20240903,115400,2788115,2055,2055,2055,2055,0
20240903,115300,2788115,2055,2055,2055,2055,0
20240903,115200,2788115,2055,2055,2055,2055,0
20240903,115100,2788115,2055,2055,2055,2055,0
20240903,115000,2788115,2055,2055,2055,2055,0
20240903,114900,2788115,2055,2055,2055,2055,0
20240903,114800,2788115,2055,2055,2055,2055,0
20240903,114700,2788115,2055,2055,2055,2055,0
20240903,114600,2788115,2055,2055,2055,2055,0
20240903,114500,2788115,2055,2055,2055,2055,0
20240903,114400,2788115,2055,2055,2055,2055,0
20240903,114300,2788115,2055,2055,2055,2055,0
20240903,114200,2788115,2055,2055,2055,2055,0
20240903,114100,2788115,2055,2055,2055,2055,0
20240903,114000,2788115,2055,2055,2055,2055,0
20240903,113900,2788115,2055,2055,2055,2055,0
20240903,113800,2788115,2055,2055,2055,2055,0
20240903,113700,2788115,2055,2055,2055,2055,0
20240903,113600,2788115,2055,2055,2055,2055,0
20240903,113500,2788115,2055,2055,2055,2055,0
20240903,113400,2788115,2055,2055,2055,2055,0
20240903,113300,2788115,2055,2055,2055,2055,0
20240903,113200,2788115,2055,2055,2055,2055,0
20240903,113100,2788115,2055,2055,2055,2055,0
20240903,113000,2788115,2055,2055,2055,2055,0
20240903,112900,2788115,2055,2055,2055,2055,0
20240903,112800,2788115,2055,2055,2055,2055,0
20240903,112700,2788115,2055,2055,2055,2055,0
20240903,112600,2788115,2055,2055,2055,2055,0
20240903,112500,2788115,2055,2055,2055,2055,0
20240903,112400,2788115,2055,2055,2055,2055,0
20240903,112300,2788115,2055,2055,2055,2055,0
20240903,112200,2788115,2055,2055,2055,2055,0
20240903,112100,2788115,2055,2055,2055,2055,0
20240903,112000,2788115,2055,2055,2055,2055,0
20240903,111900,2788115,2055,2055,2055,2055,0
20240903,111800,2788115,2055,2055,2055,2055,0
20240903,111700,2788115,2055,2055,2055,2055,0
20240903,111600,2788115,2055,2055,2055,2055,0
20240903,111500,2788115,2055,2055,2055,2055,0
20240903,111400,2788115,2055,2055,2055,2055,0
20240903,111300,2788115,2055,2055,2055,2055,0
20240903,111200,2788115,2055,2055,2055,2055,0
20240903,111100,2788115,2055,2055,2055,2055,0
20240903,111000,2788115,2055,2055,2055,2055,0
20240903,110900,2788115,2055,2055,2055,2055,0
20240903,110800,2788115,2055,2055,2055,2055,0
20240903,110700,2788115,2055,2055,2055,2055,0
20240903,110600,2788115,2055,2055,2055,2055,0
20240903,110500,2788115,2055,2055,2055,2055,0
20240903,110400,2788115,2055,2055,2055,2055,0
20240903,110300,2788115,2055,2055,2055,2055,0
20240903,110200,2788115,2055,2055,2055,2055,0
20240903,110100,2788115,2055,2055,2055,2055,0
20240903,110000,2788115,2055,2055,2055,2055,0
20240903,105900,2788115,2055,2055,2055,2055,0
20240903,105800,2788115,2055,2055,2055,2055,0
20240903,105700,2788115,2055,2055,2055,2055,0
20240903,105600,2788115,2055,2055,2055,2055,0
20240903,105500,2788115,2055,2055,2055,2055,0
20240903,105400,2788115,2055,2055,2055,2055,0
20240903,105300,2788115,2055,2055,2055,2055,0
20240903,105200,2788115,2055,2055,2055,2055,0
20240903,105100,2788115,2055,2055,2055,2055,0
20240903,105000,2788115,2055,2055,2055,2055,0
20240903,104900,2788115,2055,2055,2055,2055,0
20240903,104800,2788115,2055,2055,2055,2055,0
20240903,104700,2788115,2055,2055,2055,2055,0
20240903,104600,2788115,2055,2055,2055,2055,2
20240903,104500,2784005,2060,2060,2060,2060,0
20240903,104400,2784005,2060,2060,2060,2060,0
20240903,104300,2784005,2060,2060,2060,2060,0
20240903,104200,2784005,2060,2060,2060,2060,0
20240903,104100,2784005,2060,2060,2060,2060,0
20240903,104000,2784005,2060,2060,2060,2060,0
20240903,103900,2784005,2060,2060,2060,2060,0
20240903,103800,2784005,2060,2060,2060,2060,0
20240903,103700,2784005,2060,2060,2060,2060,0
20240903,103600,2784005,2060,2060,2060,2060,0
20240903,103500,2784005,2060,2060,2060,2060,0
20240903,103400,2784005,2060,2060,2060,2060,0
20240903,103300,2784005,2060,2060,2060,2060,0
20240903,103200,2784005,2060,2060,2060,2060,0
20240903,103100,2784005,2060,2060,2060,2060,0
20240903,103000,2784005,2060,2060,2060,2060,0
20240903,102900,2784005,2060,2060,2060,2060,0
20240903,102800,2784005,2060,2060,2060,2060,0
20240903,102700,2784005,2060,2060,2060,2060,0
20240903,102600,2784005,2060,2060,2060,2060,0
20240903,102500,2784005,2060,2060,2060,2060,0
20240903,102400,2784005,2060,2060,2060,2060,0
20240903,102300,2784005,2060,2060,2060,2060,0
20240903,102200,2784005,2060,2060,2060,2060,0
20240903,102100,2784005,2060,2060,2060,2060,0
20240903,102000,2784005,2060,2060,2060,2060,0
20240903,101900,2784005,2060,2060,2060,2060,0
20240903,101800,2784005,2060,2060,2060,2060,0
20240903,101700,2784005,2060,2060,2060,2060,0
20240903,101600,2784005,2060,2060,2060,2060,0
20240903,101500,2784005,2060,2060,2060,2060,0
20240903,101400,2784005,2060,2060,2060,2060,0
20240903,101300,2784005,2060,2060,2060,2060,0
20240903,101200,2784005,2060,2060,2060,2060,0
20240903,101100,2784005,2060,2060,2060,2060,0
20240903,101000,2784005,2060,2060,2060,2060,0
20240903,100900,2784005,2060,2060,2060,2060,0
20240903,100800,2784005,2060,2060,2060,2060,0
20240903,100700,2784005,2060,2060,2060,2060,0
20240903,100600,2784005,2060,2060,2060,2060,0
20240903,100500,2784005,2060,2060,2060,2060,0
20240903,100400,2784005,2060,2060,2060,2060,0
20240903,100300,2784005,2060,2060,2060,2060,0
20240903,100200,2784005,2060,2060,2060,2060,0
20240903,100100,2784005,2060,2060,2060,2060,0
20240903,100000,2784005,2060,2060,2060,2060,0
20240903,095900,2784005,2060,2060,2060,2060,0
20240903,095800,2784005,2060,2060,2060,2060,0
20240903,095700,2784005,2060,2060,2060,2060,0
20240903,095600,2784005,2060,2060,2060,2060,0
20240903,095500,2784005,2060,2060,2060,2060,0
20240903,095400,2784005,2060,2060,2060,2060,0
20240903,095300,2784005,2060,2060,2060,2060,0
20240903,095200,2784005,2060,2060,2060,2060,0
20240903,095100,2784005,2060,2060,2060,2060,0
20240903,095000,2784005,2060,2060,2060,2060,0
20240903,094900,2784005,2060,2060,2060,2060,0
20240903,094800,2784005,2060,2060,2060,2060,0
20240903,094700,2784005,2060,2060,2060,2060,0
20240903,094600,2784005,2060,2060,2060,2060,0
20240903,094500,2784005,2060,2060,2060,2060,0
20240903,094400,2784005,2060,2060,2060,2060,0
20240903,094300,2784005,2060,2060,2060,2060,0
20240903,094200,2784005,2060,2060,2060,2060,0
20240903,094100,2784005,2060,2060,2060,2060,0
20240903,094000,2784005,2060,2060,2060,2060,1
20240903,093900,2781945,2060,2055,2060,2055,3
20240903,093800,2775770,2050,2050,2050,2050,0
20240903,093700,2775770,2050,2050,2050,2050,1
20240903,093600,2773720,2045,2045,2045,2045,151
20240903,093500,2464925,2040,2040,2040,2040,0
20240903,093400,2464925,2040,2040,2040,2040,0
20240903,093300,2464925,2040,2045,2045,2040,50
20240903,093200,2362820,2060,2060,2060,2060,0
20240903,093100,2362820,2060,2060,2060,2060,0
20240903,093000,2362820,2060,2060,2060,2060,0
20240903,092900,2362820,2060,2060,2060,2060,0
20240903,092800,2362820,2060,2060,2060,2060,0
20240903,092700,2362820,2060,2060,2060,2060,0
20240903,092600,2362820,2060,2060,2060,2060,0
20240903,092500,2362820,2060,2060,2060,2060,0
20240903,092400,2362820,2060,2060,2060,2060,0
20240903,092300,2362820,2060,2060,2060,2060,0
20240903,092200,2362820,2060,2060,2060,2060,0
20240903,092100,2362820,2060,2060,2060,2060,0
20240903,092000,2362820,2060,2060,2060,2060,0
20240903,091900,2362820,2060,2060,2060,2060,0
20240903,091800,2362820,2060,2060,2060,2060,0
20240903,091700,2362820,2060,2060,2060,2060,0
20240903,091600,2362820,2060,2060,2060,2060,0
20240903,091500,2362820,2060,2060,2060,2060,0
20240903,091400,2362820,2060,2060,2060,2060,0
20240903,091300,2362820,2060,2060,2060,2060,0
20240903,091200,2362820,2060,2060,2060,2060,0
20240903,091100,2362820,2060,2060,2060,2060,0
20240903,091000,2362820,2060,2060,2060,2060,0
20240903,090900,2362820,2060,2060,2060,2060,0
20240903,090800,2362820,2060,2060,2060,2060,0
20240903,090700,2362820,2060,2060,2060,2060,0
20240903,090600,2362820,2060,2060,2060,2060,0
20240903,090500,2362820,2060,2060,2060,2060,0
20240903,090400,2362820,2060,2060,2060,2060,0
20240903,090300,2362820,2060,2060,2060,2060,0
20240903,090200,2362820,2060,2060,2060,2060,0
20240903,090100,2362820,2060,2060,2060,2060,0
20240903,090000,2362820,2060,2060,2060,2060,1147