KissMeData/009270/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185100,91297020,1217,1217,1217,1217,2361
20240902,185000,91297020,1217,1217,1217,1217,0
20240902,184900,91297020,1217,1217,1217,1217,0
20240902,184800,91297020,1217,1217,1217,1217,0
20240902,184700,91297020,1217,1217,1217,1217,0
20240902,184600,91297020,1217,1217,1217,1217,0
20240902,184500,91297020,1217,1217,1217,1217,0
20240902,184400,91297020,1217,1217,1217,1217,0
20240902,184300,91297020,1217,1217,1217,1217,0
20240902,184200,91297020,1217,1217,1217,1217,0
20240902,184100,91297020,1217,1217,1217,1217,0
20240902,184000,91297020,1217,1217,1217,1217,0
20240902,183900,91297020,1217,1217,1217,1217,0
20240902,183800,91297020,1217,1217,1217,1217,0
20240902,183700,91297020,1217,1217,1217,1217,0
20240902,183600,91297020,1217,1217,1217,1217,0
20240902,183500,91297020,1217,1217,1217,1217,0
20240902,183400,91297020,1217,1217,1217,1217,0
20240902,183300,91297020,1217,1217,1217,1217,0
20240902,183200,91297020,1217,1217,1217,1217,0
20240902,183100,91297020,1217,1217,1217,1217,0
20240902,183000,91297020,1217,1217,1217,1217,0
20240902,182900,91297020,1217,1217,1217,1217,0
20240902,182800,91297020,1217,1217,1217,1217,0
20240902,182700,91297020,1217,1217,1217,1217,0
20240902,182600,91297020,1217,1217,1217,1217,0
20240902,182500,91297020,1217,1217,1217,1217,0
20240902,182400,91297020,1217,1217,1217,1217,0
20240902,182300,91297020,1217,1217,1217,1217,0
20240902,182200,91297020,1217,1217,1217,1217,0
20240902,182100,91297020,1217,1217,1217,1217,2361
20240902,182000,91297020,1217,1217,1217,1217,0
20240902,181900,91297020,1217,1217,1217,1217,0
20240902,181800,91297020,1217,1217,1217,1217,0
20240902,181700,91297020,1217,1217,1217,1217,0
20240902,181600,91297020,1217,1217,1217,1217,0
20240902,181500,91297020,1217,1217,1217,1217,0
20240902,181400,91297020,1217,1217,1217,1217,0
20240902,181300,91297020,1217,1217,1217,1217,0
20240902,181200,91297020,1217,1217,1217,1217,0
20240902,181100,91297020,1217,1217,1217,1217,0
20240902,181000,91297020,1217,1217,1217,1217,0
20240902,180900,91297020,1217,1217,1217,1217,0
20240902,180800,91297020,1217,1217,1217,1217,0
20240902,180700,91297020,1217,1217,1217,1217,0
20240902,180600,91297020,1217,1217,1217,1217,0
20240902,180500,91297020,1217,1217,1217,1217,0
20240902,180400,91297020,1217,1217,1217,1217,0
20240902,180300,91297020,1217,1217,1217,1217,0
20240902,180200,91297020,1217,1217,1217,1217,0
20240902,180100,91297020,1217,1217,1217,1217,0
20240902,180000,91297020,1217,1217,1217,1217,0
20240902,175900,91297020,1217,1217,1217,1217,0
20240902,175800,91297020,1217,1217,1217,1217,0
20240902,175700,91297020,1217,1217,1217,1217,0
20240902,175600,91297020,1217,1217,1217,1217,0
20240902,175500,91297020,1217,1217,1217,1217,0
20240902,175400,91297020,1217,1217,1217,1217,0
20240902,175300,91297020,1217,1217,1217,1217,0
20240902,175200,91297020,1217,1217,1217,1217,0
20240902,175100,91297020,1217,1217,1217,1217,2361
20240902,175000,91297020,1217,1217,1217,1217,0
20240902,174900,91297020,1217,1217,1217,1217,0
20240902,174800,91297020,1217,1217,1217,1217,0
20240902,174700,91297020,1217,1217,1217,1217,0
20240902,174600,91297020,1217,1217,1217,1217,0
20240902,174500,91297020,1217,1217,1217,1217,0
20240902,174400,91297020,1217,1217,1217,1217,0
20240902,174300,91297020,1217,1217,1217,1217,0
20240902,174200,91297020,1217,1217,1217,1217,0
20240902,174100,91297020,1217,1217,1217,1217,0
20240902,174000,91297020,1217,1217,1217,1217,0
20240902,173900,91297020,1217,1217,1217,1217,0
20240902,173800,91297020,1217,1217,1217,1217,0
20240902,173700,91297020,1217,1217,1217,1217,0
20240902,173600,91297020,1217,1217,1217,1217,0
20240902,173500,91297020,1217,1217,1217,1217,0
20240902,173400,91297020,1217,1217,1217,1217,0
20240902,173300,91297020,1217,1217,1217,1217,0
20240902,173200,91297020,1217,1217,1217,1217,0
20240902,173100,91297020,1217,1217,1217,1217,0
20240902,173000,91297020,1217,1217,1217,1217,0
20240902,172900,91297020,1217,1217,1217,1217,0
20240902,172800,91297020,1217,1217,1217,1217,0
20240902,172700,91297020,1217,1217,1217,1217,0
20240902,172600,91297020,1217,1217,1217,1217,0
20240902,172500,91297020,1217,1217,1217,1217,0
20240902,172400,91297020,1217,1217,1217,1217,0
20240902,172300,91297020,1217,1217,1217,1217,0
20240902,172200,91297020,1217,1217,1217,1217,0
20240902,172100,91297020,1217,1217,1217,1217,2361
20240902,172000,91297020,1217,1217,1217,1217,0
20240902,171900,91297020,1217,1217,1217,1217,0
20240902,171800,91297020,1217,1217,1217,1217,0
20240902,171700,91297020,1217,1217,1217,1217,0
20240902,171600,91297020,1217,1217,1217,1217,0
20240902,171500,91297020,1217,1217,1217,1217,0
20240902,171400,91297020,1217,1217,1217,1217,0
20240902,171300,91297020,1217,1217,1217,1217,0
20240902,171200,91297020,1217,1217,1217,1217,0
20240902,171100,91297020,1217,1217,1217,1217,0
20240902,171000,91297020,1217,1217,1217,1217,0
20240902,170900,91297020,1217,1217,1217,1217,0
20240902,170800,91297020,1217,1217,1217,1217,0
20240902,170700,91297020,1217,1217,1217,1217,0
20240902,170600,91297020,1217,1217,1217,1217,0
20240902,170500,91297020,1217,1217,1217,1217,0
20240902,170400,91297020,1217,1217,1217,1217,0
20240902,170300,91297020,1217,1217,1217,1217,0
20240902,170200,91297020,1217,1217,1217,1217,0
20240902,170100,91297020,1217,1217,1217,1217,0
20240902,170000,91297020,1217,1217,1217,1217,0
20240902,165900,91297020,1217,1217,1217,1217,0
20240902,165800,91297020,1217,1217,1217,1217,0
20240902,165700,91297020,1217,1217,1217,1217,0
20240902,165600,91297020,1217,1217,1217,1217,0
20240902,165500,91297020,1217,1217,1217,1217,0
20240902,165400,91297020,1217,1217,1217,1217,0
20240902,165300,91297020,1217,1217,1217,1217,0
20240902,165200,91297020,1217,1217,1217,1217,0
20240902,165100,91297020,1217,1217,1217,1217,2361
20240902,165000,91297020,1217,1217,1217,1217,0
20240902,164900,91297020,1217,1217,1217,1217,0
20240902,164800,91297020,1217,1217,1217,1217,0
20240902,164700,91297020,1217,1217,1217,1217,0
20240902,164600,91297020,1217,1217,1217,1217,0
20240902,164500,91297020,1217,1217,1217,1217,0
20240902,164400,91297020,1217,1217,1217,1217,0
20240902,164300,91297020,1217,1217,1217,1217,0
20240902,164200,91297020,1217,1217,1217,1217,0
20240902,164100,91297020,1217,1217,1217,1217,0
20240902,164000,91297020,1217,1217,1217,1217,0
20240902,163900,91297020,1217,1217,1217,1217,0
20240902,163800,91297020,1217,1217,1217,1217,0
20240902,163700,91297020,1217,1217,1217,1217,0
20240902,163600,91297020,1217,1217,1217,1217,0
20240902,163500,91297020,1217,1217,1217,1217,0
20240902,163400,91297020,1217,1217,1217,1217,0
20240902,163300,91297020,1217,1217,1217,1217,0
20240902,163200,91297020,1217,1217,1217,1217,0
20240902,163100,91297020,1217,1217,1217,1217,0
20240902,163000,91297020,1217,1217,1217,1217,0
20240902,162900,91297020,1217,1217,1217,1217,0
20240902,162800,91297020,1217,1217,1217,1217,0
20240902,162700,91297020,1217,1217,1217,1217,0
20240902,162600,91297020,1217,1217,1217,1217,0
20240902,162500,91297020,1217,1217,1217,1217,0
20240902,162400,91297020,1217,1217,1217,1217,0
20240902,162300,91297020,1217,1217,1217,1217,0
20240902,162200,91297020,1217,1217,1217,1217,0
20240902,162100,91297020,1217,1217,1217,1217,2361
20240902,162000,91297020,1217,1217,1217,1217,0
20240902,161900,91297020,1217,1217,1217,1217,0
20240902,161800,91297020,1217,1217,1217,1217,0
20240902,161700,91297020,1217,1217,1217,1217,0
20240902,161600,91297020,1217,1217,1217,1217,0
20240902,161500,91297020,1217,1217,1217,1217,0
20240902,161400,91297020,1217,1217,1217,1217,0
20240902,161300,91297020,1217,1217,1217,1217,0
20240902,161200,91297020,1217,1217,1217,1217,0
20240902,161100,91297020,1217,1217,1217,1217,0
20240902,161000,91297020,1217,1217,1217,1217,0
20240902,160900,91297020,1217,1217,1217,1217,0
20240902,160800,91297020,1217,1217,1217,1217,0
20240902,160700,91297020,1217,1217,1217,1217,0
20240902,160600,91297020,1217,1217,1217,1217,0
20240902,160500,91297020,1217,1217,1217,1217,0
20240902,160400,91297020,1217,1217,1217,1217,0
20240902,160300,91297020,1217,1217,1217,1217,0
20240902,160200,91297020,1217,1217,1217,1217,0
20240902,160100,91297020,1217,1217,1217,1217,0
20240902,160000,91297020,1217,1217,1217,1217,0
20240902,155900,91297020,1217,1217,1217,1217,0
20240902,155800,91297020,1217,1217,1217,1217,0
20240902,155700,91297020,1217,1217,1217,1217,0
20240902,155600,91297020,1217,1217,1217,1217,0
20240902,155500,91297020,1217,1217,1217,1217,0
20240902,155400,91297020,1217,1217,1217,1217,0
20240902,155300,91297020,1217,1217,1217,1217,0
20240902,155200,91297020,1217,1217,1217,1217,0
20240902,155100,91297020,1217,1217,1217,1217,2361
20240902,155000,91297020,1217,1217,1217,1217,0
20240902,154900,91297020,1217,1217,1217,1217,0
20240902,154800,91297020,1217,1217,1217,1217,0
20240902,154700,91297020,1217,1217,1217,1217,0
20240902,154600,91297020,1217,1217,1217,1217,0
20240902,154500,91297020,1217,1217,1217,1217,0
20240902,154400,91297020,1217,1217,1217,1217,0
20240902,154300,91297020,1217,1217,1217,1217,0
20240902,154200,91297020,1217,1217,1217,1217,0
20240902,154100,91297020,1217,1217,1217,1217,0
20240902,154000,91297020,1217,1217,1217,1217,0
20240902,153900,91297020,1217,1217,1217,1217,0
20240902,153800,91297020,1217,1217,1217,1217,0
20240902,153700,91297020,1217,1217,1217,1217,0
20240902,153600,91297020,1217,1217,1217,1217,0
20240902,153500,91297020,1217,1217,1217,1217,0
20240902,153400,91297020,1217,1217,1217,1217,0
20240902,153300,91297020,1217,1217,1217,1217,0
20240902,153200,91297020,1217,1217,1217,1217,0
20240902,153100,91297020,1217,1217,1217,1217,0
20240902,153000,91297020,1217,1217,1217,1217,2361
20240902,152900,88423683,1214,1214,1214,1214,0
20240902,152800,88423683,1214,1214,1214,1214,0
20240902,152700,88423683,1214,1214,1214,1214,0
20240902,152600,88423683,1214,1214,1214,1214,0
20240902,152500,88423683,1214,1214,1214,1214,0
20240902,152400,88423683,1214,1214,1214,1214,0
20240902,152300,88423683,1214,1214,1214,1214,0
20240902,152200,88423683,1214,1214,1214,1214,0
20240902,152100,88423683,1214,1214,1214,1214,0
20240902,152000,88423683,1214,1214,1214,1214,0
20240902,151900,88423683,1214,1210,1214,1210,597
20240902,151800,87700173,1212,1210,1212,1210,1556
20240902,151700,85816142,1210,1210,1210,1210,0
20240902,151600,85816142,1210,1209,1210,1209,33
20240902,151500,85776243,1210,1210,1210,1210,0
20240902,151400,85776243,1210,1210,1210,1210,0
20240902,151300,85776243,1210,1209,1210,1209,3387
20240902,151200,81681358,1209,1209,1209,1209,0
20240902,151100,81681358,1209,1209,1209,1209,0
20240902,151000,81681358,1209,1209,1209,1208,1079
20240902,150900,80377921,1208,1207,1208,1207,554
20240902,150800,79708740,1207,1207,1207,1207,93
20240902,150700,79596489,1206,1206,1206,1206,0
20240902,150600,79596489,1206,1206,1206,1206,1096
20240902,150500,78274713,1208,1208,1208,1208,82
20240902,150400,78175657,1208,1208,1208,1208,0
20240902,150300,78175657,1208,1208,1208,1208,0
20240902,150200,78175657,1208,1208,1208,1208,0
20240902,150100,78175657,1208,1208,1208,1208,0
20240902,150000,78175657,1208,1208,1208,1208,0
20240902,145900,78175657,1208,1208,1208,1208,0
20240902,145800,78175657,1208,1208,1208,1208,2000
20240902,145700,75759657,1208,1208,1208,1208,100
20240902,145600,75638857,1208,1208,1208,1208,0
20240902,145500,75638857,1208,1208,1208,1208,0
20240902,145400,75638857,1208,1208,1208,1208,1
20240902,145300,75637649,1206,1206,1206,1206,0
20240902,145200,75637649,1206,1206,1206,1206,0
20240902,145100,75637649,1206,1206,1206,1205,47
20240902,145000,75580968,1206,1206,1206,1206,1
20240902,144900,75579762,1206,1206,1206,1206,53
20240902,144800,75515844,1208,1208,1208,1208,0
20240902,144700,75515844,1208,1208,1208,1208,0
20240902,144600,75515844,1208,1208,1208,1208,0
20240902,144500,75515844,1208,1206,1208,1206,7
20240902,144400,75507390,1206,1206,1206,1206,30
20240902,144300,75471210,1207,1207,1207,1207,0
20240902,144200,75471210,1207,1207,1207,1207,32
20240902,144100,75432586,1208,1208,1208,1208,0
20240902,144000,75432586,1208,1208,1208,1208,0
20240902,143900,75432586,1208,1208,1208,1208,0
20240902,143800,75432586,1208,1208,1208,1208,0
20240902,143700,75432586,1208,1208,1208,1208,0
20240902,143600,75432586,1208,1208,1208,1208,0
20240902,143500,75432586,1208,1208,1208,1208,0
20240902,143400,75432586,1208,1208,1208,1208,3
20240902,143300,75428962,1206,1208,1208,1206,140
20240902,143200,75260116,1208,1208,1208,1208,27
20240902,143100,75227500,1208,1208,1208,1208,0
20240902,143000,75227500,1208,1208,1208,1208,0
20240902,142900,75227500,1208,1208,1208,1208,0
20240902,142800,75227500,1208,1208,1208,1208,0
20240902,142700,75227500,1208,1206,1208,1206,102
20240902,142600,75104387,1206,1208,1208,1206,9
20240902,142500,75093526,1206,1206,1206,1206,686
20240902,142400,74266210,1206,1206,1206,1206,0
20240902,142300,74266210,1206,1206,1206,1206,0
20240902,142200,74266210,1206,1206,1206,1206,0
20240902,142100,74266210,1206,1206,1206,1206,573
20240902,142000,73575172,1207,1207,1207,1207,0
20240902,141900,73575172,1207,1207,1207,1207,1
20240902,141800,73573965,1207,1207,1207,1207,0
20240902,141700,73573965,1207,1207,1207,1207,0
20240902,141600,73573965,1207,1207,1207,1207,1
20240902,141500,73572758,1206,1206,1206,1206,6000
20240902,141400,66336758,1207,1207,1207,1207,1002
20240902,141300,65127344,1207,1207,1207,1207,317
20240902,141200,64744725,1209,1209,1209,1209,0
20240902,141100,64744725,1209,1209,1209,1209,0
20240902,141000,64744725,1209,1209,1209,1209,0
20240902,140900,64744725,1209,1209,1209,1209,0
20240902,140800,64744725,1209,1207,1209,1207,2
20240902,140700,64742309,1209,1208,1209,1208,52
20240902,140600,64679492,1209,1208,1209,1208,105
20240902,140500,64552649,1208,1207,1209,1207,156
20240902,140400,64364246,1207,1207,1207,1207,0
20240902,140300,64364246,1207,1207,1207,1207,0
20240902,140200,64364246,1207,1206,1207,1206,284
20240902,140100,64021740,1206,1206,1206,1206,4925
20240902,140000,58082190,1207,1207,1207,1207,0
20240902,135900,58082190,1207,1207,1207,1207,191
20240902,135800,57851653,1208,1208,1208,1208,0
20240902,135700,57851653,1208,1208,1208,1208,0
20240902,135600,57851653,1208,1208,1208,1208,2
20240902,135500,57849237,1208,1208,1208,1208,0
20240902,135400,57849237,1208,1208,1208,1208,4
20240902,135300,57844405,1208,1208,1208,1208,2
20240902,135200,57841989,1209,1209,1209,1209,0
20240902,135100,57841989,1209,1209,1209,1209,2
20240902,135000,57839571,1207,1207,1207,1207,0
20240902,134900,57839571,1207,1207,1207,1207,1
20240902,134800,57838364,1208,1208,1208,1208,2
20240902,134700,57835948,1209,1209,1209,1209,0
20240902,134600,57835948,1209,1209,1209,1209,0
20240902,134500,57835948,1209,1209,1209,1209,0
20240902,134400,57835948,1209,1209,1209,1209,0
20240902,134300,57835948,1209,1209,1209,1209,0
20240902,134200,57835948,1209,1209,1209,1209,0
20240902,134100,57835948,1209,1209,1209,1209,0
20240902,134000,57835948,1209,1209,1209,1209,0
20240902,133900,57835948,1209,1209,1209,1209,0
20240902,133800,57835948,1209,1209,1209,1209,0
20240902,133700,57835948,1209,1209,1209,1209,10
20240902,133600,57823858,1209,1209,1209,1209,0
20240902,133500,57823858,1209,1209,1209,1209,0
20240902,133400,57823858,1209,1209,1209,1209,0
20240902,133300,57823858,1209,1209,1209,1209,0
20240902,133200,57823858,1209,1209,1209,1209,0
20240902,133100,57823858,1209,1209,1210,1209,59
20240902,133000,57752521,1210,1209,1210,1209,119
20240902,132900,57608644,1209,1209,1210,1209,160
20240902,132800,57415198,1209,1209,1210,1209,106
20240902,132700,57287042,1210,1208,1210,1208,12
20240902,132600,57272543,1207,1208,1208,1207,500
20240902,132500,56668807,1210,1210,1210,1210,0
20240902,132400,56668807,1210,1209,1210,1209,10
20240902,132300,56656715,1210,1210,1210,1210,0
20240902,132200,56656715,1210,1210,1210,1210,0
20240902,132100,56656715,1210,1208,1210,1208,2225
20240902,132000,53968911,1209,1209,1209,1209,0
20240902,131900,53968911,1209,1209,1209,1209,0
20240902,131800,53968911,1209,1209,1209,1209,1
20240902,131700,53967702,1208,1208,1208,1208,245
20240902,131600,53671742,1208,1209,1209,1208,1378
20240902,131500,52005742,1209,1209,1209,1209,0
20240902,131400,52005742,1209,1209,1209,1209,1088
20240902,131300,50690350,1209,1209,1209,1209,0
20240902,131200,50690350,1209,1209,1209,1209,0
20240902,131100,50690350,1209,1209,1209,1209,0
20240902,131000,50690350,1209,1209,1209,1209,1
20240902,130900,50689141,1210,1209,1210,1209,537
20240902,130800,50039907,1209,1209,1209,1209,0
20240902,130700,50039907,1209,1209,1209,1209,0
20240902,130600,50039907,1209,1209,1209,1209,0
20240902,130500,50039907,1209,1209,1209,1209,0
20240902,130400,50039907,1209,1209,1209,1209,0
20240902,130300,50039907,1209,1208,1209,1207,774
20240902,130200,49105236,1209,1209,1209,1209,0
20240902,130100,49105236,1209,1209,1209,1209,0
20240902,130000,49105236,1209,1209,1209,1209,0
20240902,125900,49105236,1209,1209,1209,1209,15
20240902,125800,49087101,1209,1209,1209,1209,0
20240902,125700,49087101,1209,1209,1209,1209,0
20240902,125600,49087101,1209,1209,1209,1209,2
20240902,125500,49084683,1208,1208,1208,1208,0
20240902,125400,49084683,1208,1208,1208,1208,0
20240902,125300,49084683,1208,1208,1208,1208,3
20240902,125200,49081059,1209,1209,1209,1209,0
20240902,125100,49081059,1209,1209,1209,1209,0
20240902,125000,49081059,1209,1209,1209,1209,0
20240902,124900,49081059,1209,1208,1209,1207,751
20240902,124800,48174598,1207,1207,1207,1207,0
20240902,124700,48174598,1207,1208,1208,1207,2600
20240902,124600,45036271,1208,1208,1208,1208,0
20240902,124500,45036271,1208,1209,1209,1208,38
20240902,124400,44990337,1209,1209,1209,1209,60
20240902,124300,44917797,1208,1208,1208,1208,0
20240902,124200,44917797,1208,1208,1208,1208,0
20240902,124100,44917797,1208,1208,1208,1208,63
20240902,124000,44841693,1208,1208,1208,1208,0
20240902,123900,44841693,1208,1208,1208,1208,6
20240902,123800,44834445,1209,1209,1209,1209,0
20240902,123700,44834445,1209,1209,1209,1209,0
20240902,123600,44834445,1209,1209,1209,1209,0
20240902,123500,44834445,1209,1209,1209,1209,0
20240902,123400,44834445,1209,1209,1209,1209,0
20240902,123300,44834445,1209,1209,1209,1209,0
20240902,123200,44834445,1209,1209,1209,1209,0
20240902,123100,44834445,1209,1209,1209,1209,2
20240902,123000,44832027,1208,1208,1208,1208,0
20240902,122900,44832027,1208,1210,1210,1208,814
20240902,122800,43848680,1210,1210,1210,1210,0
20240902,122700,43848680,1210,1210,1210,1210,15
20240902,122600,43830530,1210,1209,1210,1209,42
20240902,122500,43779750,1210,1210,1210,1210,0
20240902,122400,43779750,1210,1210,1210,1210,0
20240902,122300,43779750,1210,1210,1210,1210,0
20240902,122200,43779750,1210,1210,1210,1210,1
20240902,122100,43778540,1210,1210,1210,1210,0
20240902,122000,43778540,1210,1210,1210,1210,0
20240902,121900,43778540,1210,1210,1210,1210,0
20240902,121800,43778540,1210,1210,1210,1210,0
20240902,121700,43778540,1210,1210,1210,1210,0
20240902,121600,43778540,1210,1210,1210,1210,0
20240902,121500,43778540,1210,1210,1210,1210,0
20240902,121400,43778540,1210,1210,1210,1210,0
20240902,121300,43778540,1210,1210,1210,1210,0
20240902,121200,43778540,1210,1210,1210,1210,0
20240902,121100,43778540,1210,1210,1210,1210,0
20240902,121000,43778540,1210,1210,1210,1210,9
20240902,120900,43767650,1210,1210,1210,1210,0
20240902,120800,43767650,1210,1210,1210,1210,1
20240902,120700,43766440,1210,1210,1210,1210,10
20240902,120600,43754340,1210,1210,1210,1210,300
20240902,120500,43391340,1210,1210,1210,1210,0
20240902,120400,43391340,1210,1210,1210,1210,4
20240902,120300,43386500,1210,1210,1210,1210,0
20240902,120200,43386500,1210,1210,1210,1210,0
20240902,120100,43386500,1210,1210,1210,1210,0
20240902,120000,43386500,1210,1210,1210,1210,1
20240902,115900,43385290,1210,1210,1210,1210,0
20240902,115800,43385290,1210,1210,1210,1210,0
20240902,115700,43385290,1210,1210,1210,1210,0
20240902,115600,43385290,1210,1210,1210,1210,0
20240902,115500,43385290,1210,1210,1210,1210,1
20240902,115400,43384080,1210,1210,1210,1210,47
20240902,115300,43327210,1210,1210,1210,1210,0
20240902,115200,43327210,1210,1210,1210,1210,0
20240902,115100,43327210,1210,1209,1210,1209,50
20240902,115000,43266754,1209,1209,1209,1209,1
20240902,114900,43265545,1209,1209,1209,1209,30
20240902,114800,43229275,1209,1208,1209,1208,350
20240902,114700,42806425,1208,1208,1208,1208,0
20240902,114600,42806425,1208,1208,1208,1208,0
20240902,114500,42806425,1208,1208,1208,1208,0
20240902,114400,42806425,1208,1208,1208,1208,0
20240902,114300,42806425,1208,1208,1208,1208,0
20240902,114200,42806425,1208,1209,1209,1208,94
20240902,114100,42692872,1209,1209,1209,1209,3
20240902,114000,42689245,1208,1208,1208,1208,848
20240902,113900,41664861,1208,1208,1208,1208,0
20240902,113800,41664861,1208,1208,1208,1208,0
20240902,113700,41664861,1208,1208,1208,1208,0
20240902,113600,41664861,1208,1208,1208,1208,1
20240902,113500,41663653,1208,1208,1208,1208,0
20240902,113400,41663653,1208,1208,1208,1208,0
20240902,113300,41663653,1208,1208,1208,1208,0
20240902,113200,41663653,1208,1208,1208,1208,0
20240902,113100,41663653,1208,1208,1208,1208,0
20240902,113000,41663653,1208,1208,1208,1208,0
20240902,112900,41663653,1208,1208,1208,1208,0
20240902,112800,41663653,1208,1208,1208,1208,0
20240902,112700,41663653,1208,1208,1208,1208,0
20240902,112600,41663653,1208,1208,1208,1208,0
20240902,112500,41663653,1208,1208,1208,1208,0
20240902,112400,41663653,1208,1208,1208,1208,20
20240902,112300,41639493,1207,1207,1207,1207,0
20240902,112200,41639493,1207,1208,1208,1207,62
20240902,112100,41564603,1209,1209,1209,1209,0
20240902,112000,41564603,1209,1209,1209,1209,0
20240902,111900,41564603,1209,1209,1209,1209,0
20240902,111800,41564603,1209,1209,1209,1209,0
20240902,111700,41564603,1209,1209,1209,1209,0
20240902,111600,41564603,1209,1209,1209,1209,0
20240902,111500,41564603,1209,1209,1209,1209,0
20240902,111400,41564603,1209,1209,1209,1209,0
20240902,111300,41564603,1209,1209,1209,1209,0
20240902,111200,41564603,1209,1209,1209,1209,0
20240902,111100,41564603,1209,1209,1209,1209,0
20240902,111000,41564603,1209,1209,1209,1209,0
20240902,110900,41564603,1209,1209,1209,1209,0
20240902,110800,41564603,1209,1209,1209,1209,0
20240902,110700,41564603,1209,1209,1209,1209,0
20240902,110600,41564603,1209,1209,1209,1209,0
20240902,110500,41564603,1209,1209,1209,1209,1
20240902,110400,41563394,1207,1207,1207,1207,0
20240902,110300,41563394,1207,1207,1207,1207,0
20240902,110200,41563394,1207,1207,1207,1207,0
20240902,110100,41563394,1207,1207,1207,1207,20
20240902,110000,41539254,1207,1207,1207,1207,500
20240902,105900,40935754,1209,1209,1209,1209,0
20240902,105800,40935754,1209,1209,1209,1209,0
20240902,105700,40935754,1209,1209,1209,1209,0
20240902,105600,40935754,1209,1209,1209,1209,3
20240902,105500,40932127,1209,1209,1209,1209,0
20240902,105400,40932127,1209,1209,1209,1209,1
20240902,105300,40930918,1208,1208,1208,1208,990
20240902,105200,39734998,1209,1209,1209,1209,0
20240902,105100,39734998,1209,1209,1209,1209,0
20240902,105000,39734998,1209,1209,1209,1209,0
20240902,104900,39734998,1209,1209,1209,1209,0
20240902,104800,39734998,1209,1209,1209,1209,400
20240902,104700,39251398,1209,1209,1209,1209,0
20240902,104600,39251398,1209,1209,1209,1209,0
20240902,104500,39251398,1209,1209,1209,1209,0
20240902,104400,39251398,1209,1209,1209,1209,0
20240902,104300,39251398,1209,1209,1209,1209,0
20240902,104200,39251398,1209,1209,1209,1209,1
20240902,104100,39250189,1209,1208,1209,1208,300
20240902,104000,38887774,1208,1208,1208,1208,1000
20240902,103900,37679774,1208,1208,1208,1208,0
20240902,103800,37679774,1208,1208,1208,1208,100
20240902,103700,37558974,1208,1208,1208,1208,36
20240902,103600,37515486,1208,1208,1208,1208,0
20240902,103500,37515486,1208,1208,1208,1208,0
20240902,103400,37515486,1208,1208,1208,1208,1000
20240902,103300,36307486,1208,1208,1208,1208,0
20240902,103200,36307486,1208,1208,1208,1208,0
20240902,103100,36307486,1208,1208,1208,1208,0
20240902,103000,36307486,1208,1208,1208,1208,0
20240902,102900,36307486,1208,1208,1208,1208,1
20240902,102800,36306278,1206,1206,1206,1206,0
20240902,102700,36306278,1206,1206,1206,1206,0
20240902,102600,36306278,1206,1206,1206,1206,0
20240902,102500,36306278,1206,1207,1207,1206,300
20240902,102400,35944385,1206,1206,1206,1206,0
20240902,102300,35944385,1206,1206,1206,1206,0
20240902,102200,35944385,1206,1206,1206,1206,0
20240902,102100,35944385,1206,1206,1206,1206,0
20240902,102000,35944385,1206,1206,1206,1206,1
20240902,101900,35943179,1208,1207,1208,1207,1055
20240902,101800,34669784,1209,1209,1209,1209,0
20240902,101700,34669784,1209,1209,1209,1209,0
20240902,101600,34669784,1209,1209,1209,1209,0
20240902,101500,34669784,1209,1209,1209,1209,2
20240902,101400,34667366,1208,1208,1208,1208,611
20240902,101300,33929278,1208,1208,1208,1208,0
20240902,101200,33929278,1208,1208,1208,1208,390
20240902,101100,33458158,1206,1206,1206,1206,0
20240902,101000,33458158,1206,1206,1206,1206,0
20240902,100900,33458158,1206,1206,1206,1206,0
20240902,100800,33458158,1206,1209,1209,1206,5005
20240902,100700,27418414,1209,1209,1209,1209,0
20240902,100600,27418414,1209,1209,1209,1209,2
20240902,100500,27415996,1208,1208,1208,1208,5
20240902,100400,27409956,1209,1209,1209,1209,4
20240902,100300,27405120,1209,1209,1209,1209,0
20240902,100200,27405120,1209,1209,1209,1209,1301
20240902,100100,25832211,1208,1208,1208,1208,0
20240902,100000,25832211,1208,1208,1208,1208,0
20240902,095900,25832211,1208,1208,1208,1208,0
20240902,095800,25832211,1208,1208,1208,1208,5
20240902,095700,25826171,1209,1209,1209,1209,1150
20240902,095600,24435821,1209,1209,1209,1209,2700
20240902,095500,21171521,1207,1207,1207,1207,0
20240902,095400,21171521,1207,1207,1207,1207,0
20240902,095300,21171521,1207,1207,1207,1207,0
20240902,095200,21171521,1207,1207,1207,1207,0
20240902,095100,21171521,1207,1208,1208,1207,1266
20240902,095000,19642398,1209,1209,1209,1209,1546
20240902,094900,17773284,1209,1209,1209,1209,2887
20240902,094800,14282901,1208,1208,1208,1208,0
20240902,094700,14282901,1208,1208,1208,1208,0
20240902,094600,14282901,1208,1208,1208,1208,0
20240902,094500,14282901,1208,1208,1208,1208,0
20240902,094400,14282901,1208,1209,1209,1208,6
20240902,094300,14275652,1209,1209,1209,1209,18
20240902,094200,14253890,1209,1209,1209,1209,435
20240902,094100,13727975,1207,1207,1207,1207,2536
20240902,094000,10667023,1207,1207,1207,1207,0
20240902,093900,10667023,1207,1207,1207,1207,11
20240902,093800,10653746,1207,1206,1207,1206,69
20240902,093700,10570493,1207,1206,1207,1206,11
20240902,093600,10557222,1207,1207,1207,1207,1
20240902,093500,10556015,1207,1207,1207,1207,0
20240902,093400,10556015,1207,1208,1208,1207,264
20240902,093300,10237366,1208,1208,1208,1208,0
20240902,093200,10237366,1208,1208,1208,1208,2
20240902,093100,10234950,1207,1207,1207,1207,60
20240902,093000,10162530,1207,1207,1207,1207,90
20240902,092900,10053900,1207,1207,1207,1207,60
20240902,092800,9981480,1207,1209,1209,1207,125
20240902,092700,9830595,1210,1210,1210,1210,0
20240902,092600,9830595,1210,1210,1210,1210,0
20240902,092500,9830595,1210,1208,1210,1208,50
20240902,092400,9770097,1210,1210,1210,1210,0
20240902,092300,9770097,1210,1210,1210,1210,0
20240902,092200,9770097,1210,1210,1210,1210,0
20240902,092100,9770097,1210,1210,1210,1210,0
20240902,092000,9770097,1210,1207,1210,1207,3
20240902,091900,9766472,1206,1206,1206,1205,941
20240902,091800,8631686,1206,1206,1206,1206,50
20240902,091700,8571386,1206,1206,1206,1206,1824
20240902,091600,6371642,1206,1206,1206,1206,51
20240902,091500,6310136,1206,1206,1206,1206,77
20240902,091400,6217274,1207,1207,1207,1207,0
20240902,091300,6217274,1207,1207,1207,1207,0
20240902,091200,6217274,1207,1207,1207,1207,0
20240902,091100,6217274,1207,1207,1207,1207,33
20240902,091000,6177443,1207,1207,1208,1207,1041
20240902,090900,4920953,1208,1208,1208,1208,1
20240902,090800,4919745,1211,1211,1211,1211,0
20240902,090700,4919745,1211,1207,1211,1207,2992
20240902,090600,1300004,1210,1210,1210,1210,0
20240902,090500,1300004,1210,1210,1210,1210,3
20240902,090400,1296374,1205,1210,1210,1205,66
20240902,090300,1216814,1206,1206,1206,1206,60
20240902,090200,1144454,1210,1210,1210,1210,400
20240902,090100,660454,1210,1210,1210,1210,0
20240902,090000,660454,1210,1203,1210,1203,549