KissMeData/012210/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185600,7551575,3100,2685,3100,2650,2000
20240902,185500,7551575,3100,3100,3100,3100,0
20240902,185400,7551575,3100,3100,3100,3100,0
20240902,185300,7551575,3100,3100,3100,3100,0
20240902,185200,7551575,3100,3100,3100,3100,0
20240902,185100,7551575,3100,3100,3100,3100,0
20240902,185000,7551575,3100,3100,3100,3100,0
20240902,184900,7551575,3100,3100,3100,3100,0
20240902,184800,7551575,3100,3100,3100,3100,0
20240902,184700,7551575,3100,3100,3100,3100,0
20240902,184600,7551575,3100,3100,3100,3100,0
20240902,184500,7551575,3100,3100,3100,3100,0
20240902,184400,7551575,3100,3100,3100,3100,0
20240902,184300,7551575,3100,3100,3100,3100,0
20240902,184200,7551575,3100,3100,3100,3100,0
20240902,184100,7551575,3100,3100,3100,3100,0
20240902,184000,7551575,3100,3100,3100,3100,0
20240902,183900,7551575,3100,3100,3100,3100,0
20240902,183800,7551575,3100,3100,3100,3100,0
20240902,183700,7551575,3100,3100,3100,3100,0
20240902,183600,7551575,3100,3100,3100,3100,0
20240902,183500,7551575,3100,3100,3100,3100,0
20240902,183400,7551575,3100,3100,3100,3100,0
20240902,183300,7551575,3100,3100,3100,3100,0
20240902,183200,7551575,3100,3100,3100,3100,0
20240902,183100,7551575,3100,3100,3100,3100,0
20240902,183000,7551575,3100,3100,3100,3100,0
20240902,182900,7551575,3100,3100,3100,3100,0
20240902,182800,7551575,3100,3100,3100,3100,0
20240902,182700,7551575,3100,3100,3100,3100,0
20240902,182600,7551575,3100,2685,3100,2650,2000
20240902,182500,7551575,3100,3100,3100,3100,0
20240902,182400,7551575,3100,3100,3100,3100,0
20240902,182300,7551575,3100,3100,3100,3100,0
20240902,182200,7551575,3100,3100,3100,3100,0
20240902,182100,7551575,3100,3100,3100,3100,0
20240902,182000,7551575,3100,3100,3100,3100,0
20240902,181900,7551575,3100,3100,3100,3100,0
20240902,181800,7551575,3100,3100,3100,3100,0
20240902,181700,7551575,3100,3100,3100,3100,0
20240902,181600,7551575,3100,3100,3100,3100,0
20240902,181500,7551575,3100,3100,3100,3100,0
20240902,181400,7551575,3100,3100,3100,3100,0
20240902,181300,7551575,3100,3100,3100,3100,0
20240902,181200,7551575,3100,3100,3100,3100,0
20240902,181100,7551575,3100,3100,3100,3100,0
20240902,181000,7551575,3100,3100,3100,3100,0
20240902,180900,7551575,3100,3100,3100,3100,0
20240902,180800,7551575,3100,3100,3100,3100,0
20240902,180700,7551575,3100,3100,3100,3100,0
20240902,180600,7551575,3100,3100,3100,3100,0
20240902,180500,7551575,3100,3100,3100,3100,0
20240902,180400,7551575,3100,3100,3100,3100,0
20240902,180300,7551575,3100,3100,3100,3100,0
20240902,180200,7551575,3100,3100,3100,3100,0
20240902,180100,7551575,3100,3100,3100,3100,0
20240902,180000,7551575,3100,3100,3100,3100,0
20240902,175900,7551575,3100,3100,3100,3100,0
20240902,175800,7551575,3100,3100,3100,3100,0
20240902,175700,7551575,3100,3100,3100,3100,0
20240902,175600,7551575,3100,2685,3100,2650,2000
20240902,175500,7551575,3100,3100,3100,3100,0
20240902,175400,7551575,3100,3100,3100,3100,0
20240902,175300,7551575,3100,3100,3100,3100,0
20240902,175200,7551575,3100,3100,3100,3100,0
20240902,175100,7551575,3100,3100,3100,3100,0
20240902,175000,7551575,3100,3100,3100,3100,0
20240902,174900,7551575,3100,3100,3100,3100,0
20240902,174800,7551575,3100,3100,3100,3100,0
20240902,174700,7551575,3100,3100,3100,3100,0
20240902,174600,7551575,3100,3100,3100,3100,0
20240902,174500,7551575,3100,3100,3100,3100,0
20240902,174400,7551575,3100,3100,3100,3100,0
20240902,174300,7551575,3100,3100,3100,3100,0
20240902,174200,7551575,3100,3100,3100,3100,0
20240902,174100,7551575,3100,3100,3100,3100,0
20240902,174000,7551575,3100,3100,3100,3100,0
20240902,173900,7551575,3100,3100,3100,3100,0
20240902,173800,7551575,3100,3100,3100,3100,0
20240902,173700,7551575,3100,3100,3100,3100,0
20240902,173600,7551575,3100,3100,3100,3100,0
20240902,173500,7551575,3100,3100,3100,3100,0
20240902,173400,7551575,3100,3100,3100,3100,0
20240902,173300,7551575,3100,3100,3100,3100,0
20240902,173200,7551575,3100,3100,3100,3100,0
20240902,173100,7551575,3100,3100,3100,3100,0
20240902,173000,7551575,3100,3100,3100,3100,0
20240902,172900,7551575,3100,3100,3100,3100,0
20240902,172800,7551575,3100,3100,3100,3100,0
20240902,172700,7551575,3100,3100,3100,3100,0
20240902,172600,7551575,3100,2685,3100,2650,2000
20240902,172500,7551575,3100,3100,3100,3100,0
20240902,172400,7551575,3100,3100,3100,3100,0
20240902,172300,7551575,3100,3100,3100,3100,0
20240902,172200,7551575,3100,3100,3100,3100,0
20240902,172100,7551575,3100,3100,3100,3100,0
20240902,172000,7551575,3100,3100,3100,3100,0
20240902,171900,7551575,3100,3100,3100,3100,0
20240902,171800,7551575,3100,3100,3100,3100,0
20240902,171700,7551575,3100,3100,3100,3100,0
20240902,171600,7551575,3100,3100,3100,3100,0
20240902,171500,7551575,3100,3100,3100,3100,0
20240902,171400,7551575,3100,3100,3100,3100,0
20240902,171300,7551575,3100,3100,3100,3100,0
20240902,171200,7551575,3100,3100,3100,3100,0
20240902,171100,7551575,3100,3100,3100,3100,0
20240902,171000,7551575,3100,3100,3100,3100,0
20240902,170900,7551575,3100,3100,3100,3100,0
20240902,170800,7551575,3100,3100,3100,3100,0
20240902,170700,7551575,3100,3100,3100,3100,0
20240902,170600,7551575,3100,3100,3100,3100,0
20240902,170500,7551575,3100,3100,3100,3100,0
20240902,170400,7551575,3100,3100,3100,3100,0
20240902,170300,7551575,3100,3100,3100,3100,0
20240902,170200,7551575,3100,3100,3100,3100,0
20240902,170100,7551575,3100,3100,3100,3100,0
20240902,170000,7551575,3100,3100,3100,3100,0
20240902,165900,7551575,3100,3100,3100,3100,0
20240902,165800,7551575,3100,3100,3100,3100,0
20240902,165700,7551575,3100,3100,3100,3100,0
20240902,165600,7551575,3100,2685,3100,2650,2000
20240902,165500,7551575,3100,3100,3100,3100,0
20240902,165400,7551575,3100,3100,3100,3100,0
20240902,165300,7551575,3100,3100,3100,3100,0
20240902,165200,7551575,3100,3100,3100,3100,0
20240902,165100,7551575,3100,3100,3100,3100,0
20240902,165000,7551575,3100,3100,3100,3100,0
20240902,164900,7551575,3100,3100,3100,3100,0
20240902,164800,7551575,3100,3100,3100,3100,0
20240902,164700,7551575,3100,3100,3100,3100,0
20240902,164600,7551575,3100,3100,3100,3100,0
20240902,164500,7551575,3100,3100,3100,3100,0
20240902,164400,7551575,3100,3100,3100,3100,0
20240902,164300,7551575,3100,3100,3100,3100,0
20240902,164200,7551575,3100,3100,3100,3100,0
20240902,164100,7551575,3100,3100,3100,3100,0
20240902,164000,7551575,3100,3100,3100,3100,0
20240902,163900,7551575,3100,3100,3100,3100,0
20240902,163800,7551575,3100,3100,3100,3100,0
20240902,163700,7551575,3100,3100,3100,3100,0
20240902,163600,7551575,3100,3100,3100,3100,0
20240902,163500,7551575,3100,3100,3100,3100,0
20240902,163400,7551575,3100,3100,3100,3100,0
20240902,163300,7551575,3100,3100,3100,3100,0
20240902,163200,7551575,3100,3100,3100,3100,0
20240902,163100,7551575,3100,3100,3100,3100,0
20240902,163000,7551575,3100,3100,3100,3100,0
20240902,162900,7551575,3100,3100,3100,3100,0
20240902,162800,7551575,3100,3100,3100,3100,0
20240902,162700,7551575,3100,3100,3100,3100,0
20240902,162600,7551575,3100,2685,3100,2650,2000
20240902,162500,7551575,3100,3100,3100,3100,0
20240902,162400,7551575,3100,3100,3100,3100,0
20240902,162300,7551575,3100,3100,3100,3100,0
20240902,162200,7551575,3100,3100,3100,3100,0
20240902,162100,7551575,3100,3100,3100,3100,0
20240902,162000,7551575,3100,3100,3100,3100,0
20240902,161900,7551575,3100,3100,3100,3100,0
20240902,161800,7551575,3100,3100,3100,3100,0
20240902,161700,7551575,3100,3100,3100,3100,0
20240902,161600,7551575,3100,3100,3100,3100,0
20240902,161500,7551575,3100,3100,3100,3100,0
20240902,161400,7551575,3100,3100,3100,3100,0
20240902,161300,7551575,3100,3100,3100,3100,0
20240902,161200,7551575,3100,3100,3100,3100,0
20240902,161100,7551575,3100,3100,3100,3100,0
20240902,161000,7551575,3100,3100,3100,3100,0
20240902,160900,7551575,3100,3100,3100,3100,0
20240902,160800,7551575,3100,3100,3100,3100,0
20240902,160700,7551575,3100,3100,3100,3100,0
20240902,160600,7551575,3100,3100,3100,3100,0
20240902,160500,7551575,3100,3100,3100,3100,0
20240902,160400,7551575,3100,3100,3100,3100,0
20240902,160300,7551575,3100,3100,3100,3100,0
20240902,160200,7551575,3100,3100,3100,3100,0
20240902,160100,7551575,3100,3100,3100,3100,0
20240902,160000,7551575,3100,3100,3100,3100,0
20240902,155900,7551575,3100,3100,3100,3100,0
20240902,155800,7551575,3100,3100,3100,3100,0
20240902,155700,7551575,3100,3100,3100,3100,0
20240902,155600,7551575,3100,2685,3100,2650,2000
20240902,155500,7551575,3100,3100,3100,3100,0
20240902,155400,7551575,3100,3100,3100,3100,0
20240902,155300,7551575,3100,3100,3100,3100,0
20240902,155200,7551575,3100,3100,3100,3100,0
20240902,155100,7551575,3100,3100,3100,3100,0
20240902,155000,7551575,3100,3100,3100,3100,0
20240902,154900,7551575,3100,3100,3100,3100,0
20240902,154800,7551575,3100,3100,3100,3100,0
20240902,154700,7551575,3100,3100,3100,3100,0
20240902,154600,7551575,3100,3100,3100,3100,0
20240902,154500,7551575,3100,3100,3100,3100,0
20240902,154400,7551575,3100,3100,3100,3100,0
20240902,154300,7551575,3100,3100,3100,3100,0
20240902,154200,7551575,3100,3100,3100,3100,0
20240902,154100,7551575,3100,3100,3100,3100,0
20240902,154000,7551575,3100,3100,3100,3100,0
20240902,153900,7551575,3100,3100,3100,3100,0
20240902,153800,7551575,3100,3100,3100,3100,0
20240902,153700,7551575,3100,3100,3100,3100,0
20240902,153600,7551575,3100,3100,3100,3100,0
20240902,153500,7551575,3100,3100,3100,3100,0
20240902,153400,7551575,3100,3100,3100,3100,0
20240902,153300,7551575,3100,3100,3100,3100,0
20240902,153200,7551575,3100,3100,3100,3100,0
20240902,153100,7551575,3100,3100,3100,3100,0
20240902,153000,7551575,3100,3100,3100,3100,0
20240902,152900,7551575,3100,3100,3100,3100,0
20240902,152800,7551575,3100,3100,3100,3100,0
20240902,152700,7551575,3100,3100,3100,3100,0
20240902,152600,7551575,3100,3100,3100,3100,0
20240902,152500,7551575,3100,3100,3100,3100,0
20240902,152400,7551575,3100,3100,3100,3100,0
20240902,152300,7551575,3100,3100,3100,3100,0
20240902,152200,7551575,3100,3100,3100,3100,0
20240902,152100,7551575,3100,3100,3100,3100,0
20240902,152000,7551575,3100,3100,3100,3100,0
20240902,151900,7551575,3100,2685,3100,2650,2000
20240902,151800,2203565,3000,3000,3000,3000,0
20240902,151700,2203565,3000,3000,3000,3000,0
20240902,151600,2203565,3000,3000,3000,3000,0
20240902,151500,2203565,3000,3000,3000,3000,0
20240902,151400,2203565,3000,3000,3000,3000,0
20240902,151300,2203565,3000,3000,3000,3000,0
20240902,151200,2203565,3000,3000,3000,3000,0
20240902,151100,2203565,3000,3000,3000,3000,0
20240902,151000,2203565,3000,3000,3000,3000,0
20240902,150900,2203565,3000,3000,3000,3000,0
20240902,150800,2203565,3000,3000,3000,3000,0
20240902,150700,2203565,3000,3000,3000,3000,0
20240902,150600,2203565,3000,3000,3000,3000,0
20240902,150500,2203565,3000,3000,3000,3000,0
20240902,150400,2203565,3000,3000,3000,3000,0
20240902,150300,2203565,3000,3000,3000,3000,0
20240902,150200,2203565,3000,3000,3000,3000,0
20240902,150100,2203565,3000,3000,3000,3000,0
20240902,150000,2203565,3000,3000,3000,3000,0
20240902,145900,2203565,3000,3000,3000,3000,0
20240902,145800,2203565,3000,3000,3000,3000,0
20240902,145700,2203565,3000,3000,3000,3000,0
20240902,145600,2203565,3000,3000,3000,3000,0
20240902,145500,2203565,3000,3000,3000,3000,0
20240902,145400,2203565,3000,3000,3000,3000,0
20240902,145300,2203565,3000,3000,3000,3000,0
20240902,145200,2203565,3000,3000,3000,3000,0
20240902,145100,2203565,3000,3000,3000,3000,0
20240902,145000,2203565,3000,3000,3000,3000,0
20240902,144900,2203565,3000,3000,3000,3000,0
20240902,144800,2203565,3000,3000,3000,3000,0
20240902,144700,2203565,3000,3000,3000,3000,0
20240902,144600,2203565,3000,3000,3000,3000,0
20240902,144500,2203565,3000,3000,3000,3000,0
20240902,144400,2203565,3000,3000,3000,3000,0
20240902,144300,2203565,3000,3000,3000,3000,0
20240902,144200,2203565,3000,3000,3000,3000,0
20240902,144100,2203565,3000,3000,3000,3000,0
20240902,144000,2203565,3000,3000,3000,3000,0
20240902,143900,2203565,3000,3000,3000,3000,0
20240902,143800,2203565,3000,3000,3000,3000,0
20240902,143700,2203565,3000,3000,3000,3000,0
20240902,143600,2203565,3000,3000,3000,3000,0
20240902,143500,2203565,3000,3000,3000,3000,0
20240902,143400,2203565,3000,3000,3000,3000,0
20240902,143300,2203565,3000,3000,3000,3000,0
20240902,143200,2203565,3000,3000,3000,3000,0
20240902,143100,2203565,3000,3000,3000,3000,0
20240902,143000,2203565,3000,3000,3000,3000,0
20240902,142900,2203565,3000,3000,3000,3000,0
20240902,142800,2203565,3000,3000,3000,3000,0
20240902,142700,2203565,3000,3000,3000,3000,0
20240902,142600,2203565,3000,3000,3000,3000,0
20240902,142500,2203565,3000,3000,3000,3000,0
20240902,142400,2203565,3000,3000,3000,3000,0
20240902,142300,2203565,3000,3000,3000,3000,0
20240902,142200,2203565,3000,3000,3000,3000,0
20240902,142100,2203565,3000,3000,3000,3000,0
20240902,142000,2203565,3000,3000,3000,3000,0
20240902,141900,2203565,3000,3000,3000,3000,0
20240902,141800,2203565,3000,3000,3000,3000,0
20240902,141700,2203565,3000,3000,3000,3000,0
20240902,141600,2203565,3000,3000,3000,3000,0
20240902,141500,2203565,3000,3000,3000,3000,0
20240902,141400,2203565,3000,3000,3000,3000,0
20240902,141300,2203565,3000,3000,3000,3000,0
20240902,141200,2203565,3000,3000,3000,3000,0
20240902,141100,2203565,3000,3000,3000,3000,0
20240902,141000,2203565,3000,3000,3000,3000,0
20240902,140900,2203565,3000,3000,3000,3000,0
20240902,140800,2203565,3000,3000,3000,3000,0
20240902,140700,2203565,3000,3000,3000,3000,1
20240902,140600,2200565,3100,3100,3100,3100,0
20240902,140500,2200565,3100,3100,3100,3100,0
20240902,140400,2200565,3100,3100,3100,3100,0
20240902,140300,2200565,3100,3100,3100,3100,0
20240902,140200,2200565,3100,3100,3100,3100,0
20240902,140100,2200565,3100,3100,3100,3100,0
20240902,140000,2200565,3100,3100,3100,3100,0
20240902,135900,2200565,3100,3100,3100,3100,0
20240902,135800,2200565,3100,3100,3100,3100,0
20240902,135700,2200565,3100,3100,3100,3100,0
20240902,135600,2200565,3100,3100,3100,3100,0
20240902,135500,2200565,3100,3100,3100,3100,0
20240902,135400,2200565,3100,3100,3100,3100,0
20240902,135300,2200565,3100,3100,3100,3100,0
20240902,135200,2200565,3100,3100,3100,3100,0
20240902,135100,2200565,3100,3100,3100,3100,0
20240902,135000,2200565,3100,3100,3100,3100,0
20240902,134900,2200565,3100,3100,3100,3100,0
20240902,134800,2200565,3100,3100,3100,3100,0
20240902,134700,2200565,3100,3100,3100,3100,0
20240902,134600,2200565,3100,3100,3100,3100,0
20240902,134500,2200565,3100,3100,3100,3100,0
20240902,134400,2200565,3100,3100,3100,3100,0
20240902,134300,2200565,3100,3100,3100,3100,0
20240902,134200,2200565,3100,3100,3100,3100,0
20240902,134100,2200565,3100,3100,3100,3100,0
20240902,134000,2200565,3100,3100,3100,3100,0
20240902,133900,2200565,3100,3100,3100,3100,0
20240902,133800,2200565,3100,3100,3100,3100,0
20240902,133700,2200565,3100,3100,3100,3100,0
20240902,133600,2200565,3100,3100,3100,3100,0
20240902,133500,2200565,3100,3100,3100,3100,1
20240902,133400,2197465,3475,3475,3475,3475,0
20240902,133300,2197465,3475,3475,3475,3475,0
20240902,133200,2197465,3475,3475,3475,3475,0
20240902,133100,2197465,3475,3475,3475,3475,0
20240902,133000,2197465,3475,3475,3475,3475,0
20240902,132900,2197465,3475,3475,3475,3475,0
20240902,132800,2197465,3475,3475,3475,3475,0
20240902,132700,2197465,3475,3475,3475,3475,0
20240902,132600,2197465,3475,3475,3475,3475,0
20240902,132500,2197465,3475,3475,3475,3475,0
20240902,132400,2197465,3475,3475,3475,3475,0
20240902,132300,2197465,3475,3475,3475,3475,0
20240902,132200,2197465,3475,3475,3475,3475,0
20240902,132100,2197465,3475,3475,3475,3475,0
20240902,132000,2197465,3475,3475,3475,3475,0
20240902,131900,2197465,3475,3475,3475,3475,0
20240902,131800,2197465,3475,3475,3475,3475,0
20240902,131700,2197465,3475,3475,3475,3475,0
20240902,131600,2197465,3475,3475,3475,3475,0
20240902,131500,2197465,3475,3475,3475,3475,0
20240902,131400,2197465,3475,3475,3475,3475,0
20240902,131300,2197465,3475,3475,3475,3475,0
20240902,131200,2197465,3475,3475,3475,3475,0
20240902,131100,2197465,3475,3475,3475,3475,0
20240902,131000,2197465,3475,3475,3475,3475,0
20240902,130900,2197465,3475,3475,3475,3475,0
20240902,130800,2197465,3475,3475,3475,3475,0
20240902,130700,2197465,3475,3475,3475,3475,0
20240902,130600,2197465,3475,3475,3475,3475,0
20240902,130500,2197465,3475,3475,3475,3475,0
20240902,130400,2197465,3475,3475,3475,3475,0
20240902,130300,2197465,3475,3475,3475,3475,0
20240902,130200,2197465,3475,3475,3475,3475,0
20240902,130100,2197465,3475,3475,3475,3475,0
20240902,130000,2197465,3475,3475,3475,3475,0
20240902,125900,2197465,3475,3475,3475,3475,0
20240902,125800,2197465,3475,3475,3475,3475,0
20240902,125700,2197465,3475,3475,3475,3475,0
20240902,125600,2197465,3475,3475,3475,3475,0
20240902,125500,2197465,3475,3475,3475,3475,0
20240902,125400,2197465,3475,3475,3475,3475,0
20240902,125300,2197465,3475,3475,3475,3475,0
20240902,125200,2197465,3475,3475,3475,3475,0
20240902,125100,2197465,3475,3475,3475,3475,0
20240902,125000,2197465,3475,3475,3475,3475,0
20240902,124900,2197465,3475,3475,3475,3475,0
20240902,124800,2197465,3475,3475,3475,3475,0
20240902,124700,2197465,3475,3475,3475,3475,0
20240902,124600,2197465,3475,3475,3475,3475,0
20240902,124500,2197465,3475,3475,3475,3475,0
20240902,124400,2197465,3475,3475,3475,3475,0
20240902,124300,2197465,3475,3475,3475,3475,0
20240902,124200,2197465,3475,3475,3475,3475,0
20240902,124100,2197465,3475,3475,3475,3475,0
20240902,124000,2197465,3475,3475,3475,3475,0
20240902,123900,2197465,3475,3475,3475,3475,0
20240902,123800,2197465,3475,3475,3475,3475,0
20240902,123700,2197465,3475,3475,3475,3475,0
20240902,123600,2197465,3475,3475,3475,3475,0
20240902,123500,2197465,3475,3475,3475,3475,0
20240902,123400,2197465,3475,3475,3475,3475,0
20240902,123300,2197465,3475,3475,3475,3475,0
20240902,123200,2197465,3475,3475,3475,3475,0
20240902,123100,2197465,3475,3475,3475,3475,0
20240902,123000,2197465,3475,3475,3475,3475,0
20240902,122900,2197465,3475,3475,3475,3475,0
20240902,122800,2197465,3475,3475,3475,3475,0
20240902,122700,2197465,3475,3475,3475,3475,0
20240902,122600,2197465,3475,3475,3475,3475,0
20240902,122500,2197465,3475,3475,3475,3475,0
20240902,122400,2197465,3475,3475,3475,3475,0
20240902,122300,2197465,3475,3475,3475,3475,0
20240902,122200,2197465,3475,3475,3475,3475,0
20240902,122100,2197465,3475,3475,3475,3475,0
20240902,122000,2197465,3475,3475,3475,3475,0
20240902,121900,2197465,3475,3475,3475,3475,0
20240902,121800,2197465,3475,3475,3475,3475,0
20240902,121700,2197465,3475,3475,3475,3475,0
20240902,121600,2197465,3475,3475,3475,3475,0
20240902,121500,2197465,3475,3475,3475,3475,0
20240902,121400,2197465,3475,3475,3475,3475,0
20240902,121300,2197465,3475,3475,3475,3475,0
20240902,121200,2197465,3475,3475,3475,3475,0
20240902,121100,2197465,3475,3475,3475,3475,0
20240902,121000,2197465,3475,3475,3475,3475,0
20240902,120900,2197465,3475,3475,3475,3475,0
20240902,120800,2197465,3475,3475,3475,3475,0
20240902,120700,2197465,3475,3475,3475,3475,0
20240902,120600,2197465,3475,3475,3475,3475,0
20240902,120500,2197465,3475,3475,3475,3475,0
20240902,120400,2197465,3475,3475,3475,3475,0
20240902,120300,2197465,3475,3475,3475,3475,0
20240902,120200,2197465,3475,3475,3475,3475,0
20240902,120100,2197465,3475,3475,3475,3475,0
20240902,120000,2197465,3475,3475,3475,3475,0
20240902,115900,2197465,3475,3475,3475,3475,0
20240902,115800,2197465,3475,3475,3475,3475,0
20240902,115700,2197465,3475,3475,3475,3475,0
20240902,115600,2197465,3475,3475,3475,3475,0
20240902,115500,2197465,3475,3475,3475,3475,0
20240902,115400,2197465,3475,3475,3475,3475,0
20240902,115300,2197465,3475,3475,3475,3475,0
20240902,115200,2197465,3475,3475,3475,3475,0
20240902,115100,2197465,3475,3475,3475,3475,0
20240902,115000,2197465,3475,3475,3475,3475,0
20240902,114900,2197465,3475,3475,3475,3475,0
20240902,114800,2197465,3475,3475,3475,3475,0
20240902,114700,2197465,3475,3475,3475,3475,0
20240902,114600,2197465,3475,3475,3475,3475,0
20240902,114500,2197465,3475,3475,3475,3475,0
20240902,114400,2197465,3475,3475,3475,3475,0
20240902,114300,2197465,3475,3475,3475,3475,0
20240902,114200,2197465,3475,3475,3475,3475,0
20240902,114100,2197465,3475,3475,3475,3475,0
20240902,114000,2197465,3475,3475,3475,3475,0
20240902,113900,2197465,3475,3475,3475,3475,0
20240902,113800,2197465,3475,3475,3475,3475,0
20240902,113700,2197465,3475,3475,3475,3475,0
20240902,113600,2197465,3475,3475,3475,3475,0
20240902,113500,2197465,3475,3475,3475,3475,0
20240902,113400,2197465,3475,3475,3475,3475,0
20240902,113300,2197465,3475,3475,3475,3475,0
20240902,113200,2197465,3475,3475,3475,3475,0
20240902,113100,2197465,3475,3475,3475,3475,0
20240902,113000,2197465,3475,3475,3475,3475,0
20240902,112900,2197465,3475,3475,3475,3475,0
20240902,112800,2197465,3475,3475,3475,3475,0
20240902,112700,2197465,3475,3475,3475,3475,0
20240902,112600,2197465,3475,3475,3475,3475,0
20240902,112500,2197465,3475,3475,3475,3475,0
20240902,112400,2197465,3475,3475,3475,3475,0
20240902,112300,2197465,3475,3475,3475,3475,0
20240902,112200,2197465,3475,3475,3475,3475,0
20240902,112100,2197465,3475,3475,3475,3475,0
20240902,112000,2197465,3475,3475,3475,3475,0
20240902,111900,2197465,3475,3475,3475,3475,0
20240902,111800,2197465,3475,3475,3475,3475,0
20240902,111700,2197465,3475,3475,3475,3475,0
20240902,111600,2197465,3475,3475,3475,3475,0
20240902,111500,2197465,3475,3475,3475,3475,0
20240902,111400,2197465,3475,3475,3475,3475,0
20240902,111300,2197465,3475,3475,3475,3475,0
20240902,111200,2197465,3475,3475,3475,3475,0
20240902,111100,2197465,3475,3475,3475,3475,0
20240902,111000,2197465,3475,3475,3475,3475,0
20240902,110900,2197465,3475,3475,3475,3475,0
20240902,110800,2197465,3475,3475,3475,3475,0
20240902,110700,2197465,3475,3475,3475,3475,0
20240902,110600,2197465,3475,3475,3475,3475,0
20240902,110500,2197465,3475,3475,3475,3475,0
20240902,110400,2197465,3475,3475,3475,3475,0
20240902,110300,2197465,3475,3475,3475,3475,0
20240902,110200,2197465,3475,3475,3475,3475,0
20240902,110100,2197465,3475,3475,3475,3475,0
20240902,110000,2197465,3475,3475,3475,3475,0
20240902,105900,2197465,3475,3475,3475,3475,0
20240902,105800,2197465,3475,3475,3475,3475,0
20240902,105700,2197465,3475,3475,3475,3475,0
20240902,105600,2197465,3475,3475,3475,3475,0
20240902,105500,2197465,3475,3475,3475,3475,0
20240902,105400,2197465,3475,3475,3475,3475,0
20240902,105300,2197465,3475,3475,3475,3475,0
20240902,105200,2197465,3475,3475,3475,3475,0
20240902,105100,2197465,3475,3475,3475,3475,0
20240902,105000,2197465,3475,3475,3475,3475,0
20240902,104900,2197465,3475,3475,3475,3475,0
20240902,104800,2197465,3475,3475,3475,3475,0
20240902,104700,2197465,3475,3475,3475,3475,0
20240902,104600,2197465,3475,3475,3475,3475,0
20240902,104500,2197465,3475,3475,3475,3475,0
20240902,104400,2197465,3475,3475,3475,3475,0
20240902,104300,2197465,3475,3475,3475,3475,0
20240902,104200,2197465,3475,3475,3475,3475,0
20240902,104100,2197465,3475,3475,3475,3475,0
20240902,104000,2197465,3475,3475,3475,3475,0
20240902,103900,2197465,3475,3475,3475,3475,0
20240902,103800,2197465,3475,3475,3475,3475,0
20240902,103700,2197465,3475,3475,3475,3475,0
20240902,103600,2197465,3475,3475,3475,3475,0
20240902,103500,2197465,3475,3475,3475,3475,0
20240902,103400,2197465,3475,3475,3475,3475,0
20240902,103300,2197465,3475,3475,3475,3475,0
20240902,103200,2197465,3475,3475,3475,3475,0
20240902,103100,2197465,3475,3475,3475,3475,0
20240902,103000,2197465,3475,3475,3475,3475,0
20240902,102900,2197465,3475,3475,3475,3475,0
20240902,102800,2197465,3475,3475,3475,3475,0
20240902,102700,2197465,3475,3475,3475,3475,0
20240902,102600,2197465,3475,3475,3475,3475,0
20240902,102500,2197465,3475,3475,3475,3475,0
20240902,102400,2197465,3475,3475,3475,3475,0
20240902,102300,2197465,3475,3475,3475,3475,0
20240902,102200,2197465,3475,3475,3475,3475,0
20240902,102100,2197465,3475,3475,3475,3475,0
20240902,102000,2197465,3475,3475,3475,3475,0
20240902,101900,2197465,3475,3475,3475,3475,0
20240902,101800,2197465,3475,3475,3475,3475,0
20240902,101700,2197465,3475,3475,3475,3475,0
20240902,101600,2197465,3475,3475,3475,3475,0
20240902,101500,2197465,3475,3475,3475,3475,0
20240902,101400,2197465,3475,3475,3475,3475,0
20240902,101300,2197465,3475,3475,3475,3475,0
20240902,101200,2197465,3475,3475,3475,3475,0
20240902,101100,2197465,3475,3475,3475,3475,0
20240902,101000,2197465,3475,3475,3475,3475,0
20240902,100900,2197465,3475,3475,3475,3475,0
20240902,100800,2197465,3475,3475,3475,3475,0
20240902,100700,2197465,3475,3475,3475,3475,0
20240902,100600,2197465,3475,3475,3475,3475,0
20240902,100500,2197465,3475,3475,3475,3475,0
20240902,100400,2197465,3475,3475,3475,3475,0
20240902,100300,2197465,3475,3100,3475,3100,15
20240902,100200,2150590,3000,3000,3000,3000,230
20240902,100100,1460590,3000,3000,3000,3000,10
20240902,100000,1430590,3100,3100,3100,3100,0
20240902,095900,1430590,3100,3100,3100,3100,21
20240902,095800,1365490,3475,3475,3475,3475,0
20240902,095700,1365490,3475,3475,3475,3475,0
20240902,095600,1365490,3475,3475,3475,3475,0
20240902,095500,1365490,3475,3475,3475,3475,0
20240902,095400,1365490,3475,3475,3475,3475,0
20240902,095300,1365490,3475,3475,3475,3475,0
20240902,095200,1365490,3475,3475,3475,3475,0
20240902,095100,1365490,3475,3475,3475,3475,0
20240902,095000,1365490,3475,3475,3475,3475,0
20240902,094900,1365490,3475,3475,3475,3475,0
20240902,094800,1365490,3475,3475,3475,3475,0
20240902,094700,1365490,3475,3475,3475,3475,0
20240902,094600,1365490,3475,3475,3475,3475,0
20240902,094500,1365490,3475,3475,3475,3475,0
20240902,094400,1365490,3475,3475,3475,3475,0
20240902,094300,1365490,3475,3475,3475,3475,0
20240902,094200,1365490,3475,3475,3475,3475,0
20240902,094100,1365490,3475,3475,3475,3475,0
20240902,094000,1365490,3475,3475,3475,3475,0
20240902,093900,1365490,3475,3475,3475,3475,0
20240902,093800,1365490,3475,3475,3475,3475,1
20240902,093700,1362015,2950,2950,2950,2950,445
20240902,093600,49265,2950,2950,2950,2950,0
20240902,093500,49265,2950,2950,2950,2950,0
20240902,093400,49265,2950,2950,2950,2950,0
20240902,093300,49265,2950,2950,2950,2950,5
20240902,093200,34515,2655,2655,2655,2655,0
20240902,093100,34515,2655,2655,2655,2655,0
20240902,093000,34515,2655,2655,2655,2655,0
20240902,092900,34515,2655,2655,2655,2655,0
20240902,092800,34515,2655,2655,2655,2655,0
20240902,092700,34515,2655,2655,2655,2655,0
20240902,092600,34515,2655,2655,2655,2655,0
20240902,092500,34515,2655,2655,2655,2655,0
20240902,092400,34515,2655,2655,2655,2655,0
20240902,092300,34515,2655,2655,2655,2655,0
20240902,092200,34515,2655,2655,2655,2655,0
20240902,092100,34515,2655,2655,2655,2655,0
20240902,092000,34515,2655,2655,2655,2655,0
20240902,091900,34515,2655,2655,2655,2655,0
20240902,091800,34515,2655,2655,2655,2655,13
20240902,091700,0,3100,3100,3100,3100,0
20240902,091600,0,3100,3100,3100,3100,0
20240902,091500,0,3100,3100,3100,3100,0
20240902,091400,0,3100,3100,3100,3100,0
20240902,091300,0,3100,3100,3100,3100,0
20240902,091200,0,3100,3100,3100,3100,0
20240902,091100,0,3100,3100,3100,3100,0
20240902,091000,0,3100,3100,3100,3100,0
20240902,090900,0,3100,3100,3100,3100,0
20240902,090800,0,3100,3100,3100,3100,0
20240902,090700,0,3100,3100,3100,3100,0
20240902,090600,0,3100,3100,3100,3100,0
20240902,090500,0,3100,3100,3100,3100,0
20240902,090400,0,3100,3100,3100,3100,0
20240902,090300,0,3100,3100,3100,3100,0
20240902,090200,0,3100,3100,3100,3100,0
20240902,090100,0,3100,3100,3100,3100,0
20240902,090000,0,3100,3100,3100,3100,0