KissMeData/006200/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184600,6357089,799,799,799,799,20
20240902,184500,6357089,799,799,799,799,0
20240902,184400,6357089,799,799,799,799,0
20240902,184300,6357089,799,799,799,799,0
20240902,184200,6357089,799,799,799,799,0
20240902,184100,6357089,799,799,799,799,0
20240902,184000,6357089,799,799,799,799,0
20240902,183900,6357089,799,799,799,799,0
20240902,183800,6357089,799,799,799,799,0
20240902,183700,6357089,799,799,799,799,0
20240902,183600,6357089,799,799,799,799,0
20240902,183500,6357089,799,799,799,799,0
20240902,183400,6357089,799,799,799,799,0
20240902,183300,6357089,799,799,799,799,0
20240902,183200,6357089,799,799,799,799,0
20240902,183100,6357089,799,799,799,799,0
20240902,183000,6357089,799,799,799,799,0
20240902,182900,6357089,799,799,799,799,0
20240902,182800,6357089,799,799,799,799,0
20240902,182700,6357089,799,799,799,799,0
20240902,182600,6357089,799,799,799,799,0
20240902,182500,6357089,799,799,799,799,0
20240902,182400,6357089,799,799,799,799,0
20240902,182300,6357089,799,799,799,799,0
20240902,182200,6357089,799,799,799,799,0
20240902,182100,6357089,799,799,799,799,0
20240902,182000,6357089,799,799,799,799,0
20240902,181900,6357089,799,799,799,799,0
20240902,181800,6357089,799,799,799,799,0
20240902,181700,6357089,799,799,799,799,0
20240902,181600,6357089,799,799,799,799,20
20240902,181500,6357089,799,799,799,799,0
20240902,181400,6357089,799,799,799,799,0
20240902,181300,6357089,799,799,799,799,0
20240902,181200,6357089,799,799,799,799,0
20240902,181100,6357089,799,799,799,799,0
20240902,181000,6357089,799,799,799,799,0
20240902,180900,6357089,799,799,799,799,0
20240902,180800,6357089,799,799,799,799,0
20240902,180700,6357089,799,799,799,799,0
20240902,180600,6357089,799,799,799,799,0
20240902,180500,6357089,799,799,799,799,0
20240902,180400,6357089,799,799,799,799,0
20240902,180300,6357089,799,799,799,799,0
20240902,180200,6357089,799,799,799,799,0
20240902,180100,6357089,799,799,799,799,0
20240902,180000,6357089,799,799,799,799,0
20240902,175900,6357089,799,799,799,799,0
20240902,175800,6357089,799,799,799,799,0
20240902,175700,6357089,799,799,799,799,0
20240902,175600,6357089,799,799,799,799,0
20240902,175500,6357089,799,799,799,799,0
20240902,175400,6357089,799,799,799,799,0
20240902,175300,6357089,799,799,799,799,0
20240902,175200,6357089,799,799,799,799,0
20240902,175100,6357089,799,799,799,799,0
20240902,175000,6357089,799,799,799,799,0
20240902,174900,6357089,799,799,799,799,0
20240902,174800,6357089,799,799,799,799,0
20240902,174700,6357089,799,799,799,799,0
20240902,174600,6357089,799,799,799,799,20
20240902,174500,6357089,799,799,799,799,0
20240902,174400,6357089,799,799,799,799,0
20240902,174300,6357089,799,799,799,799,0
20240902,174200,6357089,799,799,799,799,0
20240902,174100,6357089,799,799,799,799,0
20240902,174000,6357089,799,799,799,799,0
20240902,173900,6357089,799,799,799,799,0
20240902,173800,6357089,799,799,799,799,0
20240902,173700,6357089,799,799,799,799,0
20240902,173600,6357089,799,799,799,799,0
20240902,173500,6357089,799,799,799,799,0
20240902,173400,6357089,799,799,799,799,0
20240902,173300,6357089,799,799,799,799,0
20240902,173200,6357089,799,799,799,799,0
20240902,173100,6357089,799,799,799,799,0
20240902,173000,6357089,799,799,799,799,0
20240902,172900,6357089,799,799,799,799,0
20240902,172800,6357089,799,799,799,799,0
20240902,172700,6357089,799,799,799,799,0
20240902,172600,6357089,799,799,799,799,0
20240902,172500,6357089,799,799,799,799,0
20240902,172400,6357089,799,799,799,799,0
20240902,172300,6357089,799,799,799,799,0
20240902,172200,6357089,799,799,799,799,0
20240902,172100,6357089,799,799,799,799,0
20240902,172000,6357089,799,799,799,799,0
20240902,171900,6357089,799,799,799,799,0
20240902,171800,6357089,799,799,799,799,0
20240902,171700,6357089,799,799,799,799,0
20240902,171600,6357089,799,799,799,799,20
20240902,171500,6357089,799,799,799,799,0
20240902,171400,6357089,799,799,799,799,0
20240902,171300,6357089,799,799,799,799,0
20240902,171200,6357089,799,799,799,799,0
20240902,171100,6357089,799,799,799,799,0
20240902,171000,6357089,799,799,799,799,0
20240902,170900,6357089,799,799,799,799,0
20240902,170800,6357089,799,799,799,799,0
20240902,170700,6357089,799,799,799,799,0
20240902,170600,6357089,799,799,799,799,0
20240902,170500,6357089,799,799,799,799,0
20240902,170400,6357089,799,799,799,799,0
20240902,170300,6357089,799,799,799,799,0
20240902,170200,6357089,799,799,799,799,0
20240902,170100,6357089,799,799,799,799,0
20240902,170000,6357089,799,799,799,799,0
20240902,165900,6357089,799,799,799,799,0
20240902,165800,6357089,799,799,799,799,0
20240902,165700,6357089,799,799,799,799,0
20240902,165600,6357089,799,799,799,799,0
20240902,165500,6357089,799,799,799,799,0
20240902,165400,6357089,799,799,799,799,0
20240902,165300,6357089,799,799,799,799,0
20240902,165200,6357089,799,799,799,799,0
20240902,165100,6357089,799,799,799,799,0
20240902,165000,6357089,799,799,799,799,0
20240902,164900,6357089,799,799,799,799,0
20240902,164800,6357089,799,799,799,799,0
20240902,164700,6357089,799,799,799,799,0
20240902,164600,6357089,799,799,799,799,20
20240902,164500,6357089,799,799,799,799,0
20240902,164400,6357089,799,799,799,799,0
20240902,164300,6357089,799,799,799,799,0
20240902,164200,6357089,799,799,799,799,0
20240902,164100,6357089,799,799,799,799,0
20240902,164000,6357089,799,799,799,799,0
20240902,163900,6357089,799,799,799,799,0
20240902,163800,6357089,799,799,799,799,0
20240902,163700,6357089,799,799,799,799,0
20240902,163600,6357089,799,799,799,799,0
20240902,163500,6357089,799,799,799,799,0
20240902,163400,6357089,799,799,799,799,0
20240902,163300,6357089,799,799,799,799,0
20240902,163200,6357089,799,799,799,799,0
20240902,163100,6357089,799,799,799,799,0
20240902,163000,6357089,799,799,799,799,0
20240902,162900,6357089,799,799,799,799,0
20240902,162800,6357089,799,799,799,799,0
20240902,162700,6357089,799,799,799,799,0
20240902,162600,6357089,799,799,799,799,0
20240902,162500,6357089,799,799,799,799,0
20240902,162400,6357089,799,799,799,799,0
20240902,162300,6357089,799,799,799,799,0
20240902,162200,6357089,799,799,799,799,0
20240902,162100,6357089,799,799,799,799,0
20240902,162000,6357089,799,799,799,799,0
20240902,161900,6357089,799,799,799,799,0
20240902,161800,6357089,799,799,799,799,0
20240902,161700,6357089,799,799,799,799,0
20240902,161600,6357089,799,799,799,799,20
20240902,161500,6357089,799,799,799,799,0
20240902,161400,6357089,799,799,799,799,0
20240902,161300,6357089,799,799,799,799,0
20240902,161200,6357089,799,799,799,799,0
20240902,161100,6357089,799,799,799,799,0
20240902,161000,6357089,799,799,799,799,0
20240902,160900,6357089,799,799,799,799,0
20240902,160800,6357089,799,799,799,799,0
20240902,160700,6357089,799,799,799,799,0
20240902,160600,6357089,799,799,799,799,0
20240902,160500,6357089,799,799,799,799,0
20240902,160400,6357089,799,799,799,799,0
20240902,160300,6357089,799,799,799,799,0
20240902,160200,6357089,799,799,799,799,0
20240902,160100,6357089,799,799,799,799,0
20240902,160000,6357089,799,799,799,799,0
20240902,155900,6357089,799,799,799,799,0
20240902,155800,6357089,799,799,799,799,0
20240902,155700,6357089,799,799,799,799,0
20240902,155600,6357089,799,799,799,799,0
20240902,155500,6357089,799,799,799,799,0
20240902,155400,6357089,799,799,799,799,0
20240902,155300,6357089,799,799,799,799,0
20240902,155200,6357089,799,799,799,799,0
20240902,155100,6357089,799,799,799,799,0
20240902,155000,6357089,799,799,799,799,0
20240902,154900,6357089,799,799,799,799,0
20240902,154800,6357089,799,799,799,799,0
20240902,154700,6357089,799,799,799,799,0
20240902,154600,6357089,799,799,799,799,20
20240902,154500,6357089,799,799,799,799,0
20240902,154400,6357089,799,799,799,799,0
20240902,154300,6357089,799,799,799,799,0
20240902,154200,6357089,799,799,799,799,0
20240902,154100,6357089,799,799,799,799,0
20240902,154000,6357089,799,799,799,799,0
20240902,153900,6357089,799,799,799,799,0
20240902,153800,6357089,799,799,799,799,0
20240902,153700,6357089,799,799,799,799,0
20240902,153600,6357089,799,799,799,799,0
20240902,153500,6357089,799,799,799,799,0
20240902,153400,6357089,799,799,799,799,0
20240902,153300,6357089,799,799,799,799,0
20240902,153200,6357089,799,799,799,799,0
20240902,153100,6357089,799,799,799,799,0
20240902,153000,6357089,799,799,799,799,20
20240902,152900,6341109,799,799,799,799,0
20240902,152800,6341109,799,799,799,799,0
20240902,152700,6341109,799,799,799,799,0
20240902,152600,6341109,799,799,799,799,0
20240902,152500,6341109,799,799,799,799,0
20240902,152400,6341109,799,799,799,799,0
20240902,152300,6341109,799,799,799,799,0
20240902,152200,6341109,799,799,799,799,0
20240902,152100,6341109,799,799,799,799,0
20240902,152000,6341109,799,799,799,799,0
20240902,151900,6341109,799,799,799,799,101
20240902,151800,6260410,799,799,799,799,100
20240902,151700,6180510,801,801,801,801,0
20240902,151600,6180510,801,801,801,801,0
20240902,151500,6180510,801,801,801,801,0
20240902,151400,6180510,801,801,801,801,0
20240902,151300,6180510,801,801,801,801,0
20240902,151200,6180510,801,801,801,801,0
20240902,151100,6180510,801,801,801,801,0
20240902,151000,6180510,801,801,801,801,0
20240902,150900,6180510,801,801,801,801,0
20240902,150800,6180510,801,801,801,801,0
20240902,150700,6180510,801,801,801,801,0
20240902,150600,6180510,801,801,801,801,1
20240902,150500,6179709,801,801,801,801,0
20240902,150400,6179709,801,801,801,801,0
20240902,150300,6179709,801,801,801,801,0
20240902,150200,6179709,801,801,801,801,0
20240902,150100,6179709,801,801,801,801,1
20240902,150000,6178908,802,802,802,802,0
20240902,145900,6178908,802,802,802,802,0
20240902,145800,6178908,802,802,802,802,0
20240902,145700,6178908,802,802,802,802,1
20240902,145600,6178106,802,802,802,802,2
20240902,145500,6176502,802,802,802,802,14
20240902,145400,6165274,802,802,802,802,0
20240902,145300,6165274,802,802,802,802,0
20240902,145200,6165274,802,802,802,802,0
20240902,145100,6165274,802,802,802,802,0
20240902,145000,6165274,802,802,802,802,0
20240902,144900,6165274,802,802,802,802,0
20240902,144800,6165274,802,802,802,802,0
20240902,144700,6165274,802,802,802,802,1
20240902,144600,6164472,802,802,802,802,3
20240902,144500,6162066,802,802,802,802,0
20240902,144400,6162066,802,802,802,802,0
20240902,144300,6162066,802,802,802,802,1
20240902,144200,6161264,801,801,801,801,0
20240902,144100,6161264,801,801,801,801,1
20240902,144000,6160463,801,801,801,801,0
20240902,143900,6160463,801,801,801,801,0
20240902,143800,6160463,801,801,801,801,0
20240902,143700,6160463,801,801,801,801,1
20240902,143600,6159662,802,802,802,802,2
20240902,143500,6158058,801,801,801,801,0
20240902,143400,6158058,801,801,801,801,0
20240902,143300,6158058,801,801,801,801,0
20240902,143200,6158058,801,801,801,801,0
20240902,143100,6158058,801,801,801,801,1
20240902,143000,6157257,801,801,801,801,0
20240902,142900,6157257,801,801,801,801,0
20240902,142800,6157257,801,801,801,801,0
20240902,142700,6157257,801,802,802,801,2
20240902,142600,6155654,802,802,802,802,3
20240902,142500,6153248,800,800,800,800,0
20240902,142400,6153248,800,800,800,800,0
20240902,142300,6153248,800,800,800,800,73
20240902,142200,6094848,801,801,801,801,0
20240902,142100,6094848,801,801,801,801,1
20240902,142000,6094047,803,803,803,803,0
20240902,141900,6094047,803,803,803,803,0
20240902,141800,6094047,803,803,803,803,0
20240902,141700,6094047,803,803,803,803,0
20240902,141600,6094047,803,803,803,803,2
20240902,141500,6092441,804,804,804,804,0
20240902,141400,6092441,804,804,804,804,0
20240902,141300,6092441,804,804,804,804,0
20240902,141200,6092441,804,804,804,804,0
20240902,141100,6092441,804,804,804,804,0
20240902,141000,6092441,804,804,804,804,0
20240902,140900,6092441,804,804,804,804,0
20240902,140800,6092441,804,804,804,804,0
20240902,140700,6092441,804,804,804,804,1
20240902,140600,6091637,804,804,804,804,2
20240902,140500,6090029,803,803,803,803,0
20240902,140400,6090029,803,803,803,803,0
20240902,140300,6090029,803,803,803,803,0
20240902,140200,6090029,803,803,803,803,0
20240902,140100,6090029,803,803,803,803,1
20240902,140000,6089226,804,804,804,804,0
20240902,135900,6089226,804,804,804,804,0
20240902,135800,6089226,804,804,804,804,0
20240902,135700,6089226,804,805,805,804,2
20240902,135600,6087617,805,805,805,805,5
20240902,135500,6083592,798,798,798,798,0
20240902,135400,6083592,798,798,798,798,52
20240902,135300,6042096,798,798,798,798,0
20240902,135200,6042096,798,798,798,798,2
20240902,135100,6040500,798,798,798,798,1
20240902,135000,6039702,798,798,798,798,2
20240902,134900,6038106,798,798,798,798,8
20240902,134800,6031722,798,798,798,798,0
20240902,134700,6031722,798,798,798,798,22
20240902,134600,6014166,798,798,798,798,10
20240902,134500,6006186,798,798,798,798,0
20240902,134400,6006186,798,798,798,798,0
20240902,134300,6006186,798,798,798,798,0
20240902,134200,6006186,798,798,798,798,2
20240902,134100,6004590,798,798,798,798,1
20240902,134000,6003792,798,798,798,798,0
20240902,133900,6003792,798,798,798,798,8
20240902,133800,5997408,798,798,798,798,0
20240902,133700,5997408,798,798,798,798,0
20240902,133600,5997408,798,798,799,798,69
20240902,133500,5942344,798,798,798,798,467
20240902,133400,5569678,799,799,799,799,0
20240902,133300,5569678,799,799,799,799,0
20240902,133200,5569678,799,799,799,799,0
20240902,133100,5569678,799,799,799,799,20
20240902,133000,5553698,798,798,798,798,0
20240902,132900,5553698,798,798,798,798,0
20240902,132800,5553698,798,798,798,798,0
20240902,132700,5553698,798,798,798,798,0
20240902,132600,5553698,798,799,799,798,25
20240902,132500,5533746,799,799,799,799,0
20240902,132400,5533746,799,799,799,799,0
20240902,132300,5533746,799,799,799,799,0
20240902,132200,5533746,799,799,799,799,0
20240902,132100,5533746,799,799,799,799,1
20240902,132000,5532947,800,800,800,800,0
20240902,131900,5532947,800,800,800,800,1
20240902,131800,5532147,799,799,799,799,0
20240902,131700,5532147,799,800,800,799,2
20240902,131600,5530548,801,801,801,801,3
20240902,131500,5528145,799,799,799,799,0
20240902,131400,5528145,799,799,799,799,0
20240902,131300,5528145,799,801,801,799,3
20240902,131200,5525746,799,799,799,799,0
20240902,131100,5525746,799,801,801,799,11
20240902,131000,5516955,802,802,802,802,0
20240902,130900,5516955,802,802,802,802,0
20240902,130800,5516955,802,802,802,802,0
20240902,130700,5516955,802,802,802,802,1
20240902,130600,5516153,800,803,803,800,61
20240902,130500,5467348,804,804,804,804,0
20240902,130400,5467348,804,804,804,804,0
20240902,130300,5467348,804,804,804,804,0
20240902,130200,5467348,804,804,804,804,0
20240902,130100,5467348,804,804,804,804,1
20240902,130000,5466544,806,806,806,806,0
20240902,125900,5466544,806,806,806,806,0
20240902,125800,5466544,806,806,806,806,0
20240902,125700,5466544,806,806,806,806,1
20240902,125600,5465738,806,806,806,806,3
20240902,125500,5463320,800,800,800,800,0
20240902,125400,5463320,800,800,800,800,0
20240902,125300,5463320,800,800,800,800,0
20240902,125200,5463320,800,801,801,800,28
20240902,125100,5440919,803,803,803,803,1
20240902,125000,5440116,806,806,806,806,0
20240902,124900,5440116,806,806,806,806,0
20240902,124800,5440116,806,806,806,806,0
20240902,124700,5440116,806,805,807,805,519
20240902,124600,5021832,805,805,805,805,2
20240902,124500,5020222,805,805,805,805,0
20240902,124400,5020222,805,805,805,805,0
20240902,124300,5020222,805,805,805,805,0
20240902,124200,5020222,805,805,805,805,20
20240902,124100,5004122,805,805,805,805,0
20240902,124000,5004122,805,805,805,805,0
20240902,123900,5004122,805,805,805,805,0
20240902,123800,5004122,805,805,805,805,0
20240902,123700,5004122,805,805,805,805,1
20240902,123600,5003317,805,805,805,805,3
20240902,123500,5000902,804,804,804,804,0
20240902,123400,5000902,804,804,804,804,0
20240902,123300,5000902,804,804,804,804,0
20240902,123200,5000902,804,804,804,804,0
20240902,123100,5000902,804,804,804,804,1
20240902,123000,5000098,805,805,805,805,1
20240902,122900,4999293,804,804,804,804,0
20240902,122800,4999293,804,804,804,804,0
20240902,122700,4999293,804,804,804,804,1
20240902,122600,4998489,805,805,805,805,2
20240902,122500,4996879,804,804,804,804,0
20240902,122400,4996879,804,804,804,804,0
20240902,122300,4996879,804,804,804,804,0
20240902,122200,4996879,804,804,804,804,0
20240902,122100,4996879,804,804,804,804,1
20240902,122000,4996075,805,805,805,805,0
20240902,121900,4996075,805,805,805,805,0
20240902,121800,4996075,805,805,805,805,0
20240902,121700,4996075,805,805,805,805,1
20240902,121600,4995270,805,805,805,805,3
20240902,121500,4992855,805,805,805,805,0
20240902,121400,4992855,805,805,805,805,40
20240902,121300,4960655,800,800,800,800,0
20240902,121200,4960655,800,800,800,800,0
20240902,121100,4960655,800,800,800,800,7
20240902,121000,4955055,800,800,800,800,0
20240902,120900,4955055,800,800,800,800,0
20240902,120800,4955055,800,800,800,800,0
20240902,120700,4955055,800,801,801,800,208
20240902,120600,4788569,802,803,805,802,3
20240902,120500,4786159,802,802,802,802,0
20240902,120400,4786159,802,802,802,802,0
20240902,120300,4786159,802,802,802,802,0
20240902,120200,4786159,802,802,802,802,0
20240902,120100,4786159,802,802,802,802,0
20240902,120000,4786159,802,802,802,802,0
20240902,115900,4786159,802,802,802,802,5
20240902,115800,4782149,802,802,802,802,10
20240902,115700,4774129,802,802,802,802,1
20240902,115600,4773327,802,803,803,802,2
20240902,115500,4771722,800,800,800,800,0
20240902,115400,4771722,800,800,800,800,20
20240902,115300,4755722,800,801,802,800,223
20240902,115200,4577254,801,801,801,801,0
20240902,115100,4577254,801,801,801,801,1
20240902,115000,4576453,803,803,803,803,0
20240902,114900,4576453,803,803,803,803,0
20240902,114800,4576453,803,803,803,803,0
20240902,114700,4576453,803,803,803,803,0
20240902,114600,4576453,803,803,803,803,3
20240902,114500,4574044,803,803,803,803,0
20240902,114400,4574044,803,803,803,803,0
20240902,114300,4574044,803,803,803,803,7
20240902,114200,4568423,804,804,804,804,0
20240902,114100,4568423,804,804,804,804,1
20240902,114000,4567619,804,804,804,804,0
20240902,113900,4567619,804,804,804,804,5
20240902,113800,4563599,804,804,804,804,0
20240902,113700,4563599,804,804,804,804,0
20240902,113600,4563599,804,804,804,804,2
20240902,113500,4561991,801,801,801,801,0
20240902,113400,4561991,801,801,801,801,0
20240902,113300,4561991,801,801,801,801,0
20240902,113200,4561991,801,801,801,801,0
20240902,113100,4561991,801,801,801,801,0
20240902,113000,4561991,801,801,801,801,0
20240902,112900,4561991,801,801,801,801,178
20240902,112800,4419413,801,801,801,801,0
20240902,112700,4419413,801,801,801,801,2
20240902,112600,4417811,800,800,800,799,94
20240902,112500,4342634,801,801,801,801,0
20240902,112400,4342634,801,801,801,801,0
20240902,112300,4342634,801,801,801,801,0
20240902,112200,4342634,801,801,801,801,0
20240902,112100,4342634,801,801,801,801,0
20240902,112000,4342634,801,801,801,801,0
20240902,111900,4342634,801,801,801,801,0
20240902,111800,4342634,801,801,801,801,0
20240902,111700,4342634,801,801,801,801,0
20240902,111600,4342634,801,799,801,799,3
20240902,111500,4340233,799,799,799,799,1
20240902,111400,4339434,799,799,799,799,0
20240902,111300,4339434,799,799,799,799,0
20240902,111200,4339434,799,799,799,799,0
20240902,111100,4339434,799,799,799,799,11
20240902,111000,4330645,799,799,799,799,0
20240902,110900,4330645,799,799,799,799,0
20240902,110800,4330645,799,799,799,799,10
20240902,110700,4322655,799,799,799,799,1
20240902,110600,4321856,798,798,798,798,24
20240902,110500,4302704,798,798,798,798,0
20240902,110400,4302704,798,798,798,798,79
20240902,110300,4239662,798,798,798,798,67
20240902,110200,4186196,799,799,799,799,0
20240902,110100,4186196,799,799,799,799,0
20240902,110000,4186196,799,799,799,799,0
20240902,105900,4186196,799,799,799,799,0
20240902,105800,4186196,799,799,799,799,0
20240902,105700,4186196,799,799,799,799,0
20240902,105600,4186196,799,798,799,798,24
20240902,105500,4167043,799,799,799,799,2
20240902,105400,4165445,798,798,798,798,0
20240902,105300,4165445,798,798,798,798,0
20240902,105200,4165445,798,798,798,798,0
20240902,105100,4165445,798,798,798,798,0
20240902,105000,4165445,798,798,798,798,0
20240902,104900,4165445,798,798,798,798,0
20240902,104800,4165445,798,798,798,798,0
20240902,104700,4165445,798,798,798,798,0
20240902,104600,4165445,798,798,798,798,1
20240902,104500,4164647,798,798,798,798,0
20240902,104400,4164647,798,798,798,798,1
20240902,104300,4163849,798,798,798,798,0
20240902,104200,4163849,798,798,798,798,0
20240902,104100,4163849,798,798,798,798,0
20240902,104000,4163849,798,798,798,798,0
20240902,103900,4163849,798,798,798,798,90
20240902,103800,4092029,797,797,797,797,22
20240902,103700,4074495,797,797,797,797,1
20240902,103600,4073698,796,796,796,796,247
20240902,103500,3877086,796,796,796,796,0
20240902,103400,3877086,796,796,796,796,0
20240902,103300,3877086,796,796,796,796,52
20240902,103200,3835694,798,798,798,798,0
20240902,103100,3835694,798,798,798,798,0
20240902,103000,3835694,798,798,798,798,283
20240902,102900,3609860,798,798,798,798,13
20240902,102800,3599486,799,799,799,799,0
20240902,102700,3599486,799,799,799,799,19
20240902,102600,3584305,799,799,799,799,0
20240902,102500,3584305,799,799,799,799,0
20240902,102400,3584305,799,799,799,799,40
20240902,102300,3552345,802,802,802,802,0
20240902,102200,3552345,802,802,802,802,0
20240902,102100,3552345,802,802,802,802,0
20240902,102000,3552345,802,802,802,802,0
20240902,101900,3552345,802,802,802,802,0
20240902,101800,3552345,802,802,802,802,0
20240902,101700,3552345,802,802,802,802,0
20240902,101600,3552345,802,802,802,802,0
20240902,101500,3552345,802,802,802,802,0
20240902,101400,3552345,802,802,802,802,0
20240902,101300,3552345,802,801,802,801,65
20240902,101200,3500265,802,802,802,802,0
20240902,101100,3500265,802,802,802,802,0
20240902,101000,3500265,802,802,802,802,0
20240902,100900,3500265,802,802,802,802,104
20240902,100800,3416857,802,802,802,802,0
20240902,100700,3416857,802,802,802,802,0
20240902,100600,3416857,802,802,802,802,0
20240902,100500,3416857,802,802,802,802,0
20240902,100400,3416857,802,802,802,802,0
20240902,100300,3416857,802,802,802,802,0
20240902,100200,3416857,802,802,802,802,0
20240902,100100,3416857,802,802,802,802,45
20240902,100000,3380767,802,802,802,802,0
20240902,095900,3380767,802,802,802,802,0
20240902,095800,3380767,802,802,802,802,51
20240902,095700,3339865,805,805,805,805,0
20240902,095600,3339865,805,805,805,805,0
20240902,095500,3339865,805,805,805,805,0
20240902,095400,3339865,805,805,805,805,0
20240902,095300,3339865,805,805,805,805,0
20240902,095200,3339865,805,805,805,805,0
20240902,095100,3339865,805,805,805,805,0
20240902,095000,3339865,805,805,805,805,0
20240902,094900,3339865,805,805,805,805,0
20240902,094800,3339865,805,805,805,805,0
20240902,094700,3339865,805,805,805,805,0
20240902,094600,3339865,805,805,805,805,0
20240902,094500,3339865,805,805,805,805,0
20240902,094400,3339865,805,805,805,805,0
20240902,094300,3339865,805,805,805,805,0
20240902,094200,3339865,805,805,805,805,0
20240902,094100,3339865,805,805,805,805,0
20240902,094000,3339865,805,805,805,805,0
20240902,093900,3339865,805,805,805,805,9
20240902,093800,3332620,807,807,807,807,0
20240902,093700,3332620,807,807,807,807,0
20240902,093600,3332620,807,807,807,807,0
20240902,093500,3332620,807,807,807,807,0
20240902,093400,3332620,807,807,807,807,1
20240902,093300,3331813,807,807,807,807,0
20240902,093200,3331813,807,807,807,807,0
20240902,093100,3331813,807,807,807,807,1
20240902,093000,3331006,805,805,805,805,0
20240902,092900,3331006,805,805,805,805,0
20240902,092800,3331006,805,805,805,805,0
20240902,092700,3331006,805,805,805,805,0
20240902,092600,3331006,805,805,805,805,459
20240902,092500,2961511,810,810,810,810,0
20240902,092400,2961511,810,810,810,810,0
20240902,092300,2961511,810,810,810,810,0
20240902,092200,2961511,810,810,810,810,0
20240902,092100,2961511,810,810,810,810,0
20240902,092000,2961511,810,810,810,810,0
20240902,091900,2961511,810,810,810,810,0
20240902,091800,2961511,810,810,810,810,891
20240902,091700,2239801,810,810,810,810,0
20240902,091600,2239801,810,810,810,810,0
20240902,091500,2239801,810,810,810,810,0
20240902,091400,2239801,810,810,810,810,0
20240902,091300,2239801,810,810,810,810,0
20240902,091200,2239801,810,810,810,810,0
20240902,091100,2239801,810,810,810,810,27
20240902,091000,2217931,810,808,810,808,82
20240902,090900,2151549,811,811,811,811,0
20240902,090800,2151549,811,811,811,811,0
20240902,090700,2151549,811,811,811,811,0
20240902,090600,2151549,811,811,811,811,0
20240902,090500,2151549,811,811,811,811,0
20240902,090400,2151549,811,811,811,811,0
20240902,090300,2151549,811,811,811,811,1
20240902,090200,2150738,811,805,811,805,4
20240902,090100,2147500,799,797,799,797,555
20240902,090000,1704783,797,797,797,797,2139