KissMeData/090370/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195700,18941134,1709,1709,1709,1709,445
20240902,195600,18941134,1709,1709,1709,1709,0
20240902,195500,18941134,1709,1709,1709,1709,0
20240902,195400,18941134,1709,1709,1709,1709,0
20240902,195300,18941134,1709,1709,1709,1709,0
20240902,195200,18941134,1709,1709,1709,1709,0
20240902,195100,18941134,1709,1709,1709,1709,0
20240902,195000,18941134,1709,1709,1709,1709,0
20240902,194900,18941134,1709,1709,1709,1709,0
20240902,194800,18941134,1709,1709,1709,1709,0
20240902,194700,18941134,1709,1709,1709,1709,0
20240902,194600,18941134,1709,1709,1709,1709,0
20240902,194500,18941134,1709,1709,1709,1709,0
20240902,194400,18941134,1709,1709,1709,1709,0
20240902,194300,18941134,1709,1709,1709,1709,0
20240902,194200,18941134,1709,1709,1709,1709,0
20240902,194100,18941134,1709,1709,1709,1709,0
20240902,194000,18941134,1709,1709,1709,1709,0
20240902,193900,18941134,1709,1709,1709,1709,0
20240902,193800,18941134,1709,1709,1709,1709,0
20240902,193700,18941134,1709,1709,1709,1709,0
20240902,193600,18941134,1709,1709,1709,1709,0
20240902,193500,18941134,1709,1709,1709,1709,0
20240902,193400,18941134,1709,1709,1709,1709,0
20240902,193300,18941134,1709,1709,1709,1709,0
20240902,193200,18941134,1709,1709,1709,1709,0
20240902,193100,18941134,1709,1709,1709,1709,0
20240902,193000,18941134,1709,1709,1709,1709,0
20240902,192900,18941134,1709,1709,1709,1709,0
20240902,192800,18941134,1709,1709,1709,1709,0
20240902,192700,18941134,1709,1709,1709,1709,445
20240902,192600,18941134,1709,1709,1709,1709,0
20240902,192500,18941134,1709,1709,1709,1709,0
20240902,192400,18941134,1709,1709,1709,1709,0
20240902,192300,18941134,1709,1709,1709,1709,0
20240902,192200,18941134,1709,1709,1709,1709,0
20240902,192100,18941134,1709,1709,1709,1709,0
20240902,192000,18941134,1709,1709,1709,1709,0
20240902,191900,18941134,1709,1709,1709,1709,0
20240902,191800,18941134,1709,1709,1709,1709,0
20240902,191700,18941134,1709,1709,1709,1709,0
20240902,191600,18941134,1709,1709,1709,1709,0
20240902,191500,18941134,1709,1709,1709,1709,0
20240902,191400,18941134,1709,1709,1709,1709,0
20240902,191300,18941134,1709,1709,1709,1709,0
20240902,191200,18941134,1709,1709,1709,1709,0
20240902,191100,18941134,1709,1709,1709,1709,0
20240902,191000,18941134,1709,1709,1709,1709,0
20240902,190900,18941134,1709,1709,1709,1709,0
20240902,190800,18941134,1709,1709,1709,1709,0
20240902,190700,18941134,1709,1709,1709,1709,0
20240902,190600,18941134,1709,1709,1709,1709,0
20240902,190500,18941134,1709,1709,1709,1709,0
20240902,190400,18941134,1709,1709,1709,1709,0
20240902,190300,18941134,1709,1709,1709,1709,0
20240902,190200,18941134,1709,1709,1709,1709,0
20240902,190100,18941134,1709,1709,1709,1709,0
20240902,190000,18941134,1709,1709,1709,1709,0
20240902,185900,18941134,1709,1709,1709,1709,0
20240902,185800,18941134,1709,1709,1709,1709,0
20240902,185700,18941134,1709,1709,1709,1709,445
20240902,185600,18941134,1709,1709,1709,1709,0
20240902,185500,18941134,1709,1709,1709,1709,0
20240902,185400,18941134,1709,1709,1709,1709,0
20240902,185300,18941134,1709,1709,1709,1709,0
20240902,185200,18941134,1709,1709,1709,1709,0
20240902,185100,18941134,1709,1709,1709,1709,0
20240902,185000,18941134,1709,1709,1709,1709,0
20240902,184900,18941134,1709,1709,1709,1709,0
20240902,184800,18941134,1709,1709,1709,1709,0
20240902,184700,18941134,1709,1709,1709,1709,0
20240902,184600,18941134,1709,1709,1709,1709,0
20240902,184500,18941134,1709,1709,1709,1709,0
20240902,184400,18941134,1709,1709,1709,1709,0
20240902,184300,18941134,1709,1709,1709,1709,0
20240902,184200,18941134,1709,1709,1709,1709,0
20240902,184100,18941134,1709,1709,1709,1709,0
20240902,184000,18941134,1709,1709,1709,1709,0
20240902,183900,18941134,1709,1709,1709,1709,0
20240902,183800,18941134,1709,1709,1709,1709,0
20240902,183700,18941134,1709,1709,1709,1709,0
20240902,183600,18941134,1709,1709,1709,1709,0
20240902,183500,18941134,1709,1709,1709,1709,0
20240902,183400,18941134,1709,1709,1709,1709,0
20240902,183300,18941134,1709,1709,1709,1709,0
20240902,183200,18941134,1709,1709,1709,1709,0
20240902,183100,18941134,1709,1709,1709,1709,0
20240902,183000,18941134,1709,1709,1709,1709,0
20240902,182900,18941134,1709,1709,1709,1709,0
20240902,182800,18941134,1709,1709,1709,1709,0
20240902,182700,18941134,1709,1709,1709,1709,445
20240902,182600,18941134,1709,1709,1709,1709,0
20240902,182500,18941134,1709,1709,1709,1709,0
20240902,182400,18941134,1709,1709,1709,1709,0
20240902,182300,18941134,1709,1709,1709,1709,0
20240902,182200,18941134,1709,1709,1709,1709,0
20240902,182100,18941134,1709,1709,1709,1709,0
20240902,182000,18941134,1709,1709,1709,1709,0
20240902,181900,18941134,1709,1709,1709,1709,0
20240902,181800,18941134,1709,1709,1709,1709,0
20240902,181700,18941134,1709,1709,1709,1709,0
20240902,181600,18941134,1709,1709,1709,1709,0
20240902,181500,18941134,1709,1709,1709,1709,0
20240902,181400,18941134,1709,1709,1709,1709,0
20240902,181300,18941134,1709,1709,1709,1709,0
20240902,181200,18941134,1709,1709,1709,1709,0
20240902,181100,18941134,1709,1709,1709,1709,0
20240902,181000,18941134,1709,1709,1709,1709,0
20240902,180900,18941134,1709,1709,1709,1709,0
20240902,180800,18941134,1709,1709,1709,1709,0
20240902,180700,18941134,1709,1709,1709,1709,0
20240902,180600,18941134,1709,1709,1709,1709,0
20240902,180500,18941134,1709,1709,1709,1709,0
20240902,180400,18941134,1709,1709,1709,1709,0
20240902,180300,18941134,1709,1709,1709,1709,0
20240902,180200,18941134,1709,1709,1709,1709,0
20240902,180100,18941134,1709,1709,1709,1709,0
20240902,180000,18941134,1709,1709,1709,1709,0
20240902,175900,18941134,1709,1709,1709,1709,0
20240902,175800,18941134,1709,1709,1709,1709,0
20240902,175700,18941134,1709,1709,1709,1709,445
20240902,175600,18941134,1709,1709,1709,1709,0
20240902,175500,18941134,1709,1709,1709,1709,0
20240902,175400,18941134,1709,1709,1709,1709,0
20240902,175300,18941134,1709,1709,1709,1709,0
20240902,175200,18941134,1709,1709,1709,1709,0
20240902,175100,18941134,1709,1709,1709,1709,0
20240902,175000,18941134,1709,1709,1709,1709,0
20240902,174900,18941134,1709,1709,1709,1709,0
20240902,174800,18941134,1709,1709,1709,1709,0
20240902,174700,18941134,1709,1709,1709,1709,0
20240902,174600,18941134,1709,1709,1709,1709,0
20240902,174500,18941134,1709,1709,1709,1709,0
20240902,174400,18941134,1709,1709,1709,1709,0
20240902,174300,18941134,1709,1709,1709,1709,0
20240902,174200,18941134,1709,1709,1709,1709,0
20240902,174100,18941134,1709,1709,1709,1709,0
20240902,174000,18941134,1709,1709,1709,1709,0
20240902,173900,18941134,1709,1709,1709,1709,0
20240902,173800,18941134,1709,1709,1709,1709,0
20240902,173700,18941134,1709,1709,1709,1709,0
20240902,173600,18941134,1709,1709,1709,1709,0
20240902,173500,18941134,1709,1709,1709,1709,0
20240902,173400,18941134,1709,1709,1709,1709,0
20240902,173300,18941134,1709,1709,1709,1709,0
20240902,173200,18941134,1709,1709,1709,1709,0
20240902,173100,18941134,1709,1709,1709,1709,0
20240902,173000,18941134,1709,1709,1709,1709,0
20240902,172900,18941134,1709,1709,1709,1709,0
20240902,172800,18941134,1709,1709,1709,1709,0
20240902,172700,18941134,1709,1709,1709,1709,445
20240902,172600,18941134,1709,1709,1709,1709,0
20240902,172500,18941134,1709,1709,1709,1709,0
20240902,172400,18941134,1709,1709,1709,1709,0
20240902,172300,18941134,1709,1709,1709,1709,0
20240902,172200,18941134,1709,1709,1709,1709,0
20240902,172100,18941134,1709,1709,1709,1709,0
20240902,172000,18941134,1709,1709,1709,1709,0
20240902,171900,18941134,1709,1709,1709,1709,0
20240902,171800,18941134,1709,1709,1709,1709,0
20240902,171700,18941134,1709,1709,1709,1709,0
20240902,171600,18941134,1709,1709,1709,1709,0
20240902,171500,18941134,1709,1709,1709,1709,0
20240902,171400,18941134,1709,1709,1709,1709,0
20240902,171300,18941134,1709,1709,1709,1709,0
20240902,171200,18941134,1709,1709,1709,1709,0
20240902,171100,18941134,1709,1709,1709,1709,0
20240902,171000,18941134,1709,1709,1709,1709,0
20240902,170900,18941134,1709,1709,1709,1709,0
20240902,170800,18941134,1709,1709,1709,1709,0
20240902,170700,18941134,1709,1709,1709,1709,0
20240902,170600,18941134,1709,1709,1709,1709,0
20240902,170500,18941134,1709,1709,1709,1709,0
20240902,170400,18941134,1709,1709,1709,1709,0
20240902,170300,18941134,1709,1709,1709,1709,0
20240902,170200,18941134,1709,1709,1709,1709,0
20240902,170100,18941134,1709,1709,1709,1709,0
20240902,170000,18941134,1709,1709,1709,1709,0
20240902,165900,18941134,1709,1709,1709,1709,0
20240902,165800,18941134,1709,1709,1709,1709,0
20240902,165700,18941134,1709,1709,1709,1709,445
20240902,165600,18941134,1709,1709,1709,1709,0
20240902,165500,18941134,1709,1709,1709,1709,0
20240902,165400,18941134,1709,1709,1709,1709,0
20240902,165300,18941134,1709,1709,1709,1709,0
20240902,165200,18941134,1709,1709,1709,1709,0
20240902,165100,18941134,1709,1709,1709,1709,0
20240902,165000,18941134,1709,1709,1709,1709,0
20240902,164900,18941134,1709,1709,1709,1709,0
20240902,164800,18941134,1709,1709,1709,1709,0
20240902,164700,18941134,1709,1709,1709,1709,0
20240902,164600,18941134,1709,1709,1709,1709,0
20240902,164500,18941134,1709,1709,1709,1709,0
20240902,164400,18941134,1709,1709,1709,1709,0
20240902,164300,18941134,1709,1709,1709,1709,0
20240902,164200,18941134,1709,1709,1709,1709,0
20240902,164100,18941134,1709,1709,1709,1709,0
20240902,164000,18941134,1709,1709,1709,1709,0
20240902,163900,18941134,1709,1709,1709,1709,0
20240902,163800,18941134,1709,1709,1709,1709,0
20240902,163700,18941134,1709,1709,1709,1709,0
20240902,163600,18941134,1709,1709,1709,1709,0
20240902,163500,18941134,1709,1709,1709,1709,0
20240902,163400,18941134,1709,1709,1709,1709,0
20240902,163300,18941134,1709,1709,1709,1709,0
20240902,163200,18941134,1709,1709,1709,1709,0
20240902,163100,18941134,1709,1709,1709,1709,0
20240902,163000,18941134,1709,1709,1709,1709,0
20240902,162900,18941134,1709,1709,1709,1709,0
20240902,162800,18941134,1709,1709,1709,1709,0
20240902,162700,18941134,1709,1709,1709,1709,445
20240902,162600,18941134,1709,1709,1709,1709,0
20240902,162500,18941134,1709,1709,1709,1709,0
20240902,162400,18941134,1709,1709,1709,1709,0
20240902,162300,18941134,1709,1709,1709,1709,0
20240902,162200,18941134,1709,1709,1709,1709,0
20240902,162100,18941134,1709,1709,1709,1709,0
20240902,162000,18941134,1709,1709,1709,1709,0
20240902,161900,18941134,1709,1709,1709,1709,0
20240902,161800,18941134,1709,1709,1709,1709,0
20240902,161700,18941134,1709,1709,1709,1709,0
20240902,161600,18941134,1709,1709,1709,1709,0
20240902,161500,18941134,1709,1709,1709,1709,0
20240902,161400,18941134,1709,1709,1709,1709,0
20240902,161300,18941134,1709,1709,1709,1709,0
20240902,161200,18941134,1709,1709,1709,1709,0
20240902,161100,18941134,1709,1709,1709,1709,0
20240902,161000,18941134,1709,1709,1709,1709,0
20240902,160900,18941134,1709,1709,1709,1709,0
20240902,160800,18941134,1709,1709,1709,1709,0
20240902,160700,18941134,1709,1709,1709,1709,0
20240902,160600,18941134,1709,1709,1709,1709,0
20240902,160500,18941134,1709,1709,1709,1709,0
20240902,160400,18941134,1709,1709,1709,1709,0
20240902,160300,18941134,1709,1709,1709,1709,0
20240902,160200,18941134,1709,1709,1709,1709,0
20240902,160100,18941134,1709,1709,1709,1709,0
20240902,160000,18941134,1709,1709,1709,1709,0
20240902,155900,18941134,1709,1709,1709,1709,0
20240902,155800,18941134,1709,1709,1709,1709,0
20240902,155700,18941134,1709,1709,1709,1709,445
20240902,155600,18941134,1709,1709,1709,1709,0
20240902,155500,18941134,1709,1709,1709,1709,0
20240902,155400,18941134,1709,1709,1709,1709,0
20240902,155300,18941134,1709,1709,1709,1709,0
20240902,155200,18941134,1709,1709,1709,1709,0
20240902,155100,18941134,1709,1709,1709,1709,0
20240902,155000,18941134,1709,1709,1709,1709,0
20240902,154900,18941134,1709,1709,1709,1709,0
20240902,154800,18941134,1709,1709,1709,1709,0
20240902,154700,18941134,1709,1709,1709,1709,0
20240902,154600,18941134,1709,1709,1709,1709,0
20240902,154500,18941134,1709,1709,1709,1709,0
20240902,154400,18941134,1709,1709,1709,1709,0
20240902,154300,18941134,1709,1709,1709,1709,0
20240902,154200,18941134,1709,1709,1709,1709,0
20240902,154100,18941134,1709,1709,1709,1709,0
20240902,154000,18941134,1709,1709,1709,1709,0
20240902,153900,18941134,1709,1709,1709,1709,0
20240902,153800,18941134,1709,1709,1709,1709,0
20240902,153700,18941134,1709,1709,1709,1709,0
20240902,153600,18941134,1709,1709,1709,1709,0
20240902,153500,18941134,1709,1709,1709,1709,0
20240902,153400,18941134,1709,1709,1709,1709,0
20240902,153300,18941134,1709,1709,1709,1709,0
20240902,153200,18941134,1709,1709,1709,1709,0
20240902,153100,18941134,1709,1709,1709,1709,0
20240902,153000,18941134,1709,1709,1709,1709,445
20240902,152900,18180629,1707,1707,1707,1707,0
20240902,152800,18180629,1707,1707,1707,1707,0
20240902,152700,18180629,1707,1707,1707,1707,0
20240902,152600,18180629,1707,1707,1707,1707,0
20240902,152500,18180629,1707,1707,1707,1707,0
20240902,152400,18180629,1707,1707,1707,1707,0
20240902,152300,18180629,1707,1707,1707,1707,0
20240902,152200,18180629,1707,1707,1707,1707,0
20240902,152100,18180629,1707,1707,1707,1707,0
20240902,152000,18180629,1707,1707,1707,1707,0
20240902,151900,18180629,1707,1695,1707,1695,16
20240902,151800,18153382,1693,1693,1693,1693,0
20240902,151700,18153382,1693,1693,1693,1693,0
20240902,151600,18153382,1693,1693,1693,1693,0
20240902,151500,18153382,1693,1693,1693,1693,0
20240902,151400,18153382,1693,1693,1693,1693,0
20240902,151300,18153382,1693,1693,1693,1693,0
20240902,151200,18153382,1693,1693,1693,1693,5
20240902,151100,18144917,1710,1710,1710,1710,0
20240902,151000,18144917,1710,1710,1710,1710,0
20240902,150900,18144917,1710,1710,1710,1710,0
20240902,150800,18144917,1710,1710,1710,1710,0
20240902,150700,18144917,1710,1710,1710,1710,1
20240902,150600,18143207,1709,1709,1709,1709,0
20240902,150500,18143207,1709,1709,1709,1709,0
20240902,150400,18143207,1709,1709,1709,1709,0
20240902,150300,18143207,1709,1709,1709,1709,0
20240902,150200,18143207,1709,1709,1709,1709,0
20240902,150100,18143207,1709,1709,1709,1709,1802
20240902,150000,15063589,1709,1709,1709,1709,0
20240902,145900,15063589,1709,1709,1709,1709,0
20240902,145800,15063589,1709,1709,1709,1709,0
20240902,145700,15063589,1709,1709,1709,1709,0
20240902,145600,15063589,1709,1709,1709,1709,0
20240902,145500,15063589,1709,1709,1709,1709,0
20240902,145400,15063589,1709,1709,1709,1709,0
20240902,145300,15063589,1709,1709,1709,1709,0
20240902,145200,15063589,1709,1709,1709,1709,0
20240902,145100,15063589,1709,1709,1709,1709,0
20240902,145000,15063589,1709,1709,1709,1709,0
20240902,144900,15063589,1709,1709,1709,1709,0
20240902,144800,15063589,1709,1709,1709,1709,0
20240902,144700,15063589,1709,1709,1709,1709,0
20240902,144600,15063589,1709,1709,1709,1709,0
20240902,144500,15063589,1709,1709,1709,1709,0
20240902,144400,15063589,1709,1709,1709,1709,0
20240902,144300,15063589,1709,1709,1709,1709,0
20240902,144200,15063589,1709,1709,1709,1709,0
20240902,144100,15063589,1709,1709,1709,1709,0
20240902,144000,15063589,1709,1709,1709,1709,0
20240902,143900,15063589,1709,1709,1709,1709,0
20240902,143800,15063589,1709,1709,1709,1709,0
20240902,143700,15063589,1709,1709,1709,1709,0
20240902,143600,15063589,1709,1709,1709,1709,0
20240902,143500,15063589,1709,1709,1709,1709,0
20240902,143400,15063589,1709,1709,1709,1709,0
20240902,143300,15063589,1709,1709,1709,1709,0
20240902,143200,15063589,1709,1709,1709,1709,0
20240902,143100,15063589,1709,1709,1709,1709,0
20240902,143000,15063589,1709,1709,1709,1709,0
20240902,142900,15063589,1709,1709,1709,1709,0
20240902,142800,15063589,1709,1709,1709,1709,0
20240902,142700,15063589,1709,1709,1709,1709,0
20240902,142600,15063589,1709,1709,1709,1709,0
20240902,142500,15063589,1709,1709,1709,1709,0
20240902,142400,15063589,1709,1709,1709,1709,0
20240902,142300,15063589,1709,1709,1709,1709,0
20240902,142200,15063589,1709,1709,1709,1709,0
20240902,142100,15063589,1709,1709,1709,1709,0
20240902,142000,15063589,1709,1709,1709,1709,0
20240902,141900,15063589,1709,1709,1709,1709,0
20240902,141800,15063589,1709,1709,1709,1709,0
20240902,141700,15063589,1709,1709,1709,1709,0
20240902,141600,15063589,1709,1709,1709,1709,0
20240902,141500,15063589,1709,1709,1709,1709,11
20240902,141400,15044790,1709,1709,1709,1709,1
20240902,141300,15043081,1686,1686,1686,1686,0
20240902,141200,15043081,1686,1686,1686,1686,0
20240902,141100,15043081,1686,1686,1686,1686,1764
20240902,141000,12068977,1686,1686,1686,1686,0
20240902,140900,12068977,1686,1686,1686,1686,0
20240902,140800,12068977,1686,1686,1686,1686,0
20240902,140700,12068977,1686,1686,1686,1686,90
20240902,140600,11917237,1686,1686,1686,1686,0
20240902,140500,11917237,1686,1686,1686,1686,1
20240902,140400,11915551,1709,1709,1709,1709,0
20240902,140300,11915551,1709,1709,1709,1709,0
20240902,140200,11915551,1709,1709,1709,1709,192
20240902,140100,11587423,1709,1709,1709,1709,0
20240902,140000,11587423,1709,1709,1709,1709,2
20240902,135900,11584005,1710,1710,1710,1710,0
20240902,135800,11584005,1710,1710,1710,1710,0
20240902,135700,11584005,1710,1710,1710,1710,0
20240902,135600,11584005,1710,1710,1710,1710,0
20240902,135500,11584005,1710,1710,1710,1710,0
20240902,135400,11584005,1710,1710,1710,1710,0
20240902,135300,11584005,1710,1710,1710,1710,0
20240902,135200,11584005,1710,1710,1710,1710,0
20240902,135100,11584005,1710,1710,1710,1710,0
20240902,135000,11584005,1710,1710,1710,1710,0
20240902,134900,11584005,1710,1710,1710,1710,0
20240902,134800,11584005,1710,1710,1710,1710,0
20240902,134700,11584005,1710,1710,1710,1710,0
20240902,134600,11584005,1710,1710,1710,1710,0
20240902,134500,11584005,1710,1710,1710,1710,0
20240902,134400,11584005,1710,1710,1710,1710,0
20240902,134300,11584005,1710,1710,1710,1710,0
20240902,134200,11584005,1710,1710,1710,1710,0
20240902,134100,11584005,1710,1710,1710,1710,0
20240902,134000,11584005,1710,1710,1710,1710,0
20240902,133900,11584005,1710,1710,1710,1710,0
20240902,133800,11584005,1710,1710,1710,1710,0
20240902,133700,11584005,1710,1710,1710,1710,0
20240902,133600,11584005,1710,1689,1710,1689,1627
20240902,133500,8830872,1690,1690,1690,1690,0
20240902,133400,8830872,1690,1690,1690,1690,0
20240902,133300,8830872,1690,1690,1690,1690,0
20240902,133200,8830872,1690,1690,1690,1690,0
20240902,133100,8830872,1690,1690,1690,1690,0
20240902,133000,8830872,1690,1690,1690,1690,0
20240902,132900,8830872,1690,1690,1690,1690,0
20240902,132800,8830872,1690,1690,1690,1690,0
20240902,132700,8830872,1690,1690,1690,1690,0
20240902,132600,8830872,1690,1690,1690,1690,0
20240902,132500,8830872,1690,1690,1690,1690,0
20240902,132400,8830872,1690,1690,1690,1690,0
20240902,132300,8830872,1690,1690,1690,1690,0
20240902,132200,8830872,1690,1690,1690,1690,0
20240902,132100,8830872,1690,1689,1690,1689,1556
20240902,132000,6201925,1690,1690,1690,1690,0
20240902,131900,6201925,1690,1690,1690,1690,0
20240902,131800,6201925,1690,1690,1690,1690,0
20240902,131700,6201925,1690,1690,1690,1690,0
20240902,131600,6201925,1690,1690,1690,1690,0
20240902,131500,6201925,1690,1690,1690,1690,0
20240902,131400,6201925,1690,1690,1690,1690,0
20240902,131300,6201925,1690,1690,1690,1690,0
20240902,131200,6201925,1690,1690,1690,1690,0
20240902,131100,6201925,1690,1690,1690,1690,0
20240902,131000,6201925,1690,1690,1690,1690,0
20240902,130900,6201925,1690,1690,1690,1690,0
20240902,130800,6201925,1690,1690,1690,1690,0
20240902,130700,6201925,1690,1690,1690,1690,0
20240902,130600,6201925,1690,1690,1690,1690,0
20240902,130500,6201925,1690,1690,1690,1690,0
20240902,130400,6201925,1690,1690,1690,1690,0
20240902,130300,6201925,1690,1690,1690,1690,0
20240902,130200,6201925,1690,1690,1690,1690,0
20240902,130100,6201925,1690,1690,1690,1690,0
20240902,130000,6201925,1690,1690,1690,1690,0
20240902,125900,6201925,1690,1690,1690,1690,0
20240902,125800,6201925,1690,1690,1690,1690,0
20240902,125700,6201925,1690,1690,1690,1690,0
20240902,125600,6201925,1690,1690,1690,1690,0
20240902,125500,6201925,1690,1690,1690,1690,0
20240902,125400,6201925,1690,1690,1690,1690,0
20240902,125300,6201925,1690,1690,1690,1690,0
20240902,125200,6201925,1690,1690,1690,1690,0
20240902,125100,6201925,1690,1690,1690,1690,0
20240902,125000,6201925,1690,1690,1690,1690,0
20240902,124900,6201925,1690,1690,1690,1690,111
20240902,124800,6014335,1690,1690,1690,1690,0
20240902,124700,6014335,1690,1690,1690,1690,0
20240902,124600,6014335,1690,1690,1690,1690,0
20240902,124500,6014335,1690,1690,1690,1690,0
20240902,124400,6014335,1690,1690,1690,1690,0
20240902,124300,6014335,1690,1690,1690,1690,0
20240902,124200,6014335,1690,1690,1690,1690,0
20240902,124100,6014335,1690,1690,1690,1690,0
20240902,124000,6014335,1690,1690,1690,1690,0
20240902,123900,6014335,1690,1690,1690,1690,0
20240902,123800,6014335,1690,1690,1690,1690,0
20240902,123700,6014335,1690,1690,1690,1690,0
20240902,123600,6014335,1690,1690,1690,1690,0
20240902,123500,6014335,1690,1690,1690,1690,0
20240902,123400,6014335,1690,1690,1690,1690,0
20240902,123300,6014335,1690,1690,1690,1690,0
20240902,123200,6014335,1690,1690,1690,1690,0
20240902,123100,6014335,1690,1690,1690,1690,0
20240902,123000,6014335,1690,1690,1690,1690,0
20240902,122900,6014335,1690,1690,1690,1690,0
20240902,122800,6014335,1690,1690,1690,1690,0
20240902,122700,6014335,1690,1690,1690,1690,0
20240902,122600,6014335,1690,1690,1690,1690,0
20240902,122500,6014335,1690,1690,1690,1690,102
20240902,122400,5841955,1690,1690,1690,1690,520
20240902,122300,4963155,1690,1690,1690,1690,0
20240902,122200,4963155,1690,1690,1690,1690,0
20240902,122100,4963155,1690,1690,1690,1690,0
20240902,122000,4963155,1690,1690,1690,1690,0
20240902,121900,4963155,1690,1690,1690,1690,1
20240902,121800,4961465,1670,1670,1670,1670,20
20240902,121700,4928065,1690,1690,1690,1690,0
20240902,121600,4928065,1690,1690,1690,1690,0
20240902,121500,4928065,1690,1690,1690,1690,0
20240902,121400,4928065,1690,1690,1690,1690,0
20240902,121300,4928065,1690,1690,1690,1690,2
20240902,121200,4924685,1691,1691,1691,1691,0
20240902,121100,4924685,1691,1691,1691,1691,0
20240902,121000,4924685,1691,1691,1691,1691,0
20240902,120900,4924685,1691,1691,1691,1691,0
20240902,120800,4924685,1691,1691,1691,1691,0
20240902,120700,4924685,1691,1691,1691,1691,0
20240902,120600,4924685,1691,1691,1691,1691,0
20240902,120500,4924685,1691,1691,1691,1691,0
20240902,120400,4924685,1691,1691,1691,1691,0
20240902,120300,4924685,1691,1691,1691,1691,0
20240902,120200,4924685,1691,1691,1691,1691,0
20240902,120100,4924685,1691,1691,1691,1691,1
20240902,120000,4922994,1691,1691,1691,1691,0
20240902,115900,4922994,1691,1691,1691,1691,0
20240902,115800,4922994,1691,1691,1691,1691,0
20240902,115700,4922994,1691,1691,1691,1691,0
20240902,115600,4922994,1691,1691,1691,1691,0
20240902,115500,4922994,1691,1691,1691,1691,0
20240902,115400,4922994,1691,1691,1691,1691,0
20240902,115300,4922994,1691,1691,1691,1691,0
20240902,115200,4922994,1691,1691,1691,1691,0
20240902,115100,4922994,1691,1691,1691,1691,0
20240902,115000,4922994,1691,1691,1691,1691,0
20240902,114900,4922994,1691,1691,1691,1691,0
20240902,114800,4922994,1691,1691,1691,1691,1
20240902,114700,4921303,1669,1669,1669,1669,0
20240902,114600,4921303,1669,1669,1669,1669,0
20240902,114500,4921303,1669,1669,1669,1669,0
20240902,114400,4921303,1669,1669,1669,1669,0
20240902,114300,4921303,1669,1670,1670,1669,10
20240902,114200,4904605,1691,1691,1691,1691,0
20240902,114100,4904605,1691,1691,1691,1691,0
20240902,114000,4904605,1691,1691,1691,1691,0
20240902,113900,4904605,1691,1691,1691,1691,0
20240902,113800,4904605,1691,1691,1691,1691,0
20240902,113700,4904605,1691,1691,1691,1691,0
20240902,113600,4904605,1691,1691,1691,1691,0
20240902,113500,4904605,1691,1691,1691,1691,0
20240902,113400,4904605,1691,1691,1691,1691,0
20240902,113300,4904605,1691,1691,1691,1691,0
20240902,113200,4904605,1691,1691,1691,1691,0
20240902,113100,4904605,1691,1691,1691,1691,0
20240902,113000,4904605,1691,1691,1691,1691,0
20240902,112900,4904605,1691,1691,1691,1691,0
20240902,112800,4904605,1691,1691,1691,1691,0
20240902,112700,4904605,1691,1691,1691,1691,0
20240902,112600,4904605,1691,1691,1691,1691,0
20240902,112500,4904605,1691,1691,1691,1691,1
20240902,112400,4902914,1667,1667,1667,1667,0
20240902,112300,4902914,1667,1667,1667,1667,62
20240902,112200,4799560,1694,1694,1694,1694,0
20240902,112100,4799560,1694,1694,1694,1694,0
20240902,112000,4799560,1694,1694,1694,1694,0
20240902,111900,4799560,1694,1692,1694,1692,62
20240902,111800,4694606,1668,1668,1668,1668,3
20240902,111700,4689602,1667,1667,1667,1667,0
20240902,111600,4689602,1667,1667,1667,1667,2
20240902,111500,4686268,1662,1668,1668,1662,277
20240902,111400,4225330,1668,1668,1668,1668,0
20240902,111300,4225330,1668,1668,1668,1668,1
20240902,111200,4223662,1693,1693,1693,1693,0
20240902,111100,4223662,1693,1693,1693,1693,0
20240902,111000,4223662,1693,1693,1693,1693,0
20240902,110900,4223662,1693,1693,1693,1693,0
20240902,110800,4223662,1693,1693,1693,1693,0
20240902,110700,4223662,1693,1693,1693,1693,0
20240902,110600,4223662,1693,1668,1693,1668,35
20240902,110500,4165032,1694,1694,1694,1694,0
20240902,110400,4165032,1694,1691,1694,1691,21
20240902,110300,4129510,1661,1672,1672,1661,55
20240902,110200,4037814,1672,1672,1672,1672,1
20240902,110100,4036142,1672,1672,1672,1672,0
20240902,110000,4036142,1672,1672,1672,1672,0
20240902,105900,4036142,1672,1672,1672,1672,0
20240902,105800,4036142,1672,1672,1672,1672,0
20240902,105700,4036142,1672,1672,1672,1672,0
20240902,105600,4036142,1672,1672,1672,1672,0
20240902,105500,4036142,1672,1672,1672,1672,0
20240902,105400,4036142,1672,1672,1672,1672,0
20240902,105300,4036142,1672,1672,1672,1672,0
20240902,105200,4036142,1672,1672,1672,1672,0
20240902,105100,4036142,1672,1672,1672,1672,0
20240902,105000,4036142,1672,1672,1672,1672,0
20240902,104900,4036142,1672,1677,1677,1672,157
20240902,104800,3773553,1677,1677,1677,1677,0
20240902,104700,3773553,1677,1677,1677,1677,0
20240902,104600,3773553,1677,1677,1677,1677,0
20240902,104500,3773553,1677,1677,1677,1677,0
20240902,104400,3773553,1677,1677,1677,1677,0
20240902,104300,3773553,1677,1683,1683,1677,144
20240902,104200,3531639,1695,1695,1695,1695,0
20240902,104100,3531639,1695,1695,1695,1695,0
20240902,104000,3531639,1695,1695,1695,1695,1
20240902,103900,3529944,1690,1691,1691,1690,77
20240902,103800,3399807,1698,1698,1698,1698,0
20240902,103700,3399807,1698,1698,1698,1698,0
20240902,103600,3399807,1698,1698,1698,1698,0
20240902,103500,3399807,1698,1698,1698,1698,0
20240902,103400,3399807,1698,1698,1698,1698,500
20240902,103300,2550807,1698,1698,1698,1698,0
20240902,103200,2550807,1698,1698,1698,1698,0
20240902,103100,2550807,1698,1698,1698,1698,0
20240902,103000,2550807,1698,1698,1698,1698,0
20240902,102900,2550807,1698,1698,1698,1698,0
20240902,102800,2550807,1698,1698,1698,1698,0
20240902,102700,2550807,1698,1698,1698,1698,0
20240902,102600,2550807,1698,1698,1698,1698,0
20240902,102500,2550807,1698,1698,1698,1698,0
20240902,102400,2550807,1698,1698,1698,1698,99
20240902,102300,2382705,1698,1698,1698,1698,0
20240902,102200,2382705,1698,1698,1698,1698,0
20240902,102100,2382705,1698,1698,1698,1698,200
20240902,102000,2043105,1700,1700,1700,1700,0
20240902,101900,2043105,1700,1700,1700,1700,0
20240902,101800,2043105,1700,1700,1700,1700,0
20240902,101700,2043105,1700,1700,1700,1700,0
20240902,101600,2043105,1700,1700,1700,1700,0
20240902,101500,2043105,1700,1700,1700,1700,0
20240902,101400,2043105,1700,1700,1700,1700,0
20240902,101300,2043105,1700,1700,1700,1700,0
20240902,101200,2043105,1700,1700,1700,1700,0
20240902,101100,2043105,1700,1700,1700,1700,0
20240902,101000,2043105,1700,1700,1700,1700,0
20240902,100900,2043105,1700,1700,1700,1700,0
20240902,100800,2043105,1700,1700,1700,1700,0
20240902,100700,2043105,1700,1700,1700,1700,0
20240902,100600,2043105,1700,1700,1700,1700,1
20240902,100500,2041405,1700,1700,1700,1700,0
20240902,100400,2041405,1700,1700,1700,1700,0
20240902,100300,2041405,1700,1700,1700,1700,1
20240902,100200,2039705,1700,1700,1700,1700,6
20240902,100100,2029505,1699,1699,1699,1699,0
20240902,100000,2029505,1699,1699,1699,1699,0
20240902,095900,2029505,1699,1699,1699,1699,0
20240902,095800,2029505,1699,1699,1699,1699,0
20240902,095700,2029505,1699,1699,1699,1699,10
20240902,095600,2012515,1699,1699,1699,1699,0
20240902,095500,2012515,1699,1699,1699,1699,0
20240902,095400,2012515,1699,1699,1699,1699,0
20240902,095300,2012515,1699,1699,1699,1699,15
20240902,095200,1987030,1718,1718,1718,1718,0
20240902,095100,1987030,1718,1718,1718,1718,0
20240902,095000,1987030,1718,1718,1718,1718,0
20240902,094900,1987030,1718,1718,1718,1718,0
20240902,094800,1987030,1718,1718,1718,1718,0
20240902,094700,1987030,1718,1718,1718,1718,0
20240902,094600,1987030,1718,1718,1718,1718,0
20240902,094500,1987030,1718,1718,1718,1718,0
20240902,094400,1987030,1718,1718,1718,1718,11
20240902,094300,1968132,1718,1718,1718,1718,0
20240902,094200,1968132,1718,1718,1718,1718,2
20240902,094100,1964696,1718,1718,1718,1718,0
20240902,094000,1964696,1718,1718,1718,1718,0
20240902,093900,1964696,1718,1718,1718,1718,0
20240902,093800,1964696,1718,1718,1718,1718,0
20240902,093700,1964696,1718,1718,1718,1718,0
20240902,093600,1964696,1718,1718,1718,1718,1
20240902,093500,1962978,1718,1718,1718,1718,0
20240902,093400,1962978,1718,1718,1718,1718,0
20240902,093300,1962978,1718,1718,1718,1718,0
20240902,093200,1962978,1718,1718,1718,1718,0
20240902,093100,1962978,1718,1699,1718,1699,2
20240902,093000,1959561,1699,1705,1705,1699,205
20240902,092900,1610392,1720,1720,1720,1720,0
20240902,092800,1610392,1720,1720,1720,1720,0
20240902,092700,1610392,1720,1720,1720,1720,0
20240902,092600,1610392,1720,1717,1720,1717,177
20240902,092500,1306413,1718,1718,1718,1718,1
20240902,092400,1304695,1718,1718,1720,1718,306
20240902,092300,778645,1718,1718,1718,1718,2
20240902,092200,775209,1719,1719,1719,1719,0
20240902,092100,775209,1719,1719,1719,1719,0
20240902,092000,775209,1719,1719,1719,1719,0
20240902,091900,775209,1719,1719,1719,1719,0
20240902,091800,775209,1719,1719,1719,1719,13
20240902,091700,752862,1720,1720,1720,1720,0
20240902,091600,752862,1720,1720,1720,1720,0
20240902,091500,752862,1720,1720,1720,1720,0
20240902,091400,752862,1720,1720,1720,1720,0
20240902,091300,752862,1720,1720,1720,1720,0
20240902,091200,752862,1720,1720,1720,1720,0
20240902,091100,752862,1720,1720,1720,1720,0
20240902,091000,752862,1720,1720,1720,1720,0
20240902,090900,752862,1720,1720,1720,1720,0
20240902,090800,752862,1720,1720,1720,1720,5
20240902,090700,744262,1722,1721,1722,1721,92
20240902,090600,585850,1720,1694,1720,1694,206
20240902,090500,235742,1690,1690,1690,1690,0
20240902,090400,235742,1690,1690,1690,1690,0
20240902,090300,235742,1690,1690,1690,1690,0
20240902,090200,235742,1690,1690,1690,1690,7
20240902,090100,223912,1690,1690,1690,1690,5
20240902,090000,215462,1685,1683,1685,1683,128