KissMeData/208640/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203300,28063656,303,303,303,303,6
20240902,203200,28063656,303,303,303,303,0
20240902,203100,28063656,303,303,303,303,0
20240902,203000,28063656,303,303,303,303,0
20240902,202900,28063656,303,303,303,303,0
20240902,202800,28063656,303,303,303,303,0
20240902,202700,28063656,303,303,303,303,0
20240902,202600,28063656,303,303,303,303,0
20240902,202500,28063656,303,303,303,303,0
20240902,202400,28063656,303,303,303,303,0
20240902,202300,28063656,303,303,303,303,0
20240902,202200,28063656,303,303,303,303,0
20240902,202100,28063656,303,303,303,303,0
20240902,202000,28063656,303,303,303,303,0
20240902,201900,28063656,303,303,303,303,0
20240902,201800,28063656,303,303,303,303,0
20240902,201700,28063656,303,303,303,303,0
20240902,201600,28063656,303,303,303,303,0
20240902,201500,28063656,303,303,303,303,0
20240902,201400,28063656,303,303,303,303,0
20240902,201300,28063656,303,303,303,303,0
20240902,201200,28063656,303,303,303,303,0
20240902,201100,28063656,303,303,303,303,0
20240902,201000,28063656,303,303,303,303,0
20240902,200900,28063656,303,303,303,303,0
20240902,200800,28063656,303,303,303,303,0
20240902,200700,28063656,303,303,303,303,0
20240902,200600,28063656,303,303,303,303,0
20240902,200500,28063656,303,303,303,303,0
20240902,200400,28063656,303,303,303,303,0
20240902,200300,28063656,303,303,303,303,6
20240902,200200,28063656,303,303,303,303,0
20240902,200100,28063656,303,303,303,303,0
20240902,200000,28063656,303,303,303,303,0
20240902,195900,28063656,303,303,303,303,0
20240902,195800,28063656,303,303,303,303,0
20240902,195700,28063656,303,303,303,303,0
20240902,195600,28063656,303,303,303,303,0
20240902,195500,28063656,303,303,303,303,0
20240902,195400,28063656,303,303,303,303,0
20240902,195300,28063656,303,303,303,303,0
20240902,195200,28063656,303,303,303,303,0
20240902,195100,28063656,303,303,303,303,0
20240902,195000,28063656,303,303,303,303,0
20240902,194900,28063656,303,303,303,303,0
20240902,194800,28063656,303,303,303,303,0
20240902,194700,28063656,303,303,303,303,0
20240902,194600,28063656,303,303,303,303,0
20240902,194500,28063656,303,303,303,303,0
20240902,194400,28063656,303,303,303,303,0
20240902,194300,28063656,303,303,303,303,0
20240902,194200,28063656,303,303,303,303,0
20240902,194100,28063656,303,303,303,303,0
20240902,194000,28063656,303,303,303,303,0
20240902,193900,28063656,303,303,303,303,0
20240902,193800,28063656,303,303,303,303,0
20240902,193700,28063656,303,303,303,303,0
20240902,193600,28063656,303,303,303,303,0
20240902,193500,28063656,303,303,303,303,0
20240902,193400,28063656,303,303,303,303,0
20240902,193300,28063656,303,303,303,303,6
20240902,193200,28063656,303,303,303,303,0
20240902,193100,28063656,303,303,303,303,0
20240902,193000,28063656,303,303,303,303,0
20240902,192900,28063656,303,303,303,303,0
20240902,192800,28063656,303,303,303,303,0
20240902,192700,28063656,303,303,303,303,0
20240902,192600,28063656,303,303,303,303,0
20240902,192500,28063656,303,303,303,303,0
20240902,192400,28063656,303,303,303,303,0
20240902,192300,28063656,303,303,303,303,0
20240902,192200,28063656,303,303,303,303,0
20240902,192100,28063656,303,303,303,303,0
20240902,192000,28063656,303,303,303,303,0
20240902,191900,28063656,303,303,303,303,0
20240902,191800,28063656,303,303,303,303,0
20240902,191700,28063656,303,303,303,303,0
20240902,191600,28063656,303,303,303,303,0
20240902,191500,28063656,303,303,303,303,0
20240902,191400,28063656,303,303,303,303,0
20240902,191300,28063656,303,303,303,303,0
20240902,191200,28063656,303,303,303,303,0
20240902,191100,28063656,303,303,303,303,0
20240902,191000,28063656,303,303,303,303,0
20240902,190900,28063656,303,303,303,303,0
20240902,190800,28063656,303,303,303,303,0
20240902,190700,28063656,303,303,303,303,0
20240902,190600,28063656,303,303,303,303,0
20240902,190500,28063656,303,303,303,303,0
20240902,190400,28063656,303,303,303,303,0
20240902,190300,28063656,303,303,303,303,6
20240902,190200,28063656,303,303,303,303,0
20240902,190100,28063656,303,303,303,303,0
20240902,190000,28063656,303,303,303,303,0
20240902,185900,28063656,303,303,303,303,0
20240902,185800,28063656,303,303,303,303,0
20240902,185700,28063656,303,303,303,303,0
20240902,185600,28063656,303,303,303,303,0
20240902,185500,28063656,303,303,303,303,0
20240902,185400,28063656,303,303,303,303,0
20240902,185300,28063656,303,303,303,303,0
20240902,185200,28063656,303,303,303,303,0
20240902,185100,28063656,303,303,303,303,0
20240902,185000,28063656,303,303,303,303,0
20240902,184900,28063656,303,303,303,303,0
20240902,184800,28063656,303,303,303,303,0
20240902,184700,28063656,303,303,303,303,0
20240902,184600,28063656,303,303,303,303,0
20240902,184500,28063656,303,303,303,303,0
20240902,184400,28063656,303,303,303,303,0
20240902,184300,28063656,303,303,303,303,0
20240902,184200,28063656,303,303,303,303,0
20240902,184100,28063656,303,303,303,303,0
20240902,184000,28063656,303,303,303,303,0
20240902,183900,28063656,303,303,303,303,0
20240902,183800,28063656,303,303,303,303,0
20240902,183700,28063656,303,303,303,303,0
20240902,183600,28063656,303,303,303,303,0
20240902,183500,28063656,303,303,303,303,0
20240902,183400,28063656,303,303,303,303,0
20240902,183300,28063656,303,303,303,303,6
20240902,183200,28063656,303,303,303,303,0
20240902,183100,28063656,303,303,303,303,0
20240902,183000,28063656,303,303,303,303,0
20240902,182900,28063656,303,303,303,303,0
20240902,182800,28063656,303,303,303,303,0
20240902,182700,28063656,303,303,303,303,0
20240902,182600,28063656,303,303,303,303,0
20240902,182500,28063656,303,303,303,303,0
20240902,182400,28063656,303,303,303,303,0
20240902,182300,28063656,303,303,303,303,0
20240902,182200,28063656,303,303,303,303,0
20240902,182100,28063656,303,303,303,303,0
20240902,182000,28063656,303,303,303,303,0
20240902,181900,28063656,303,303,303,303,0
20240902,181800,28063656,303,303,303,303,0
20240902,181700,28063656,303,303,303,303,0
20240902,181600,28063656,303,303,303,303,0
20240902,181500,28063656,303,303,303,303,0
20240902,181400,28063656,303,303,303,303,0
20240902,181300,28063656,303,303,303,303,0
20240902,181200,28063656,303,303,303,303,0
20240902,181100,28063656,303,303,303,303,0
20240902,181000,28063656,303,303,303,303,0
20240902,180900,28063656,303,303,303,303,0
20240902,180800,28063656,303,303,303,303,0
20240902,180700,28063656,303,303,303,303,0
20240902,180600,28063656,303,303,303,303,0
20240902,180500,28063656,303,303,303,303,0
20240902,180400,28063656,303,303,303,303,0
20240902,180300,28063656,303,303,303,303,6
20240902,180200,28063656,303,303,303,303,0
20240902,180100,28063656,303,303,303,303,0
20240902,180000,28063656,303,303,303,303,0
20240902,175900,28063656,303,303,303,303,0
20240902,175800,28063656,303,303,303,303,0
20240902,175700,28063656,303,303,303,303,0
20240902,175600,28063656,303,303,303,303,0
20240902,175500,28063656,303,303,303,303,0
20240902,175400,28063656,303,303,303,303,0
20240902,175300,28063656,303,303,303,303,0
20240902,175200,28063656,303,303,303,303,0
20240902,175100,28063656,303,303,303,303,0
20240902,175000,28063656,303,303,303,303,0
20240902,174900,28063656,303,303,303,303,0
20240902,174800,28063656,303,303,303,303,0
20240902,174700,28063656,303,303,303,303,0
20240902,174600,28063656,303,303,303,303,0
20240902,174500,28063656,303,303,303,303,0
20240902,174400,28063656,303,303,303,303,0
20240902,174300,28063656,303,303,303,303,0
20240902,174200,28063656,303,303,303,303,0
20240902,174100,28063656,303,303,303,303,0
20240902,174000,28063656,303,303,303,303,0
20240902,173900,28063656,303,303,303,303,0
20240902,173800,28063656,303,303,303,303,0
20240902,173700,28063656,303,303,303,303,0
20240902,173600,28063656,303,303,303,303,0
20240902,173500,28063656,303,303,303,303,0
20240902,173400,28063656,303,303,303,303,0
20240902,173300,28063656,303,303,303,303,6
20240902,173200,28063656,303,303,303,303,0
20240902,173100,28063656,303,303,303,303,0
20240902,173000,28063656,303,303,303,303,0
20240902,172900,28063656,303,303,303,303,0
20240902,172800,28063656,303,303,303,303,0
20240902,172700,28063656,303,303,303,303,0
20240902,172600,28063656,303,303,303,303,0
20240902,172500,28063656,303,303,303,303,0
20240902,172400,28063656,303,303,303,303,0
20240902,172300,28063656,303,303,303,303,0
20240902,172200,28063656,303,303,303,303,0
20240902,172100,28063656,303,303,303,303,0
20240902,172000,28063656,303,303,303,303,0
20240902,171900,28063656,303,303,303,303,0
20240902,171800,28063656,303,303,303,303,0
20240902,171700,28063656,303,303,303,303,0
20240902,171600,28063656,303,303,303,303,0
20240902,171500,28063656,303,303,303,303,0
20240902,171400,28063656,303,303,303,303,0
20240902,171300,28063656,303,303,303,303,0
20240902,171200,28063656,303,303,303,303,0
20240902,171100,28063656,303,303,303,303,0
20240902,171000,28063656,303,303,303,303,0
20240902,170900,28063656,303,303,303,303,0
20240902,170800,28063656,303,303,303,303,0
20240902,170700,28063656,303,303,303,303,0
20240902,170600,28063656,303,303,303,303,0
20240902,170500,28063656,303,303,303,303,0
20240902,170400,28063656,303,303,303,303,0
20240902,170300,28063656,303,303,303,303,6
20240902,170200,28063656,303,303,303,303,0
20240902,170100,28063656,303,303,303,303,0
20240902,170000,28063656,303,303,303,303,0
20240902,165900,28063656,303,303,303,303,0
20240902,165800,28063656,303,303,303,303,0
20240902,165700,28063656,303,303,303,303,0
20240902,165600,28063656,303,303,303,303,0
20240902,165500,28063656,303,303,303,303,0
20240902,165400,28063656,303,303,303,303,0
20240902,165300,28063656,303,303,303,303,0
20240902,165200,28063656,303,303,303,303,0
20240902,165100,28063656,303,303,303,303,0
20240902,165000,28063656,303,303,303,303,0
20240902,164900,28063656,303,303,303,303,0
20240902,164800,28063656,303,303,303,303,0
20240902,164700,28063656,303,303,303,303,0
20240902,164600,28063656,303,303,303,303,0
20240902,164500,28063656,303,303,303,303,0
20240902,164400,28063656,303,303,303,303,0
20240902,164300,28063656,303,303,303,303,0
20240902,164200,28063656,303,303,303,303,0
20240902,164100,28063656,303,303,303,303,0
20240902,164000,28063656,303,303,303,303,0
20240902,163900,28063656,303,303,303,303,0
20240902,163800,28063656,303,303,303,303,0
20240902,163700,28063656,303,303,303,303,0
20240902,163600,28063656,303,303,303,303,0
20240902,163500,28063656,303,303,303,303,0
20240902,163400,28063656,303,303,303,303,0
20240902,163300,28063656,303,303,303,303,6
20240902,163200,28063656,303,303,303,303,0
20240902,163100,28063656,303,303,303,303,0
20240902,163000,28063656,303,303,303,303,0
20240902,162900,28063656,303,303,303,303,0
20240902,162800,28063656,303,303,303,303,0
20240902,162700,28063656,303,303,303,303,0
20240902,162600,28063656,303,303,303,303,0
20240902,162500,28063656,303,303,303,303,0
20240902,162400,28063656,303,303,303,303,0
20240902,162300,28063656,303,303,303,303,0
20240902,162200,28063656,303,303,303,303,0
20240902,162100,28063656,303,303,303,303,0
20240902,162000,28063656,303,303,303,303,0
20240902,161900,28063656,303,303,303,303,0
20240902,161800,28063656,303,303,303,303,0
20240902,161700,28063656,303,303,303,303,0
20240902,161600,28063656,303,303,303,303,0
20240902,161500,28063656,303,303,303,303,0
20240902,161400,28063656,303,303,303,303,0
20240902,161300,28063656,303,303,303,303,0
20240902,161200,28063656,303,303,303,303,0
20240902,161100,28063656,303,303,303,303,0
20240902,161000,28063656,303,303,303,303,0
20240902,160900,28063656,303,303,303,303,0
20240902,160800,28063656,303,303,303,303,0
20240902,160700,28063656,303,303,303,303,0
20240902,160600,28063656,303,303,303,303,0
20240902,160500,28063656,303,303,303,303,0
20240902,160400,28063656,303,303,303,303,0
20240902,160300,28063656,303,303,303,303,6
20240902,160200,28063656,303,303,303,303,0
20240902,160100,28063656,303,303,303,303,0
20240902,160000,28063656,303,303,303,303,0
20240902,155900,28063656,303,303,303,303,0
20240902,155800,28063656,303,303,303,303,0
20240902,155700,28063656,303,303,303,303,0
20240902,155600,28063656,303,303,303,303,0
20240902,155500,28063656,303,303,303,303,0
20240902,155400,28063656,303,303,303,303,0
20240902,155300,28063656,303,303,303,303,0
20240902,155200,28063656,303,303,303,303,0
20240902,155100,28063656,303,303,303,303,0
20240902,155000,28063656,303,303,303,303,0
20240902,154900,28063656,303,303,303,303,0
20240902,154800,28063656,303,303,303,303,0
20240902,154700,28063656,303,303,303,303,0
20240902,154600,28063656,303,303,303,303,0
20240902,154500,28063656,303,303,303,303,0
20240902,154400,28063656,303,303,303,303,0
20240902,154300,28063656,303,303,303,303,0
20240902,154200,28063656,303,303,303,303,0
20240902,154100,28063656,303,303,303,303,0
20240902,154000,28063656,303,303,303,303,0
20240902,153900,28063656,303,303,303,303,0
20240902,153800,28063656,303,303,303,303,0
20240902,153700,28063656,303,303,303,303,0
20240902,153600,28063656,303,303,303,303,0
20240902,153500,28063656,303,303,303,303,0
20240902,153400,28063656,303,303,303,303,0
20240902,153300,28063656,303,303,303,303,6
20240902,153200,28063656,303,303,303,303,0
20240902,153100,28063656,303,303,303,303,0
20240902,153000,28063656,303,303,303,303,6
20240902,152900,28061838,303,303,303,303,0
20240902,152800,28061838,303,303,303,303,0
20240902,152700,28061838,303,303,303,303,0
20240902,152600,28061838,303,303,303,303,0
20240902,152500,28061838,303,303,303,303,0
20240902,152400,28061838,303,303,303,303,0
20240902,152300,28061838,303,303,303,303,0
20240902,152200,28061838,303,303,303,303,0
20240902,152100,28061838,303,303,303,303,0
20240902,152000,28061838,303,303,303,303,0
20240902,151900,28061838,303,303,303,303,0
20240902,151800,28061838,303,303,303,303,0
20240902,151700,28061838,303,303,303,303,0
20240902,151600,28061838,303,303,303,303,0
20240902,151500,28061838,303,303,303,303,0
20240902,151400,28061838,303,303,303,303,0
20240902,151300,28061838,303,303,303,303,0
20240902,151200,28061838,303,301,303,301,301
20240902,151100,27971235,303,303,303,303,0
20240902,151000,27971235,303,303,303,303,0
20240902,150900,27971235,303,303,303,303,0
20240902,150800,27971235,303,303,303,303,0
20240902,150700,27971235,303,303,303,303,1
20240902,150600,27970932,303,303,303,303,0
20240902,150500,27970932,303,303,303,303,1
20240902,150400,27970629,303,303,303,303,0
20240902,150300,27970629,303,303,303,303,0
20240902,150200,27970629,303,303,303,303,0
20240902,150100,27970629,303,303,303,303,0
20240902,150000,27970629,303,303,303,303,2
20240902,145900,27970023,303,303,303,303,3
20240902,145800,27969114,303,303,303,303,0
20240902,145700,27969114,303,303,303,303,3
20240902,145600,27968205,303,303,303,303,3
20240902,145500,27967296,303,303,303,303,0
20240902,145400,27967296,303,303,303,303,0
20240902,145300,27967296,303,303,303,303,0
20240902,145200,27967296,303,303,303,303,4
20240902,145100,27966084,303,303,303,303,0
20240902,145000,27966084,303,303,303,303,35
20240902,144900,27955479,303,303,303,303,1
20240902,144800,27955176,303,303,303,303,0
20240902,144700,27955176,303,303,303,303,0
20240902,144600,27955176,303,303,303,303,0
20240902,144500,27955176,303,303,303,303,0
20240902,144400,27955176,303,301,303,301,7001
20240902,144300,25847873,303,301,303,301,1929
20240902,144200,25267242,301,301,301,301,0
20240902,144100,25267242,301,300,301,300,2125
20240902,144000,24629741,300,300,300,300,0
20240902,143900,24629741,300,300,300,300,0
20240902,143800,24629741,300,300,300,300,347
20240902,143700,24525641,300,300,300,300,0
20240902,143600,24525641,300,300,300,300,0
20240902,143500,24525641,300,300,300,300,0
20240902,143400,24525641,300,300,300,300,0
20240902,143300,24525641,300,300,300,300,0
20240902,143200,24525641,300,300,300,300,0
20240902,143100,24525641,300,300,300,300,22
20240902,143000,24519041,299,300,300,299,31
20240902,142900,24509771,300,300,300,300,0
20240902,142800,24509771,300,300,300,300,0
20240902,142700,24509771,300,300,300,300,0
20240902,142600,24509771,300,300,300,300,0
20240902,142500,24509771,300,300,300,300,0
20240902,142400,24509771,300,300,300,300,0
20240902,142300,24509771,300,300,300,300,0
20240902,142200,24509771,300,300,300,300,0
20240902,142100,24509771,300,300,300,300,214
20240902,142000,24445571,300,300,300,300,2
20240902,141900,24444971,300,300,300,300,3
20240902,141800,24444071,300,300,300,300,1
20240902,141700,24443771,300,300,300,300,0
20240902,141600,24443771,300,300,300,300,0
20240902,141500,24443771,300,300,300,300,0
20240902,141400,24443771,300,300,300,300,1
20240902,141300,24443471,300,300,300,300,0
20240902,141200,24443471,300,300,300,300,0
20240902,141100,24443471,300,300,300,300,0
20240902,141000,24443471,300,300,300,300,0
20240902,140900,24443471,300,300,300,300,1030
20240902,140800,24134471,300,300,300,300,20
20240902,140700,24128471,300,300,300,300,0
20240902,140600,24128471,300,300,300,300,0
20240902,140500,24128471,300,300,300,300,0
20240902,140400,24128471,300,300,300,300,0
20240902,140300,24128471,300,300,300,300,0
20240902,140200,24128471,300,300,300,300,0
20240902,140100,24128471,300,300,300,300,5
20240902,140000,24126971,299,300,300,299,4
20240902,135900,24125772,300,300,300,300,0
20240902,135800,24125772,300,300,300,300,0
20240902,135700,24125772,300,300,300,300,0
20240902,135600,24125772,300,300,300,300,0
20240902,135500,24125772,300,300,300,300,0
20240902,135400,24125772,300,300,300,300,0
20240902,135300,24125772,300,300,300,300,0
20240902,135200,24125772,300,300,300,300,0
20240902,135100,24125772,300,300,300,300,0
20240902,135000,24125772,300,300,300,300,27
20240902,134900,24117672,300,300,300,300,0
20240902,134800,24117672,300,300,300,300,500
20240902,134700,23967672,300,300,300,300,21
20240902,134600,23961372,300,300,300,300,0
20240902,134500,23961372,300,300,300,300,117
20240902,134400,23926272,300,299,300,299,290
20240902,134300,23839561,300,300,300,300,0
20240902,134200,23839561,300,300,300,300,66
20240902,134100,23819761,300,300,300,300,0
20240902,134000,23819761,300,301,301,300,3425
20240902,133900,22792232,301,301,301,301,0
20240902,133800,22792232,301,301,301,301,5
20240902,133700,22790727,302,302,302,302,0
20240902,133600,22790727,302,302,302,302,1
20240902,133500,22790425,300,300,300,300,0
20240902,133400,22790425,300,300,300,300,0
20240902,133300,22790425,300,300,300,300,300
20240902,133200,22700425,302,302,302,302,0
20240902,133100,22700425,302,302,302,302,0
20240902,133000,22700425,302,302,302,302,0
20240902,132900,22700425,302,302,302,302,0
20240902,132800,22700425,302,302,302,302,0
20240902,132700,22700425,302,302,302,302,0
20240902,132600,22700425,302,302,302,302,0
20240902,132500,22700425,302,300,302,300,38
20240902,132400,22689023,302,300,302,300,52
20240902,132300,22673420,301,301,301,301,0
20240902,132200,22673420,301,301,301,301,0
20240902,132100,22673420,301,301,301,301,169
20240902,132000,22622551,301,301,301,301,0
20240902,131900,22622551,301,301,301,301,0
20240902,131800,22622551,301,301,301,301,0
20240902,131700,22622551,301,301,301,301,0
20240902,131600,22622551,301,301,301,301,0
20240902,131500,22622551,301,301,301,301,0
20240902,131400,22622551,301,301,301,301,0
20240902,131300,22622551,301,301,301,301,1
20240902,131200,22622250,301,301,301,301,0
20240902,131100,22622250,301,301,301,301,0
20240902,131000,22622250,301,301,301,301,28
20240902,130900,22613822,301,301,301,301,0
20240902,130800,22613822,301,301,301,301,0
20240902,130700,22613822,301,301,301,301,0
20240902,130600,22613822,301,301,301,301,0
20240902,130500,22613822,301,301,301,301,1
20240902,130400,22613521,301,301,301,301,6637
20240902,130300,20615784,301,301,301,301,3392
20240902,130200,19594792,301,301,301,301,0
20240902,130100,19594792,301,301,301,301,0
20240902,130000,19594792,301,301,301,301,0
20240902,125900,19594792,301,301,301,301,0
20240902,125800,19594792,301,301,301,301,0
20240902,125700,19594792,301,301,301,301,0
20240902,125600,19594792,301,301,301,301,0
20240902,125500,19594792,301,301,301,301,0
20240902,125400,19594792,301,301,301,301,0
20240902,125300,19594792,301,301,301,301,0
20240902,125200,19594792,301,301,301,301,0
20240902,125100,19594792,301,301,301,301,0
20240902,125000,19594792,301,301,301,301,0
20240902,124900,19594792,301,301,301,301,0
20240902,124800,19594792,301,301,301,301,0
20240902,124700,19594792,301,301,301,301,19
20240902,124600,19589073,301,301,301,301,0
20240902,124500,19589073,301,301,301,301,0
20240902,124400,19589073,301,301,301,301,0
20240902,124300,19589073,301,301,301,301,0
20240902,124200,19589073,301,301,301,301,0
20240902,124100,19589073,301,301,301,301,0
20240902,124000,19589073,301,301,301,301,17
20240902,123900,19583956,301,301,301,301,0
20240902,123800,19583956,301,301,301,301,0
20240902,123700,19583956,301,301,301,301,0
20240902,123600,19583956,301,301,301,301,8
20240902,123500,19581548,301,301,301,301,0
20240902,123400,19581548,301,301,301,301,0
20240902,123300,19581548,301,301,301,301,0
20240902,123200,19581548,301,301,301,301,0
20240902,123100,19581548,301,301,301,301,0
20240902,123000,19581548,301,301,301,301,0
20240902,122900,19581548,301,301,301,301,0
20240902,122800,19581548,301,301,301,301,0
20240902,122700,19581548,301,301,301,301,13
20240902,122600,19577635,301,301,301,301,0
20240902,122500,19577635,301,301,301,301,0
20240902,122400,19577635,301,301,301,301,0
20240902,122300,19577635,301,301,301,301,0
20240902,122200,19577635,301,301,301,301,0
20240902,122100,19577635,301,301,301,301,0
20240902,122000,19577635,301,301,301,301,9
20240902,121900,19574926,301,301,301,301,0
20240902,121800,19574926,301,301,301,301,0
20240902,121700,19574926,301,301,301,301,0
20240902,121600,19574926,301,301,301,301,0
20240902,121500,19574926,301,301,301,301,0
20240902,121400,19574926,301,301,301,301,0
20240902,121300,19574926,301,301,301,301,2
20240902,121200,19574324,301,301,301,301,0
20240902,121100,19574324,301,301,301,301,0
20240902,121000,19574324,301,301,301,301,0
20240902,120900,19574324,301,301,301,301,0
20240902,120800,19574324,301,301,301,301,0
20240902,120700,19574324,301,301,301,301,9
20240902,120600,19571615,301,301,301,301,0
20240902,120500,19571615,301,301,301,301,0
20240902,120400,19571615,301,301,301,301,0
20240902,120300,19571615,301,301,301,301,0
20240902,120200,19571615,301,301,301,301,0
20240902,120100,19571615,301,301,301,301,0
20240902,120000,19571615,301,301,301,301,28
20240902,115900,19563187,301,301,301,301,0
20240902,115800,19563187,301,301,301,301,0
20240902,115700,19563187,301,301,301,301,0
20240902,115600,19563187,301,301,301,301,0
20240902,115500,19563187,301,301,301,301,0
20240902,115400,19563187,301,301,301,301,0
20240902,115300,19563187,301,301,301,301,7
20240902,115200,19561080,301,301,301,301,0
20240902,115100,19561080,301,300,301,300,1175
20240902,115000,19208579,301,301,301,301,0
20240902,114900,19208579,301,301,301,301,0
20240902,114800,19208579,301,301,301,301,0
20240902,114700,19208579,301,301,301,301,0
20240902,114600,19208579,301,301,301,301,1
20240902,114500,19208278,301,301,301,301,2
20240902,114400,19207676,301,301,301,301,0
20240902,114300,19207676,301,301,301,301,0
20240902,114200,19207676,301,300,301,300,33
20240902,114100,19197774,300,300,300,300,0
20240902,114000,19197774,300,300,300,300,0
20240902,113900,19197774,300,300,300,300,17
20240902,113800,19192674,300,300,300,300,0
20240902,113700,19192674,300,300,300,300,0
20240902,113600,19192674,300,300,300,300,1
20240902,113500,19192374,300,300,300,300,14
20240902,113400,19188174,300,300,300,300,2
20240902,113300,19187574,300,300,300,300,0
20240902,113200,19187574,300,300,300,300,0
20240902,113100,19187574,300,300,300,300,3
20240902,113000,19186674,300,300,300,300,0
20240902,112900,19186674,300,300,300,300,0
20240902,112800,19186674,300,300,300,300,0
20240902,112700,19186674,300,300,300,300,0
20240902,112600,19186674,300,300,300,300,0
20240902,112500,19186674,300,300,300,300,0
20240902,112400,19186674,300,300,300,300,0
20240902,112300,19186674,300,300,300,300,0
20240902,112200,19186674,300,300,300,300,0
20240902,112100,19186674,300,300,300,300,0
20240902,112000,19186674,300,300,300,300,0
20240902,111900,19186674,300,300,300,300,10
20240902,111800,19183674,300,300,300,300,0
20240902,111700,19183674,300,300,300,300,0
20240902,111600,19183674,300,300,300,300,9
20240902,111500,19180974,300,300,300,300,500
20240902,111400,19030974,300,300,300,300,0
20240902,111300,19030974,300,300,300,300,0
20240902,111200,19030974,300,300,300,300,1
20240902,111100,19030674,300,300,300,300,0
20240902,111000,19030674,300,299,300,299,7046
20240902,110900,16923919,299,300,300,299,3954
20240902,110800,15737742,302,302,302,302,181
20240902,110700,15683080,303,303,303,303,0
20240902,110600,15683080,303,301,303,301,46
20240902,110500,15669229,301,301,301,301,0
20240902,110400,15669229,301,301,301,301,0
20240902,110300,15669229,301,301,301,301,0
20240902,110200,15669229,301,301,301,301,967
20240902,110100,15378162,301,301,301,301,0
20240902,110000,15378162,301,301,301,301,666
20240902,105900,15177696,301,301,301,301,1
20240902,105800,15177395,301,301,301,301,0
20240902,105700,15177395,301,301,301,301,0
20240902,105600,15177395,301,301,301,301,0
20240902,105500,15177395,301,301,301,301,0
20240902,105400,15177395,301,301,301,301,0
20240902,105300,15177395,301,301,301,301,0
20240902,105200,15177395,301,301,301,301,2
20240902,105100,15176793,301,301,301,301,1
20240902,105000,15176492,300,300,300,300,0
20240902,104900,15176492,300,300,300,300,2001
20240902,104800,14576192,300,300,300,300,0
20240902,104700,14576192,300,300,300,300,0
20240902,104600,14576192,300,300,300,300,15
20240902,104500,14571692,300,300,300,300,2
20240902,104400,14571092,300,300,300,300,0
20240902,104300,14571092,300,300,300,300,0
20240902,104200,14571092,300,300,300,300,2001
20240902,104100,13970792,301,301,301,301,0
20240902,104000,13970792,301,301,301,301,0
20240902,103900,13970792,301,301,301,301,0
20240902,103800,13970792,301,301,301,301,0
20240902,103700,13970792,301,301,301,301,0
20240902,103600,13970792,301,301,301,301,3
20240902,103500,13969889,301,301,301,301,0
20240902,103400,13969889,301,301,301,301,2000
20240902,103300,13367889,301,300,301,299,3610
20240902,103200,12287110,301,301,301,301,4
20240902,103100,12285906,300,301,301,300,7
20240902,103000,12283805,301,301,301,301,0
20240902,102900,12283805,301,301,301,301,0
20240902,102800,12283805,301,301,301,301,0
20240902,102700,12283805,301,301,301,301,0
20240902,102600,12283805,301,301,301,301,0
20240902,102500,12283805,301,301,301,301,0
20240902,102400,12283805,301,301,301,301,0
20240902,102300,12283805,301,302,302,301,56
20240902,102200,12266947,302,302,302,302,4
20240902,102100,12265739,302,302,302,302,0
20240902,102000,12265739,302,301,302,301,1674
20240902,101900,11761108,301,301,301,301,0
20240902,101800,11761108,301,301,301,301,0
20240902,101700,11761108,301,301,301,301,1
20240902,101600,11760807,301,301,301,301,0
20240902,101500,11760807,301,301,301,301,0
20240902,101400,11760807,301,301,301,301,1
20240902,101300,11760506,301,301,301,301,0
20240902,101200,11760506,301,301,301,301,5
20240902,101100,11759001,301,300,301,300,91
20240902,101000,11731700,301,301,301,301,3
20240902,100900,11730797,300,300,300,300,826
20240902,100800,11482997,300,300,300,300,0
20240902,100700,11482997,300,300,300,300,0
20240902,100600,11482997,300,300,300,300,0
20240902,100500,11482997,300,300,300,300,0
20240902,100400,11482997,300,300,300,300,0
20240902,100300,11482997,300,300,300,300,2141
20240902,100200,10840697,300,300,300,300,0
20240902,100100,10840697,300,300,300,300,4
20240902,100000,10839497,300,300,300,300,0
20240902,095900,10839497,300,300,300,300,0
20240902,095800,10839497,300,300,300,300,0
20240902,095700,10839497,300,300,300,300,0
20240902,095600,10839497,300,300,300,300,0
20240902,095500,10839497,300,300,300,300,3
20240902,095400,10838597,299,300,300,299,400
20240902,095300,10718897,300,300,300,300,57
20240902,095200,10701797,300,300,300,300,10
20240902,095100,10698797,300,300,300,300,0
20240902,095000,10698797,300,300,300,300,0
20240902,094900,10698797,300,300,300,300,1037
20240902,094800,10387697,300,300,300,300,15
20240902,094700,10383197,300,300,300,300,5
20240902,094600,10381697,300,300,300,300,110
20240902,094500,10348697,300,300,300,300,204
20240902,094400,10287497,300,300,300,300,25
20240902,094300,10279997,300,300,300,300,56
20240902,094200,10263197,300,300,300,300,25
20240902,094100,10255697,300,300,300,300,0
20240902,094000,10255697,300,300,300,300,0
20240902,093900,10255697,300,300,300,300,2
20240902,093800,10255097,300,300,300,300,0
20240902,093700,10255097,300,300,300,300,1
20240902,093600,10254797,300,300,300,300,0
20240902,093500,10254797,300,300,300,300,1
20240902,093400,10254497,300,300,300,300,111
20240902,093300,10221197,301,300,301,300,1106
20240902,093200,9889356,301,301,301,301,3
20240902,093100,9888453,301,301,301,301,30
20240902,093000,9879423,301,301,301,301,15
20240902,092900,9874908,301,301,301,301,1
20240902,092800,9874607,300,300,300,300,0
20240902,092700,9874607,300,300,300,300,0
20240902,092600,9874607,300,300,300,300,0
20240902,092500,9874607,300,300,300,300,18
20240902,092400,9869207,300,300,300,300,0
20240902,092300,9869207,300,300,300,300,3344
20240902,092200,8866007,300,300,300,300,0
20240902,092100,8866007,300,300,300,300,0
20240902,092000,8866007,300,300,300,300,590
20240902,091900,8689007,301,301,301,301,288
20240902,091800,8602319,301,303,303,300,27973
20240902,091700,200995,304,304,304,304,0
20240902,091600,200995,304,304,304,304,2
20240902,091500,200387,304,304,304,304,0
20240902,091400,200387,304,304,304,304,0
20240902,091300,200387,304,304,304,304,0
20240902,091200,200387,304,304,304,304,0
20240902,091100,200387,304,304,304,304,0
20240902,091000,200387,304,304,304,304,0
20240902,090900,200387,304,304,304,304,1
20240902,090800,200083,304,304,304,304,0
20240902,090700,200083,304,304,304,304,0
20240902,090600,200083,304,304,304,304,1
20240902,090500,199779,303,304,304,303,36
20240902,090400,188838,305,305,305,305,1
20240902,090300,188533,305,305,305,305,0
20240902,090200,188533,305,306,306,301,567
20240902,090100,15608,306,306,306,306,50
20240902,090000,308,308,308,308,308,1