KissMeData/299170/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205900,60304303,1695,1695,1695,1695,601
20240902,205800,60304303,1695,1695,1695,1695,0
20240902,205700,60304303,1695,1695,1695,1695,0
20240902,205600,60304303,1695,1695,1695,1695,0
20240902,205500,60304303,1695,1695,1695,1695,0
20240902,205400,60304303,1695,1695,1695,1695,0
20240902,205300,60304303,1695,1695,1695,1695,0
20240902,205200,60304303,1695,1695,1695,1695,0
20240902,205100,60304303,1695,1695,1695,1695,0
20240902,205000,60304303,1695,1695,1695,1695,0
20240902,204900,60304303,1695,1695,1695,1695,0
20240902,204800,60304303,1695,1695,1695,1695,0
20240902,204700,60304303,1695,1695,1695,1695,0
20240902,204600,60304303,1695,1695,1695,1695,0
20240902,204500,60304303,1695,1695,1695,1695,0
20240902,204400,60304303,1695,1695,1695,1695,0
20240902,204300,60304303,1695,1695,1695,1695,0
20240902,204200,60304303,1695,1695,1695,1695,0
20240902,204100,60304303,1695,1695,1695,1695,0
20240902,204000,60304303,1695,1695,1695,1695,0
20240902,203900,60304303,1695,1695,1695,1695,0
20240902,203800,60304303,1695,1695,1695,1695,0
20240902,203700,60304303,1695,1695,1695,1695,0
20240902,203600,60304303,1695,1695,1695,1695,0
20240902,203500,60304303,1695,1695,1695,1695,0
20240902,203400,60304303,1695,1695,1695,1695,0
20240902,203300,60304303,1695,1695,1695,1695,0
20240902,203200,60304303,1695,1695,1695,1695,0
20240902,203100,60304303,1695,1695,1695,1695,0
20240902,203000,60304303,1695,1695,1695,1695,0
20240902,202900,60304303,1695,1695,1695,1695,601
20240902,202800,60304303,1695,1695,1695,1695,0
20240902,202700,60304303,1695,1695,1695,1695,0
20240902,202600,60304303,1695,1695,1695,1695,0
20240902,202500,60304303,1695,1695,1695,1695,0
20240902,202400,60304303,1695,1695,1695,1695,0
20240902,202300,60304303,1695,1695,1695,1695,0
20240902,202200,60304303,1695,1695,1695,1695,0
20240902,202100,60304303,1695,1695,1695,1695,0
20240902,202000,60304303,1695,1695,1695,1695,0
20240902,201900,60304303,1695,1695,1695,1695,0
20240902,201800,60304303,1695,1695,1695,1695,0
20240902,201700,60304303,1695,1695,1695,1695,0
20240902,201600,60304303,1695,1695,1695,1695,0
20240902,201500,60304303,1695,1695,1695,1695,0
20240902,201400,60304303,1695,1695,1695,1695,0
20240902,201300,60304303,1695,1695,1695,1695,0
20240902,201200,60304303,1695,1695,1695,1695,0
20240902,201100,60304303,1695,1695,1695,1695,0
20240902,201000,60304303,1695,1695,1695,1695,0
20240902,200900,60304303,1695,1695,1695,1695,0
20240902,200800,60304303,1695,1695,1695,1695,0
20240902,200700,60304303,1695,1695,1695,1695,0
20240902,200600,60304303,1695,1695,1695,1695,0
20240902,200500,60304303,1695,1695,1695,1695,0
20240902,200400,60304303,1695,1695,1695,1695,0
20240902,200300,60304303,1695,1695,1695,1695,0
20240902,200200,60304303,1695,1695,1695,1695,0
20240902,200100,60304303,1695,1695,1695,1695,0
20240902,200000,60304303,1695,1695,1695,1695,0
20240902,195900,60304303,1695,1695,1695,1695,601
20240902,195800,60304303,1695,1695,1695,1695,0
20240902,195700,60304303,1695,1695,1695,1695,0
20240902,195600,60304303,1695,1695,1695,1695,0
20240902,195500,60304303,1695,1695,1695,1695,0
20240902,195400,60304303,1695,1695,1695,1695,0
20240902,195300,60304303,1695,1695,1695,1695,0
20240902,195200,60304303,1695,1695,1695,1695,0
20240902,195100,60304303,1695,1695,1695,1695,0
20240902,195000,60304303,1695,1695,1695,1695,0
20240902,194900,60304303,1695,1695,1695,1695,0
20240902,194800,60304303,1695,1695,1695,1695,0
20240902,194700,60304303,1695,1695,1695,1695,0
20240902,194600,60304303,1695,1695,1695,1695,0
20240902,194500,60304303,1695,1695,1695,1695,0
20240902,194400,60304303,1695,1695,1695,1695,0
20240902,194300,60304303,1695,1695,1695,1695,0
20240902,194200,60304303,1695,1695,1695,1695,0
20240902,194100,60304303,1695,1695,1695,1695,0
20240902,194000,60304303,1695,1695,1695,1695,0
20240902,193900,60304303,1695,1695,1695,1695,0
20240902,193800,60304303,1695,1695,1695,1695,0
20240902,193700,60304303,1695,1695,1695,1695,0
20240902,193600,60304303,1695,1695,1695,1695,0
20240902,193500,60304303,1695,1695,1695,1695,0
20240902,193400,60304303,1695,1695,1695,1695,0
20240902,193300,60304303,1695,1695,1695,1695,0
20240902,193200,60304303,1695,1695,1695,1695,0
20240902,193100,60304303,1695,1695,1695,1695,0
20240902,193000,60304303,1695,1695,1695,1695,0
20240902,192900,60304303,1695,1695,1695,1695,601
20240902,192800,60304303,1695,1695,1695,1695,0
20240902,192700,60304303,1695,1695,1695,1695,0
20240902,192600,60304303,1695,1695,1695,1695,0
20240902,192500,60304303,1695,1695,1695,1695,0
20240902,192400,60304303,1695,1695,1695,1695,0
20240902,192300,60304303,1695,1695,1695,1695,0
20240902,192200,60304303,1695,1695,1695,1695,0
20240902,192100,60304303,1695,1695,1695,1695,0
20240902,192000,60304303,1695,1695,1695,1695,0
20240902,191900,60304303,1695,1695,1695,1695,0
20240902,191800,60304303,1695,1695,1695,1695,0
20240902,191700,60304303,1695,1695,1695,1695,0
20240902,191600,60304303,1695,1695,1695,1695,0
20240902,191500,60304303,1695,1695,1695,1695,0
20240902,191400,60304303,1695,1695,1695,1695,0
20240902,191300,60304303,1695,1695,1695,1695,0
20240902,191200,60304303,1695,1695,1695,1695,0
20240902,191100,60304303,1695,1695,1695,1695,0
20240902,191000,60304303,1695,1695,1695,1695,0
20240902,190900,60304303,1695,1695,1695,1695,0
20240902,190800,60304303,1695,1695,1695,1695,0
20240902,190700,60304303,1695,1695,1695,1695,0
20240902,190600,60304303,1695,1695,1695,1695,0
20240902,190500,60304303,1695,1695,1695,1695,0
20240902,190400,60304303,1695,1695,1695,1695,0
20240902,190300,60304303,1695,1695,1695,1695,0
20240902,190200,60304303,1695,1695,1695,1695,0
20240902,190100,60304303,1695,1695,1695,1695,0
20240902,190000,60304303,1695,1695,1695,1695,0
20240902,185900,60304303,1695,1695,1695,1695,601
20240902,185800,60304303,1695,1695,1695,1695,0
20240902,185700,60304303,1695,1695,1695,1695,0
20240902,185600,60304303,1695,1695,1695,1695,0
20240902,185500,60304303,1695,1695,1695,1695,0
20240902,185400,60304303,1695,1695,1695,1695,0
20240902,185300,60304303,1695,1695,1695,1695,0
20240902,185200,60304303,1695,1695,1695,1695,0
20240902,185100,60304303,1695,1695,1695,1695,0
20240902,185000,60304303,1695,1695,1695,1695,0
20240902,184900,60304303,1695,1695,1695,1695,0
20240902,184800,60304303,1695,1695,1695,1695,0
20240902,184700,60304303,1695,1695,1695,1695,0
20240902,184600,60304303,1695,1695,1695,1695,0
20240902,184500,60304303,1695,1695,1695,1695,0
20240902,184400,60304303,1695,1695,1695,1695,0
20240902,184300,60304303,1695,1695,1695,1695,0
20240902,184200,60304303,1695,1695,1695,1695,0
20240902,184100,60304303,1695,1695,1695,1695,0
20240902,184000,60304303,1695,1695,1695,1695,0
20240902,183900,60304303,1695,1695,1695,1695,0
20240902,183800,60304303,1695,1695,1695,1695,0
20240902,183700,60304303,1695,1695,1695,1695,0
20240902,183600,60304303,1695,1695,1695,1695,0
20240902,183500,60304303,1695,1695,1695,1695,0
20240902,183400,60304303,1695,1695,1695,1695,0
20240902,183300,60304303,1695,1695,1695,1695,0
20240902,183200,60304303,1695,1695,1695,1695,0
20240902,183100,60304303,1695,1695,1695,1695,0
20240902,183000,60304303,1695,1695,1695,1695,0
20240902,182900,60304303,1695,1695,1695,1695,601
20240902,182800,60304303,1695,1695,1695,1695,0
20240902,182700,60304303,1695,1695,1695,1695,0
20240902,182600,60304303,1695,1695,1695,1695,0
20240902,182500,60304303,1695,1695,1695,1695,0
20240902,182400,60304303,1695,1695,1695,1695,0
20240902,182300,60304303,1695,1695,1695,1695,0
20240902,182200,60304303,1695,1695,1695,1695,0
20240902,182100,60304303,1695,1695,1695,1695,0
20240902,182000,60304303,1695,1695,1695,1695,0
20240902,181900,60304303,1695,1695,1695,1695,0
20240902,181800,60304303,1695,1695,1695,1695,0
20240902,181700,60304303,1695,1695,1695,1695,0
20240902,181600,60304303,1695,1695,1695,1695,0
20240902,181500,60304303,1695,1695,1695,1695,0
20240902,181400,60304303,1695,1695,1695,1695,0
20240902,181300,60304303,1695,1695,1695,1695,0
20240902,181200,60304303,1695,1695,1695,1695,0
20240902,181100,60304303,1695,1695,1695,1695,0
20240902,181000,60304303,1695,1695,1695,1695,0
20240902,180900,60304303,1695,1695,1695,1695,0
20240902,180800,60304303,1695,1695,1695,1695,0
20240902,180700,60304303,1695,1695,1695,1695,0
20240902,180600,60304303,1695,1695,1695,1695,0
20240902,180500,60304303,1695,1695,1695,1695,0
20240902,180400,60304303,1695,1695,1695,1695,0
20240902,180300,60304303,1695,1695,1695,1695,0
20240902,180200,60304303,1695,1695,1695,1695,0
20240902,180100,60304303,1695,1695,1695,1695,0
20240902,180000,60304303,1695,1695,1695,1695,0
20240902,175900,60304303,1695,1695,1695,1695,601
20240902,175800,60304303,1695,1695,1695,1695,0
20240902,175700,60304303,1695,1695,1695,1695,0
20240902,175600,60304303,1695,1695,1695,1695,0
20240902,175500,60304303,1695,1695,1695,1695,0
20240902,175400,60304303,1695,1695,1695,1695,0
20240902,175300,60304303,1695,1695,1695,1695,0
20240902,175200,60304303,1695,1695,1695,1695,0
20240902,175100,60304303,1695,1695,1695,1695,0
20240902,175000,60304303,1695,1695,1695,1695,0
20240902,174900,60304303,1695,1695,1695,1695,0
20240902,174800,60304303,1695,1695,1695,1695,0
20240902,174700,60304303,1695,1695,1695,1695,0
20240902,174600,60304303,1695,1695,1695,1695,0
20240902,174500,60304303,1695,1695,1695,1695,0
20240902,174400,60304303,1695,1695,1695,1695,0
20240902,174300,60304303,1695,1695,1695,1695,0
20240902,174200,60304303,1695,1695,1695,1695,0
20240902,174100,60304303,1695,1695,1695,1695,0
20240902,174000,60304303,1695,1695,1695,1695,0
20240902,173900,60304303,1695,1695,1695,1695,0
20240902,173800,60304303,1695,1695,1695,1695,0
20240902,173700,60304303,1695,1695,1695,1695,0
20240902,173600,60304303,1695,1695,1695,1695,0
20240902,173500,60304303,1695,1695,1695,1695,0
20240902,173400,60304303,1695,1695,1695,1695,0
20240902,173300,60304303,1695,1695,1695,1695,0
20240902,173200,60304303,1695,1695,1695,1695,0
20240902,173100,60304303,1695,1695,1695,1695,0
20240902,173000,60304303,1695,1695,1695,1695,0
20240902,172900,60304303,1695,1695,1695,1695,601
20240902,172800,60304303,1695,1695,1695,1695,0
20240902,172700,60304303,1695,1695,1695,1695,0
20240902,172600,60304303,1695,1695,1695,1695,0
20240902,172500,60304303,1695,1695,1695,1695,0
20240902,172400,60304303,1695,1695,1695,1695,0
20240902,172300,60304303,1695,1695,1695,1695,0
20240902,172200,60304303,1695,1695,1695,1695,0
20240902,172100,60304303,1695,1695,1695,1695,0
20240902,172000,60304303,1695,1695,1695,1695,0
20240902,171900,60304303,1695,1695,1695,1695,0
20240902,171800,60304303,1695,1695,1695,1695,0
20240902,171700,60304303,1695,1695,1695,1695,0
20240902,171600,60304303,1695,1695,1695,1695,0
20240902,171500,60304303,1695,1695,1695,1695,0
20240902,171400,60304303,1695,1695,1695,1695,0
20240902,171300,60304303,1695,1695,1695,1695,0
20240902,171200,60304303,1695,1695,1695,1695,0
20240902,171100,60304303,1695,1695,1695,1695,0
20240902,171000,60304303,1695,1695,1695,1695,0
20240902,170900,60304303,1695,1695,1695,1695,0
20240902,170800,60304303,1695,1695,1695,1695,0
20240902,170700,60304303,1695,1695,1695,1695,0
20240902,170600,60304303,1695,1695,1695,1695,0
20240902,170500,60304303,1695,1695,1695,1695,0
20240902,170400,60304303,1695,1695,1695,1695,0
20240902,170300,60304303,1695,1695,1695,1695,0
20240902,170200,60304303,1695,1695,1695,1695,0
20240902,170100,60304303,1695,1695,1695,1695,0
20240902,170000,60304303,1695,1695,1695,1695,0
20240902,165900,60304303,1695,1695,1695,1695,601
20240902,165800,60304303,1695,1695,1695,1695,0
20240902,165700,60304303,1695,1695,1695,1695,0
20240902,165600,60304303,1695,1695,1695,1695,0
20240902,165500,60304303,1695,1695,1695,1695,0
20240902,165400,60304303,1695,1695,1695,1695,0
20240902,165300,60304303,1695,1695,1695,1695,0
20240902,165200,60304303,1695,1695,1695,1695,0
20240902,165100,60304303,1695,1695,1695,1695,0
20240902,165000,60304303,1695,1695,1695,1695,0
20240902,164900,60304303,1695,1695,1695,1695,0
20240902,164800,60304303,1695,1695,1695,1695,0
20240902,164700,60304303,1695,1695,1695,1695,0
20240902,164600,60304303,1695,1695,1695,1695,0
20240902,164500,60304303,1695,1695,1695,1695,0
20240902,164400,60304303,1695,1695,1695,1695,0
20240902,164300,60304303,1695,1695,1695,1695,0
20240902,164200,60304303,1695,1695,1695,1695,0
20240902,164100,60304303,1695,1695,1695,1695,0
20240902,164000,60304303,1695,1695,1695,1695,0
20240902,163900,60304303,1695,1695,1695,1695,0
20240902,163800,60304303,1695,1695,1695,1695,0
20240902,163700,60304303,1695,1695,1695,1695,0
20240902,163600,60304303,1695,1695,1695,1695,0
20240902,163500,60304303,1695,1695,1695,1695,0
20240902,163400,60304303,1695,1695,1695,1695,0
20240902,163300,60304303,1695,1695,1695,1695,0
20240902,163200,60304303,1695,1695,1695,1695,0
20240902,163100,60304303,1695,1695,1695,1695,0
20240902,163000,60304303,1695,1695,1695,1695,0
20240902,162900,60304303,1695,1695,1695,1695,601
20240902,162800,60304303,1695,1695,1695,1695,0
20240902,162700,60304303,1695,1695,1695,1695,0
20240902,162600,60304303,1695,1695,1695,1695,0
20240902,162500,60304303,1695,1695,1695,1695,0
20240902,162400,60304303,1695,1695,1695,1695,0
20240902,162300,60304303,1695,1695,1695,1695,0
20240902,162200,60304303,1695,1695,1695,1695,0
20240902,162100,60304303,1695,1695,1695,1695,0
20240902,162000,60304303,1695,1695,1695,1695,0
20240902,161900,60304303,1695,1695,1695,1695,0
20240902,161800,60304303,1695,1695,1695,1695,0
20240902,161700,60304303,1695,1695,1695,1695,0
20240902,161600,60304303,1695,1695,1695,1695,0
20240902,161500,60304303,1695,1695,1695,1695,0
20240902,161400,60304303,1695,1695,1695,1695,0
20240902,161300,60304303,1695,1695,1695,1695,0
20240902,161200,60304303,1695,1695,1695,1695,0
20240902,161100,60304303,1695,1695,1695,1695,0
20240902,161000,60304303,1695,1695,1695,1695,0
20240902,160900,60304303,1695,1695,1695,1695,0
20240902,160800,60304303,1695,1695,1695,1695,0
20240902,160700,60304303,1695,1695,1695,1695,0
20240902,160600,60304303,1695,1695,1695,1695,0
20240902,160500,60304303,1695,1695,1695,1695,0
20240902,160400,60304303,1695,1695,1695,1695,0
20240902,160300,60304303,1695,1695,1695,1695,0
20240902,160200,60304303,1695,1695,1695,1695,0
20240902,160100,60304303,1695,1695,1695,1695,0
20240902,160000,60304303,1695,1695,1695,1695,0
20240902,155900,60304303,1695,1695,1695,1695,601
20240902,155800,60304303,1695,1695,1695,1695,0
20240902,155700,60304303,1695,1695,1695,1695,0
20240902,155600,60304303,1695,1695,1695,1695,0
20240902,155500,60304303,1695,1695,1695,1695,0
20240902,155400,60304303,1695,1695,1695,1695,0
20240902,155300,60304303,1695,1695,1695,1695,0
20240902,155200,60304303,1695,1695,1695,1695,0
20240902,155100,60304303,1695,1695,1695,1695,0
20240902,155000,60304303,1695,1695,1695,1695,0
20240902,154900,60304303,1695,1695,1695,1695,0
20240902,154800,60304303,1695,1695,1695,1695,0
20240902,154700,60304303,1695,1695,1695,1695,0
20240902,154600,60304303,1695,1695,1695,1695,0
20240902,154500,60304303,1695,1695,1695,1695,0
20240902,154400,60304303,1695,1695,1695,1695,0
20240902,154300,60304303,1695,1695,1695,1695,0
20240902,154200,60304303,1695,1695,1695,1695,0
20240902,154100,60304303,1695,1695,1695,1695,0
20240902,154000,60304303,1695,1695,1695,1695,0
20240902,153900,60304303,1695,1695,1695,1695,0
20240902,153800,60304303,1695,1695,1695,1695,0
20240902,153700,60304303,1695,1695,1695,1695,0
20240902,153600,60304303,1695,1695,1695,1695,0
20240902,153500,60304303,1695,1695,1695,1695,0
20240902,153400,60304303,1695,1695,1695,1695,0
20240902,153300,60304303,1695,1695,1695,1695,0
20240902,153200,60304303,1695,1695,1695,1695,0
20240902,153100,60304303,1695,1695,1695,1695,0
20240902,153000,60304303,1695,1695,1695,1695,601
20240902,152900,59285608,1686,1686,1686,1686,0
20240902,152800,59285608,1686,1686,1686,1686,0
20240902,152700,59285608,1686,1686,1686,1686,0
20240902,152600,59285608,1686,1686,1686,1686,0
20240902,152500,59285608,1686,1686,1686,1686,0
20240902,152400,59285608,1686,1686,1686,1686,0
20240902,152300,59285608,1686,1686,1686,1686,0
20240902,152200,59285608,1686,1686,1686,1686,0
20240902,152100,59285608,1686,1686,1686,1686,0
20240902,152000,59285608,1686,1686,1686,1686,0
20240902,151900,59285608,1686,1688,1688,1686,21
20240902,151800,59250184,1686,1686,1686,1686,0
20240902,151700,59250184,1686,1686,1686,1686,6
20240902,151600,59240068,1682,1682,1682,1682,0
20240902,151500,59240068,1682,1681,1682,1681,1083
20240902,151400,57419519,1680,1680,1680,1680,1459
20240902,151300,54968399,1680,1680,1680,1680,0
20240902,151200,54968399,1680,1680,1680,1680,18
20240902,151100,54938159,1682,1682,1682,1682,0
20240902,151000,54938159,1682,1682,1682,1682,0
20240902,150900,54938159,1682,1682,1682,1682,0
20240902,150800,54938159,1682,1682,1682,1682,0
20240902,150700,54938159,1682,1682,1682,1682,0
20240902,150600,54938159,1682,1682,1682,1682,0
20240902,150500,54938159,1682,1682,1682,1682,2
20240902,150400,54934795,1682,1680,1682,1680,1488
20240902,150300,52432627,1680,1680,1680,1680,0
20240902,150200,52432627,1680,1680,1680,1680,0
20240902,150100,52432627,1680,1680,1680,1680,0
20240902,150000,52432627,1680,1680,1680,1680,65
20240902,145900,52323427,1677,1677,1677,1677,0
20240902,145800,52323427,1677,1677,1677,1677,0
20240902,145700,52323427,1677,1677,1677,1677,0
20240902,145600,52323427,1677,1677,1677,1677,0
20240902,145500,52323427,1677,1678,1678,1677,115
20240902,145400,52130468,1677,1677,1677,1677,2
20240902,145300,52127114,1677,1677,1677,1677,0
20240902,145200,52127114,1677,1677,1677,1677,0
20240902,145100,52127114,1677,1677,1677,1677,0
20240902,145000,52127114,1677,1677,1677,1677,0
20240902,144900,52127114,1677,1677,1677,1677,0
20240902,144800,52127114,1677,1677,1677,1677,0
20240902,144700,52127114,1677,1677,1677,1677,0
20240902,144600,52127114,1677,1677,1677,1677,0
20240902,144500,52127114,1677,1677,1677,1677,0
20240902,144400,52127114,1677,1677,1677,1677,0
20240902,144300,52127114,1677,1677,1677,1677,0
20240902,144200,52127114,1677,1677,1677,1677,0
20240902,144100,52127114,1677,1677,1677,1677,0
20240902,144000,52127114,1677,1677,1677,1677,1
20240902,143900,52125437,1678,1678,1678,1678,0
20240902,143800,52125437,1678,1678,1678,1678,0
20240902,143700,52125437,1678,1678,1678,1678,0
20240902,143600,52125437,1678,1678,1678,1678,0
20240902,143500,52125437,1678,1678,1678,1678,0
20240902,143400,52125437,1678,1678,1678,1678,32
20240902,143300,52071741,1670,1670,1670,1670,0
20240902,143200,52071741,1670,1672,1672,1670,818
20240902,143100,50705229,1680,1680,1680,1680,0
20240902,143000,50705229,1680,1680,1680,1680,0
20240902,142900,50705229,1680,1680,1680,1680,1
20240902,142800,50703549,1671,1671,1671,1671,346
20240902,142700,50125383,1672,1672,1672,1672,605
20240902,142600,49113823,1673,1673,1673,1673,100
20240902,142500,48946523,1674,1674,1674,1674,249
20240902,142400,48529697,1680,1680,1680,1680,0
20240902,142300,48529697,1680,1680,1680,1680,0
20240902,142200,48529697,1680,1680,1680,1680,0
20240902,142100,48529697,1680,1680,1680,1680,3
20240902,142000,48524657,1681,1681,1681,1681,0
20240902,141900,48524657,1681,1681,1681,1681,0
20240902,141800,48524657,1681,1681,1681,1681,0
20240902,141700,48524657,1681,1681,1681,1681,0
20240902,141600,48524657,1681,1681,1681,1681,0
20240902,141500,48524657,1681,1681,1681,1681,0
20240902,141400,48524657,1681,1681,1681,1681,0
20240902,141300,48524657,1681,1681,1681,1681,0
20240902,141200,48524657,1681,1681,1681,1681,0
20240902,141100,48524657,1681,1681,1681,1681,0
20240902,141000,48524657,1681,1681,1681,1681,1
20240902,140900,48522976,1681,1681,1681,1681,0
20240902,140800,48522976,1681,1681,1681,1681,0
20240902,140700,48522976,1681,1681,1681,1681,0
20240902,140600,48522976,1681,1681,1681,1681,0
20240902,140500,48522976,1681,1681,1681,1681,0
20240902,140400,48522976,1681,1681,1681,1681,0
20240902,140300,48522976,1681,1681,1681,1681,0
20240902,140200,48522976,1681,1677,1681,1677,150
20240902,140100,48271422,1677,1677,1677,1677,1
20240902,140000,48269745,1674,1674,1674,1674,1
20240902,135900,48268071,1681,1681,1681,1681,0
20240902,135800,48268071,1681,1681,1681,1681,0
20240902,135700,48268071,1681,1681,1681,1681,0
20240902,135600,48268071,1681,1681,1681,1681,0
20240902,135500,48268071,1681,1681,1681,1681,10
20240902,135400,48251261,1681,1681,1681,1681,0
20240902,135300,48251261,1681,1681,1681,1681,0
20240902,135200,48251261,1681,1681,1681,1681,0
20240902,135100,48251261,1681,1681,1681,1681,0
20240902,135000,48251261,1681,1681,1681,1681,0
20240902,134900,48251261,1681,1681,1681,1681,0
20240902,134800,48251261,1681,1681,1681,1681,0
20240902,134700,48251261,1681,1681,1681,1681,0
20240902,134600,48251261,1681,1681,1681,1681,0
20240902,134500,48251261,1681,1681,1681,1681,0
20240902,134400,48251261,1681,1681,1681,1681,0
20240902,134300,48251261,1681,1681,1681,1681,0
20240902,134200,48251261,1681,1681,1681,1681,0
20240902,134100,48251261,1681,1681,1681,1681,0
20240902,134000,48251261,1681,1681,1681,1681,0
20240902,133900,48251261,1681,1681,1681,1681,0
20240902,133800,48251261,1681,1681,1681,1681,0
20240902,133700,48251261,1681,1681,1681,1681,0
20240902,133600,48251261,1681,1681,1681,1681,0
20240902,133500,48251261,1681,1681,1681,1681,0
20240902,133400,48251261,1681,1681,1681,1681,0
20240902,133300,48251261,1681,1681,1681,1681,0
20240902,133200,48251261,1681,1675,1681,1672,67
20240902,133100,48139199,1682,1682,1682,1682,0
20240902,133000,48139199,1682,1682,1682,1682,0
20240902,132900,48139199,1682,1682,1682,1682,0
20240902,132800,48139199,1682,1682,1682,1682,0
20240902,132700,48139199,1682,1682,1682,1682,0
20240902,132600,48139199,1682,1682,1682,1682,0
20240902,132500,48139199,1682,1682,1682,1682,0
20240902,132400,48139199,1682,1682,1682,1682,0
20240902,132300,48139199,1682,1682,1682,1682,0
20240902,132200,48139199,1682,1682,1682,1682,0
20240902,132100,48139199,1682,1682,1682,1682,0
20240902,132000,48139199,1682,1682,1682,1682,0
20240902,131900,48139199,1682,1682,1682,1682,0
20240902,131800,48139199,1682,1682,1682,1682,0
20240902,131700,48139199,1682,1682,1682,1682,0
20240902,131600,48139199,1682,1682,1682,1682,2
20240902,131500,48135835,1679,1679,1679,1679,0
20240902,131400,48135835,1679,1679,1679,1679,0
20240902,131300,48135835,1679,1679,1679,1679,0
20240902,131200,48135835,1679,1679,1679,1679,0
20240902,131100,48135835,1679,1679,1679,1679,0
20240902,131000,48135835,1679,1679,1679,1679,0
20240902,130900,48135835,1679,1679,1679,1679,1
20240902,130800,48134156,1682,1682,1682,1682,0
20240902,130700,48134156,1682,1682,1682,1682,0
20240902,130600,48134156,1682,1682,1682,1682,0
20240902,130500,48134156,1682,1682,1682,1682,0
20240902,130400,48134156,1682,1682,1682,1682,4
20240902,130300,48127428,1682,1682,1682,1682,0
20240902,130200,48127428,1682,1682,1682,1682,4
20240902,130100,48120700,1682,1682,1682,1682,0
20240902,130000,48120700,1682,1682,1682,1682,1
20240902,125900,48119018,1681,1682,1682,1681,8
20240902,125800,48105564,1682,1683,1683,1682,4
20240902,125700,48098833,1675,1675,1675,1675,542
20240902,125600,47190983,1684,1684,1684,1684,0
20240902,125500,47190983,1684,1684,1684,1684,0
20240902,125400,47190983,1684,1684,1684,1684,10
20240902,125300,47174143,1684,1683,1684,1683,101
20240902,125200,47004138,1675,1675,1675,1675,79
20240902,125100,46871813,1684,1684,1684,1684,1
20240902,125000,46870129,1680,1680,1680,1680,1000
20240902,124900,45190129,1684,1684,1684,1684,0
20240902,124800,45190129,1684,1684,1684,1684,0
20240902,124700,45190129,1684,1684,1684,1684,1
20240902,124600,45188445,1686,1686,1686,1686,0
20240902,124500,45188445,1686,1686,1686,1686,0
20240902,124400,45188445,1686,1686,1686,1686,0
20240902,124300,45188445,1686,1686,1686,1686,0
20240902,124200,45188445,1686,1686,1686,1686,0
20240902,124100,45188445,1686,1686,1686,1686,0
20240902,124000,45188445,1686,1686,1686,1686,0
20240902,123900,45188445,1686,1686,1686,1686,0
20240902,123800,45188445,1686,1683,1686,1672,320
20240902,123700,44649574,1688,1688,1688,1688,0
20240902,123600,44649574,1688,1688,1688,1688,0
20240902,123500,44649574,1688,1688,1688,1688,0
20240902,123400,44649574,1688,1688,1688,1688,0
20240902,123300,44649574,1688,1688,1688,1688,0
20240902,123200,44649574,1688,1688,1688,1688,0
20240902,123100,44649574,1688,1688,1688,1688,0
20240902,123000,44649574,1688,1688,1688,1688,0
20240902,122900,44649574,1688,1688,1688,1688,0
20240902,122800,44649574,1688,1688,1688,1688,0
20240902,122700,44649574,1688,1688,1688,1688,0
20240902,122600,44649574,1688,1688,1688,1688,0
20240902,122500,44649574,1688,1688,1688,1688,0
20240902,122400,44649574,1688,1688,1688,1688,0
20240902,122300,44649574,1688,1688,1688,1688,0
20240902,122200,44649574,1688,1688,1688,1688,0
20240902,122100,44649574,1688,1688,1688,1688,0
20240902,122000,44649574,1688,1688,1688,1688,0
20240902,121900,44649574,1688,1688,1688,1688,0
20240902,121800,44649574,1688,1688,1688,1688,0
20240902,121700,44649574,1688,1688,1688,1688,0
20240902,121600,44649574,1688,1688,1688,1688,0
20240902,121500,44649574,1688,1688,1688,1688,0
20240902,121400,44649574,1688,1688,1688,1688,0
20240902,121300,44649574,1688,1688,1688,1688,0
20240902,121200,44649574,1688,1688,1688,1688,0
20240902,121100,44649574,1688,1688,1688,1688,0
20240902,121000,44649574,1688,1688,1688,1688,0
20240902,120900,44649574,1688,1688,1688,1688,0
20240902,120800,44649574,1688,1688,1688,1688,0
20240902,120700,44649574,1688,1688,1688,1688,0
20240902,120600,44649574,1688,1688,1688,1688,0
20240902,120500,44649574,1688,1688,1688,1688,0
20240902,120400,44649574,1688,1688,1688,1688,0
20240902,120300,44649574,1688,1688,1688,1688,0
20240902,120200,44649574,1688,1688,1688,1688,0
20240902,120100,44649574,1688,1688,1688,1688,0
20240902,120000,44649574,1688,1688,1688,1688,0
20240902,115900,44649574,1688,1683,1688,1683,25
20240902,115800,44607442,1683,1683,1683,1683,0
20240902,115700,44607442,1683,1683,1683,1683,0
20240902,115600,44607442,1683,1683,1683,1683,1
20240902,115500,44605759,1669,1669,1669,1669,0
20240902,115400,44605759,1669,1669,1669,1669,0
20240902,115300,44605759,1669,1669,1669,1669,0
20240902,115200,44605759,1669,1669,1669,1669,0
20240902,115100,44605759,1669,1669,1669,1669,0
20240902,115000,44605759,1669,1669,1669,1669,0
20240902,114900,44605759,1669,1674,1674,1668,1040
20240902,114800,42869575,1688,1688,1688,1688,0
20240902,114700,42869575,1688,1688,1688,1688,0
20240902,114600,42869575,1688,1688,1688,1688,0
20240902,114500,42869575,1688,1688,1688,1688,0
20240902,114400,42869575,1688,1688,1688,1688,0
20240902,114300,42869575,1688,1688,1688,1688,1
20240902,114200,42867887,1674,1674,1674,1674,1
20240902,114100,42866213,1690,1690,1690,1690,0
20240902,114000,42866213,1690,1690,1690,1690,0
20240902,113900,42866213,1690,1690,1690,1690,0
20240902,113800,42866213,1690,1687,1690,1687,6
20240902,113700,42856088,1690,1690,1690,1690,0
20240902,113600,42856088,1690,1690,1690,1690,0
20240902,113500,42856088,1690,1690,1690,1690,0
20240902,113400,42856088,1690,1690,1690,1690,0
20240902,113300,42856088,1690,1690,1690,1690,0
20240902,113200,42856088,1690,1690,1690,1690,0
20240902,113100,42856088,1690,1690,1690,1690,1
20240902,113000,42854398,1680,1690,1690,1680,501
20240902,112900,42012708,1689,1688,1689,1688,300
20240902,112800,41506018,1689,1689,1689,1689,0
20240902,112700,41506018,1689,1689,1689,1689,0
20240902,112600,41506018,1689,1688,1689,1688,2500
20240902,112500,37283528,1689,1676,1689,1676,300
20240902,112400,36780319,1676,1676,1676,1676,1
20240902,112300,36778643,1666,1666,1666,1666,10
20240902,112200,36761983,1666,1666,1666,1666,22
20240902,112100,36725331,1665,1665,1665,1665,0
20240902,112000,36725331,1665,1665,1665,1665,0
20240902,111900,36725331,1665,1666,1666,1665,1200
20240902,111800,34727225,1665,1665,1665,1665,0
20240902,111700,34727225,1665,1665,1665,1665,0
20240902,111600,34727225,1665,1665,1665,1665,0
20240902,111500,34727225,1665,1669,1669,1665,183
20240902,111400,34422095,1671,1671,1671,1671,0
20240902,111300,34422095,1671,1671,1671,1671,0
20240902,111200,34422095,1671,1671,1671,1671,0
20240902,111100,34422095,1671,1671,1671,1671,92
20240902,111000,34268363,1669,1669,1669,1669,0
20240902,110900,34268363,1669,1669,1669,1669,1
20240902,110800,34266694,1669,1674,1674,1669,708
20240902,110700,33084323,1677,1677,1677,1677,0
20240902,110600,33084323,1677,1677,1677,1677,0
20240902,110500,33084323,1677,1678,1678,1677,207
20240902,110400,32737079,1690,1690,1690,1690,0
20240902,110300,32737079,1690,1690,1690,1690,0
20240902,110200,32737079,1690,1690,1690,1690,0
20240902,110100,32737079,1690,1690,1690,1690,0
20240902,110000,32737079,1690,1690,1690,1690,0
20240902,105900,32737079,1690,1690,1690,1690,1
20240902,105800,32735389,1678,1678,1678,1678,100
20240902,105700,32567589,1693,1693,1693,1693,0
20240902,105600,32567589,1693,1693,1693,1693,0
20240902,105500,32567589,1693,1693,1693,1693,150
20240902,105400,32313639,1693,1693,1693,1693,0
20240902,105300,32313639,1693,1693,1693,1693,0
20240902,105200,32313639,1693,1693,1693,1693,0
20240902,105100,32313639,1693,1693,1693,1693,0
20240902,105000,32313639,1693,1693,1693,1693,0
20240902,104900,32313639,1693,1693,1693,1693,0
20240902,104800,32313639,1693,1693,1693,1693,1
20240902,104700,32311946,1694,1694,1694,1694,0
20240902,104600,32311946,1694,1694,1694,1694,0
20240902,104500,32311946,1694,1694,1694,1694,0
20240902,104400,32311946,1694,1694,1694,1694,12
20240902,104300,32291618,1695,1694,1695,1694,15
20240902,104200,32266199,1694,1694,1694,1694,4
20240902,104100,32259423,1695,1669,1695,1669,293
20240902,104000,31767216,1669,1678,1678,1660,3590
20240902,103900,25777523,1676,1676,1676,1676,237
20240902,103800,25380311,1677,1685,1685,1677,5032
20240902,103700,16924219,1689,1689,1689,1689,5
20240902,103600,16915774,1693,1693,1693,1693,1
20240902,103500,16914081,1685,1694,1694,1685,539
20240902,103400,16005748,1694,1694,1694,1694,0
20240902,103300,16005748,1694,1694,1694,1694,0
20240902,103200,16005748,1694,1694,1694,1694,0
20240902,103100,16005748,1694,1694,1694,1694,1
20240902,103000,16004054,1685,1685,1685,1685,0
20240902,102900,16004054,1685,1685,1685,1685,0
20240902,102800,16004054,1685,1685,1685,1685,0
20240902,102700,16004054,1685,1685,1685,1685,0
20240902,102600,16004054,1685,1685,1685,1685,0
20240902,102500,16004054,1685,1685,1685,1685,0
20240902,102400,16004054,1685,1685,1685,1685,0
20240902,102300,16004054,1685,1685,1685,1685,0
20240902,102200,16004054,1685,1685,1685,1685,0
20240902,102100,16004054,1685,1685,1685,1685,1
20240902,102000,16002369,1684,1694,1694,1684,5
20240902,101900,15993938,1694,1694,1694,1694,0
20240902,101800,15993938,1694,1694,1694,1694,0
20240902,101700,15993938,1694,1694,1694,1694,0
20240902,101600,15993938,1694,1694,1694,1694,1
20240902,101500,15992244,1688,1688,1688,1688,201
20240902,101400,15652956,1694,1694,1694,1694,235
20240902,101300,15254866,1694,1694,1694,1694,1
20240902,101200,15253172,1690,1690,1690,1690,10
20240902,101100,15236272,1690,1695,1695,1690,31
20240902,101000,15183877,1688,1688,1688,1688,1
20240902,100900,15182189,1700,1700,1700,1700,0
20240902,100800,15182189,1700,1700,1700,1700,0
20240902,100700,15182189,1700,1700,1700,1700,0
20240902,100600,15182189,1700,1700,1700,1700,1
20240902,100500,15180489,1700,1700,1700,1700,0
20240902,100400,15180489,1700,1700,1700,1700,0
20240902,100300,15180489,1700,1700,1700,1700,0
20240902,100200,15180489,1700,1700,1700,1700,1
20240902,100100,15178789,1700,1700,1700,1700,0
20240902,100000,15178789,1700,1700,1700,1700,295
20240902,095900,14677289,1700,1700,1700,1700,1
20240902,095800,14675589,1688,1688,1688,1688,0
20240902,095700,14675589,1688,1688,1688,1688,0
20240902,095600,14675589,1688,1688,1688,1688,0
20240902,095500,14675589,1688,1688,1688,1688,0
20240902,095400,14675589,1688,1688,1688,1688,0
20240902,095300,14675589,1688,1688,1688,1688,0
20240902,095200,14675589,1688,1688,1688,1688,0
20240902,095100,14675589,1688,1688,1688,1688,0
20240902,095000,14675589,1688,1688,1688,1688,0
20240902,094900,14675589,1688,1688,1688,1688,23
20240902,094800,14636765,1700,1700,1700,1700,1
20240902,094700,14635065,1700,1700,1700,1700,4
20240902,094600,14628265,1700,1700,1700,1700,1
20240902,094500,14626565,1689,1689,1689,1689,0
20240902,094400,14626565,1689,1689,1689,1689,30
20240902,094300,14575895,1700,1700,1700,1700,0
20240902,094200,14575895,1700,1700,1700,1700,0
20240902,094100,14575895,1700,1700,1700,1700,0
20240902,094000,14575895,1700,1700,1700,1700,0
20240902,093900,14575895,1700,1700,1700,1700,100
20240902,093800,14405895,1700,1699,1700,1699,151
20240902,093700,14149329,1688,1688,1688,1688,300
20240902,093600,13642929,1699,1699,1699,1699,28
20240902,093500,13595357,1699,1699,1699,1699,3
20240902,093400,13590260,1699,1699,1699,1699,60
20240902,093300,13488320,1699,1699,1699,1699,0
20240902,093200,13488320,1699,1699,1699,1699,10
20240902,093100,13471330,1699,1699,1699,1699,0
20240902,093000,13471330,1699,1699,1699,1699,0
20240902,092900,13471330,1699,1695,1699,1695,100
20240902,092800,13301766,1688,1688,1688,1688,0
20240902,092700,13301766,1688,1688,1688,1688,0
20240902,092600,13301766,1688,1688,1688,1688,0
20240902,092500,13301766,1688,1688,1688,1688,0
20240902,092400,13301766,1688,1688,1688,1688,120
20240902,092300,13099206,1700,1700,1700,1700,0
20240902,092200,13099206,1700,1700,1700,1700,0
20240902,092100,13099206,1700,1700,1700,1700,0
20240902,092000,13099206,1700,1700,1700,1700,0
20240902,091900,13099206,1700,1700,1700,1700,0
20240902,091800,13099206,1700,1700,1700,1700,0
20240902,091700,13099206,1700,1688,1700,1688,408
20240902,091600,12410399,1681,1686,1686,1681,9
20240902,091500,12395263,1689,1689,1689,1689,2
20240902,091400,12391885,1689,1689,1689,1689,1
20240902,091300,12390196,1699,1699,1699,1699,0
20240902,091200,12390196,1699,1699,1699,1699,1
20240902,091100,12388497,1705,1705,1705,1705,2
20240902,091000,12385087,1700,1704,1704,1700,239
20240902,090900,11978747,1700,1701,1701,1700,505
20240902,090800,11120242,1701,1701,1701,1701,3
20240902,090700,11115139,1705,1705,1705,1705,0
20240902,090600,11115139,1705,1704,1705,1704,546
20240902,090500,10184709,1704,1688,1705,1688,229
20240902,090400,9797446,1675,1675,1675,1675,0
20240902,090300,9797446,1675,1689,1689,1675,4563
20240902,090200,2142930,1689,1689,1689,1689,0
20240902,090100,2142930,1689,1689,1689,1689,0
20240902,090000,2142930,1689,1680,1689,1680,1274