KissMeData/339950/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,210800,106596321,1810,1810,1810,1810,822
20240902,210700,106596321,1810,1810,1810,1810,0
20240902,210600,106596321,1810,1810,1810,1810,0
20240902,210500,106596321,1810,1810,1810,1810,0
20240902,210400,106596321,1810,1810,1810,1810,0
20240902,210300,106596321,1810,1810,1810,1810,0
20240902,210200,106596321,1810,1810,1810,1810,0
20240902,210100,106596321,1810,1810,1810,1810,0
20240902,210000,106596321,1810,1810,1810,1810,0
20240902,205900,106596321,1810,1810,1810,1810,0
20240902,205800,106596321,1810,1810,1810,1810,0
20240902,205700,106596321,1810,1810,1810,1810,0
20240902,205600,106596321,1810,1810,1810,1810,0
20240902,205500,106596321,1810,1810,1810,1810,0
20240902,205400,106596321,1810,1810,1810,1810,0
20240902,205300,106596321,1810,1810,1810,1810,0
20240902,205200,106596321,1810,1810,1810,1810,0
20240902,205100,106596321,1810,1810,1810,1810,0
20240902,205000,106596321,1810,1810,1810,1810,0
20240902,204900,106596321,1810,1810,1810,1810,0
20240902,204800,106596321,1810,1810,1810,1810,0
20240902,204700,106596321,1810,1810,1810,1810,0
20240902,204600,106596321,1810,1810,1810,1810,0
20240902,204500,106596321,1810,1810,1810,1810,0
20240902,204400,106596321,1810,1810,1810,1810,0
20240902,204300,106596321,1810,1810,1810,1810,0
20240902,204200,106596321,1810,1810,1810,1810,0
20240902,204100,106596321,1810,1810,1810,1810,0
20240902,204000,106596321,1810,1810,1810,1810,0
20240902,203900,106596321,1810,1810,1810,1810,0
20240902,203800,106596321,1810,1810,1810,1810,822
20240902,203700,106596321,1810,1810,1810,1810,0
20240902,203600,106596321,1810,1810,1810,1810,0
20240902,203500,106596321,1810,1810,1810,1810,0
20240902,203400,106596321,1810,1810,1810,1810,0
20240902,203300,106596321,1810,1810,1810,1810,0
20240902,203200,106596321,1810,1810,1810,1810,0
20240902,203100,106596321,1810,1810,1810,1810,0
20240902,203000,106596321,1810,1810,1810,1810,0
20240902,202900,106596321,1810,1810,1810,1810,0
20240902,202800,106596321,1810,1810,1810,1810,0
20240902,202700,106596321,1810,1810,1810,1810,0
20240902,202600,106596321,1810,1810,1810,1810,0
20240902,202500,106596321,1810,1810,1810,1810,0
20240902,202400,106596321,1810,1810,1810,1810,0
20240902,202300,106596321,1810,1810,1810,1810,0
20240902,202200,106596321,1810,1810,1810,1810,0
20240902,202100,106596321,1810,1810,1810,1810,0
20240902,202000,106596321,1810,1810,1810,1810,0
20240902,201900,106596321,1810,1810,1810,1810,0
20240902,201800,106596321,1810,1810,1810,1810,0
20240902,201700,106596321,1810,1810,1810,1810,0
20240902,201600,106596321,1810,1810,1810,1810,0
20240902,201500,106596321,1810,1810,1810,1810,0
20240902,201400,106596321,1810,1810,1810,1810,0
20240902,201300,106596321,1810,1810,1810,1810,0
20240902,201200,106596321,1810,1810,1810,1810,0
20240902,201100,106596321,1810,1810,1810,1810,0
20240902,201000,106596321,1810,1810,1810,1810,0
20240902,200900,106596321,1810,1810,1810,1810,0
20240902,200800,106596321,1810,1810,1810,1810,822
20240902,200700,106596321,1810,1810,1810,1810,0
20240902,200600,106596321,1810,1810,1810,1810,0
20240902,200500,106596321,1810,1810,1810,1810,0
20240902,200400,106596321,1810,1810,1810,1810,0
20240902,200300,106596321,1810,1810,1810,1810,0
20240902,200200,106596321,1810,1810,1810,1810,0
20240902,200100,106596321,1810,1810,1810,1810,0
20240902,200000,106596321,1810,1810,1810,1810,0
20240902,195900,106596321,1810,1810,1810,1810,0
20240902,195800,106596321,1810,1810,1810,1810,0
20240902,195700,106596321,1810,1810,1810,1810,0
20240902,195600,106596321,1810,1810,1810,1810,0
20240902,195500,106596321,1810,1810,1810,1810,0
20240902,195400,106596321,1810,1810,1810,1810,0
20240902,195300,106596321,1810,1810,1810,1810,0
20240902,195200,106596321,1810,1810,1810,1810,0
20240902,195100,106596321,1810,1810,1810,1810,0
20240902,195000,106596321,1810,1810,1810,1810,0
20240902,194900,106596321,1810,1810,1810,1810,0
20240902,194800,106596321,1810,1810,1810,1810,0
20240902,194700,106596321,1810,1810,1810,1810,0
20240902,194600,106596321,1810,1810,1810,1810,0
20240902,194500,106596321,1810,1810,1810,1810,0
20240902,194400,106596321,1810,1810,1810,1810,0
20240902,194300,106596321,1810,1810,1810,1810,0
20240902,194200,106596321,1810,1810,1810,1810,0
20240902,194100,106596321,1810,1810,1810,1810,0
20240902,194000,106596321,1810,1810,1810,1810,0
20240902,193900,106596321,1810,1810,1810,1810,0
20240902,193800,106596321,1810,1810,1810,1810,822
20240902,193700,106596321,1810,1810,1810,1810,0
20240902,193600,106596321,1810,1810,1810,1810,0
20240902,193500,106596321,1810,1810,1810,1810,0
20240902,193400,106596321,1810,1810,1810,1810,0
20240902,193300,106596321,1810,1810,1810,1810,0
20240902,193200,106596321,1810,1810,1810,1810,0
20240902,193100,106596321,1810,1810,1810,1810,0
20240902,193000,106596321,1810,1810,1810,1810,0
20240902,192900,106596321,1810,1810,1810,1810,0
20240902,192800,106596321,1810,1810,1810,1810,0
20240902,192700,106596321,1810,1810,1810,1810,0
20240902,192600,106596321,1810,1810,1810,1810,0
20240902,192500,106596321,1810,1810,1810,1810,0
20240902,192400,106596321,1810,1810,1810,1810,0
20240902,192300,106596321,1810,1810,1810,1810,0
20240902,192200,106596321,1810,1810,1810,1810,0
20240902,192100,106596321,1810,1810,1810,1810,0
20240902,192000,106596321,1810,1810,1810,1810,0
20240902,191900,106596321,1810,1810,1810,1810,0
20240902,191800,106596321,1810,1810,1810,1810,0
20240902,191700,106596321,1810,1810,1810,1810,0
20240902,191600,106596321,1810,1810,1810,1810,0
20240902,191500,106596321,1810,1810,1810,1810,0
20240902,191400,106596321,1810,1810,1810,1810,0
20240902,191300,106596321,1810,1810,1810,1810,0
20240902,191200,106596321,1810,1810,1810,1810,0
20240902,191100,106596321,1810,1810,1810,1810,0
20240902,191000,106596321,1810,1810,1810,1810,0
20240902,190900,106596321,1810,1810,1810,1810,0
20240902,190800,106596321,1810,1810,1810,1810,822
20240902,190700,106596321,1810,1810,1810,1810,0
20240902,190600,106596321,1810,1810,1810,1810,0
20240902,190500,106596321,1810,1810,1810,1810,0
20240902,190400,106596321,1810,1810,1810,1810,0
20240902,190300,106596321,1810,1810,1810,1810,0
20240902,190200,106596321,1810,1810,1810,1810,0
20240902,190100,106596321,1810,1810,1810,1810,0
20240902,190000,106596321,1810,1810,1810,1810,0
20240902,185900,106596321,1810,1810,1810,1810,0
20240902,185800,106596321,1810,1810,1810,1810,0
20240902,185700,106596321,1810,1810,1810,1810,0
20240902,185600,106596321,1810,1810,1810,1810,0
20240902,185500,106596321,1810,1810,1810,1810,0
20240902,185400,106596321,1810,1810,1810,1810,0
20240902,185300,106596321,1810,1810,1810,1810,0
20240902,185200,106596321,1810,1810,1810,1810,0
20240902,185100,106596321,1810,1810,1810,1810,0
20240902,185000,106596321,1810,1810,1810,1810,0
20240902,184900,106596321,1810,1810,1810,1810,0
20240902,184800,106596321,1810,1810,1810,1810,0
20240902,184700,106596321,1810,1810,1810,1810,0
20240902,184600,106596321,1810,1810,1810,1810,0
20240902,184500,106596321,1810,1810,1810,1810,0
20240902,184400,106596321,1810,1810,1810,1810,0
20240902,184300,106596321,1810,1810,1810,1810,0
20240902,184200,106596321,1810,1810,1810,1810,0
20240902,184100,106596321,1810,1810,1810,1810,0
20240902,184000,106596321,1810,1810,1810,1810,0
20240902,183900,106596321,1810,1810,1810,1810,0
20240902,183800,106596321,1810,1810,1810,1810,822
20240902,183700,106596321,1810,1810,1810,1810,0
20240902,183600,106596321,1810,1810,1810,1810,0
20240902,183500,106596321,1810,1810,1810,1810,0
20240902,183400,106596321,1810,1810,1810,1810,0
20240902,183300,106596321,1810,1810,1810,1810,0
20240902,183200,106596321,1810,1810,1810,1810,0
20240902,183100,106596321,1810,1810,1810,1810,0
20240902,183000,106596321,1810,1810,1810,1810,0
20240902,182900,106596321,1810,1810,1810,1810,0
20240902,182800,106596321,1810,1810,1810,1810,0
20240902,182700,106596321,1810,1810,1810,1810,0
20240902,182600,106596321,1810,1810,1810,1810,0
20240902,182500,106596321,1810,1810,1810,1810,0
20240902,182400,106596321,1810,1810,1810,1810,0
20240902,182300,106596321,1810,1810,1810,1810,0
20240902,182200,106596321,1810,1810,1810,1810,0
20240902,182100,106596321,1810,1810,1810,1810,0
20240902,182000,106596321,1810,1810,1810,1810,0
20240902,181900,106596321,1810,1810,1810,1810,0
20240902,181800,106596321,1810,1810,1810,1810,0
20240902,181700,106596321,1810,1810,1810,1810,0
20240902,181600,106596321,1810,1810,1810,1810,0
20240902,181500,106596321,1810,1810,1810,1810,0
20240902,181400,106596321,1810,1810,1810,1810,0
20240902,181300,106596321,1810,1810,1810,1810,0
20240902,181200,106596321,1810,1810,1810,1810,0
20240902,181100,106596321,1810,1810,1810,1810,0
20240902,181000,106596321,1810,1810,1810,1810,0
20240902,180900,106596321,1810,1810,1810,1810,0
20240902,180800,106596321,1810,1810,1810,1810,822
20240902,180700,106596321,1810,1810,1810,1810,0
20240902,180600,106596321,1810,1810,1810,1810,0
20240902,180500,106596321,1810,1810,1810,1810,0
20240902,180400,106596321,1810,1810,1810,1810,0
20240902,180300,106596321,1810,1810,1810,1810,0
20240902,180200,106596321,1810,1810,1810,1810,0
20240902,180100,106596321,1810,1810,1810,1810,0
20240902,180000,106596321,1810,1810,1810,1810,0
20240902,175900,106596321,1810,1810,1810,1810,0
20240902,175800,106596321,1810,1810,1810,1810,0
20240902,175700,106596321,1810,1810,1810,1810,0
20240902,175600,106596321,1810,1810,1810,1810,0
20240902,175500,106596321,1810,1810,1810,1810,0
20240902,175400,106596321,1810,1810,1810,1810,0
20240902,175300,106596321,1810,1810,1810,1810,0
20240902,175200,106596321,1810,1810,1810,1810,0
20240902,175100,106596321,1810,1810,1810,1810,0
20240902,175000,106596321,1810,1810,1810,1810,0
20240902,174900,106596321,1810,1810,1810,1810,0
20240902,174800,106596321,1810,1810,1810,1810,0
20240902,174700,106596321,1810,1810,1810,1810,0
20240902,174600,106596321,1810,1810,1810,1810,0
20240902,174500,106596321,1810,1810,1810,1810,0
20240902,174400,106596321,1810,1810,1810,1810,0
20240902,174300,106596321,1810,1810,1810,1810,0
20240902,174200,106596321,1810,1810,1810,1810,0
20240902,174100,106596321,1810,1810,1810,1810,0
20240902,174000,106596321,1810,1810,1810,1810,0
20240902,173900,106596321,1810,1810,1810,1810,0
20240902,173800,106596321,1810,1810,1810,1810,822
20240902,173700,106596321,1810,1810,1810,1810,0
20240902,173600,106596321,1810,1810,1810,1810,0
20240902,173500,106596321,1810,1810,1810,1810,0
20240902,173400,106596321,1810,1810,1810,1810,0
20240902,173300,106596321,1810,1810,1810,1810,0
20240902,173200,106596321,1810,1810,1810,1810,0
20240902,173100,106596321,1810,1810,1810,1810,0
20240902,173000,106596321,1810,1810,1810,1810,0
20240902,172900,106596321,1810,1810,1810,1810,0
20240902,172800,106596321,1810,1810,1810,1810,0
20240902,172700,106596321,1810,1810,1810,1810,0
20240902,172600,106596321,1810,1810,1810,1810,0
20240902,172500,106596321,1810,1810,1810,1810,0
20240902,172400,106596321,1810,1810,1810,1810,0
20240902,172300,106596321,1810,1810,1810,1810,0
20240902,172200,106596321,1810,1810,1810,1810,0
20240902,172100,106596321,1810,1810,1810,1810,0
20240902,172000,106596321,1810,1810,1810,1810,0
20240902,171900,106596321,1810,1810,1810,1810,0
20240902,171800,106596321,1810,1810,1810,1810,0
20240902,171700,106596321,1810,1810,1810,1810,0
20240902,171600,106596321,1810,1810,1810,1810,0
20240902,171500,106596321,1810,1810,1810,1810,0
20240902,171400,106596321,1810,1810,1810,1810,0
20240902,171300,106596321,1810,1810,1810,1810,0
20240902,171200,106596321,1810,1810,1810,1810,0
20240902,171100,106596321,1810,1810,1810,1810,0
20240902,171000,106596321,1810,1810,1810,1810,0
20240902,170900,106596321,1810,1810,1810,1810,0
20240902,170800,106596321,1810,1810,1810,1810,822
20240902,170700,106596321,1810,1810,1810,1810,0
20240902,170600,106596321,1810,1810,1810,1810,0
20240902,170500,106596321,1810,1810,1810,1810,0
20240902,170400,106596321,1810,1810,1810,1810,0
20240902,170300,106596321,1810,1810,1810,1810,0
20240902,170200,106596321,1810,1810,1810,1810,0
20240902,170100,106596321,1810,1810,1810,1810,0
20240902,170000,106596321,1810,1810,1810,1810,0
20240902,165900,106596321,1810,1810,1810,1810,0
20240902,165800,106596321,1810,1810,1810,1810,0
20240902,165700,106596321,1810,1810,1810,1810,0
20240902,165600,106596321,1810,1810,1810,1810,0
20240902,165500,106596321,1810,1810,1810,1810,0
20240902,165400,106596321,1810,1810,1810,1810,0
20240902,165300,106596321,1810,1810,1810,1810,0
20240902,165200,106596321,1810,1810,1810,1810,0
20240902,165100,106596321,1810,1810,1810,1810,0
20240902,165000,106596321,1810,1810,1810,1810,0
20240902,164900,106596321,1810,1810,1810,1810,0
20240902,164800,106596321,1810,1810,1810,1810,0
20240902,164700,106596321,1810,1810,1810,1810,0
20240902,164600,106596321,1810,1810,1810,1810,0
20240902,164500,106596321,1810,1810,1810,1810,0
20240902,164400,106596321,1810,1810,1810,1810,0
20240902,164300,106596321,1810,1810,1810,1810,0
20240902,164200,106596321,1810,1810,1810,1810,0
20240902,164100,106596321,1810,1810,1810,1810,0
20240902,164000,106596321,1810,1810,1810,1810,0
20240902,163900,106596321,1810,1810,1810,1810,0
20240902,163800,106596321,1810,1810,1810,1810,822
20240902,163700,106596321,1810,1810,1810,1810,0
20240902,163600,106596321,1810,1810,1810,1810,0
20240902,163500,106596321,1810,1810,1810,1810,0
20240902,163400,106596321,1810,1810,1810,1810,0
20240902,163300,106596321,1810,1810,1810,1810,0
20240902,163200,106596321,1810,1810,1810,1810,0
20240902,163100,106596321,1810,1810,1810,1810,0
20240902,163000,106596321,1810,1810,1810,1810,0
20240902,162900,106596321,1810,1810,1810,1810,0
20240902,162800,106596321,1810,1810,1810,1810,0
20240902,162700,106596321,1810,1810,1810,1810,0
20240902,162600,106596321,1810,1810,1810,1810,0
20240902,162500,106596321,1810,1810,1810,1810,0
20240902,162400,106596321,1810,1810,1810,1810,0
20240902,162300,106596321,1810,1810,1810,1810,0
20240902,162200,106596321,1810,1810,1810,1810,0
20240902,162100,106596321,1810,1810,1810,1810,0
20240902,162000,106596321,1810,1810,1810,1810,0
20240902,161900,106596321,1810,1810,1810,1810,0
20240902,161800,106596321,1810,1810,1810,1810,0
20240902,161700,106596321,1810,1810,1810,1810,0
20240902,161600,106596321,1810,1810,1810,1810,0
20240902,161500,106596321,1810,1810,1810,1810,0
20240902,161400,106596321,1810,1810,1810,1810,0
20240902,161300,106596321,1810,1810,1810,1810,0
20240902,161200,106596321,1810,1810,1810,1810,0
20240902,161100,106596321,1810,1810,1810,1810,0
20240902,161000,106596321,1810,1810,1810,1810,0
20240902,160900,106596321,1810,1810,1810,1810,0
20240902,160800,106596321,1810,1810,1810,1810,822
20240902,160700,106596321,1810,1810,1810,1810,0
20240902,160600,106596321,1810,1810,1810,1810,0
20240902,160500,106596321,1810,1810,1810,1810,0
20240902,160400,106596321,1810,1810,1810,1810,0
20240902,160300,106596321,1810,1810,1810,1810,0
20240902,160200,106596321,1810,1810,1810,1810,0
20240902,160100,106596321,1810,1810,1810,1810,0
20240902,160000,106596321,1810,1810,1810,1810,0
20240902,155900,106596321,1810,1810,1810,1810,0
20240902,155800,106596321,1810,1810,1810,1810,0
20240902,155700,106596321,1810,1810,1810,1810,0
20240902,155600,106596321,1810,1810,1810,1810,0
20240902,155500,106596321,1810,1810,1810,1810,0
20240902,155400,106596321,1810,1810,1810,1810,0
20240902,155300,106596321,1810,1810,1810,1810,0
20240902,155200,106596321,1810,1810,1810,1810,0
20240902,155100,106596321,1810,1810,1810,1810,0
20240902,155000,106596321,1810,1810,1810,1810,0
20240902,154900,106596321,1810,1810,1810,1810,0
20240902,154800,106596321,1810,1810,1810,1810,0
20240902,154700,106596321,1810,1810,1810,1810,0
20240902,154600,106596321,1810,1810,1810,1810,0
20240902,154500,106596321,1810,1810,1810,1810,0
20240902,154400,106596321,1810,1810,1810,1810,0
20240902,154300,106596321,1810,1810,1810,1810,0
20240902,154200,106596321,1810,1810,1810,1810,0
20240902,154100,106596321,1810,1810,1810,1810,0
20240902,154000,106596321,1810,1810,1810,1810,0
20240902,153900,106596321,1810,1810,1810,1810,0
20240902,153800,106596321,1810,1810,1810,1810,822
20240902,153700,106596321,1810,1810,1810,1810,0
20240902,153600,106596321,1810,1810,1810,1810,0
20240902,153500,106596321,1810,1810,1810,1810,0
20240902,153400,106596321,1810,1810,1810,1810,0
20240902,153300,106596321,1810,1810,1810,1810,0
20240902,153200,106596321,1810,1810,1810,1810,0
20240902,153100,106596321,1810,1810,1810,1810,0
20240902,153000,106596321,1810,1810,1810,1810,822
20240902,152900,105108501,1812,1812,1812,1812,0
20240902,152800,105108501,1812,1812,1812,1812,0
20240902,152700,105108501,1812,1812,1812,1812,0
20240902,152600,105108501,1812,1812,1812,1812,0
20240902,152500,105108501,1812,1812,1812,1812,0
20240902,152400,105108501,1812,1812,1812,1812,0
20240902,152300,105108501,1812,1812,1812,1812,0
20240902,152200,105108501,1812,1812,1812,1812,0
20240902,152100,105108501,1812,1812,1812,1812,0
20240902,152000,105108501,1812,1812,1812,1812,0
20240902,151900,105108501,1812,1812,1812,1812,55
20240902,151800,105008841,1813,1813,1813,1813,0
20240902,151700,105008841,1813,1813,1813,1813,0
20240902,151600,105008841,1813,1813,1813,1813,0
20240902,151500,105008841,1813,1810,1813,1810,44
20240902,151400,104929165,1807,1807,1807,1807,0
20240902,151300,104929165,1807,1807,1807,1807,1
20240902,151200,104927358,1805,1805,1805,1805,0
20240902,151100,104927358,1805,1805,1805,1805,0
20240902,151000,104927358,1805,1803,1805,1803,3860
20240902,150900,97963034,1804,1804,1804,1804,1
20240902,150800,97961230,1802,1802,1802,1802,0
20240902,150700,97961230,1802,1801,1802,1801,1915
20240902,150600,94510951,1800,1800,1800,1800,0
20240902,150500,94510951,1800,1800,1800,1800,0
20240902,150400,94510951,1800,1800,1800,1800,0
20240902,150300,94510951,1800,1800,1800,1800,0
20240902,150200,94510951,1800,1800,1800,1800,747
20240902,150100,93166351,1800,1800,1800,1800,0
20240902,150000,93166351,1800,1800,1800,1800,8
20240902,145900,93151951,1792,1792,1792,1792,0
20240902,145800,93151951,1792,1792,1792,1792,0
20240902,145700,93151951,1792,1795,1795,1792,6172
20240902,145600,82089083,1800,1800,1800,1800,0
20240902,145500,82089083,1800,1800,1800,1800,0
20240902,145400,82089083,1800,1800,1800,1800,0
20240902,145300,82089083,1800,1800,1800,1800,0
20240902,145200,82089083,1800,1800,1800,1800,0
20240902,145100,82089083,1800,1800,1800,1800,1295
20240902,145000,79758083,1800,1800,1800,1800,0
20240902,144900,79758083,1800,1793,1800,1793,752
20240902,144800,78409740,1793,1797,1797,1793,4
20240902,144700,78402562,1800,1800,1800,1800,0
20240902,144600,78402562,1800,1800,1800,1800,0
20240902,144500,78402562,1800,1800,1800,1800,0
20240902,144400,78402562,1800,1800,1800,1800,28
20240902,144300,78352162,1800,1800,1800,1800,0
20240902,144200,78352162,1800,1800,1800,1800,0
20240902,144100,78352162,1800,1800,1800,1800,0
20240902,144000,78352162,1800,1800,1800,1800,0
20240902,143900,78352162,1800,1800,1800,1800,0
20240902,143800,78352162,1800,1800,1800,1800,0
20240902,143700,78352162,1800,1797,1800,1797,301
20240902,143600,77811262,1797,1797,1797,1797,0
20240902,143500,77811262,1797,1796,1797,1796,2661
20240902,143400,73029616,1796,1796,1796,1796,29
20240902,143300,72977532,1793,1793,1793,1793,0
20240902,143200,72977532,1793,1793,1793,1793,0
20240902,143100,72977532,1793,1793,1793,1793,10
20240902,143000,72959602,1793,1793,1793,1793,0
20240902,142900,72959602,1793,1793,1793,1793,0
20240902,142800,72959602,1793,1793,1793,1793,0
20240902,142700,72959602,1793,1793,1793,1793,0
20240902,142600,72959602,1793,1793,1793,1793,0
20240902,142500,72959602,1793,1793,1793,1793,0
20240902,142400,72959602,1793,1793,1793,1793,0
20240902,142300,72959602,1793,1793,1793,1793,0
20240902,142200,72959602,1793,1793,1793,1793,0
20240902,142100,72959602,1793,1793,1793,1793,0
20240902,142000,72959602,1793,1793,1793,1793,0
20240902,141900,72959602,1793,1793,1793,1793,0
20240902,141800,72959602,1793,1793,1793,1793,0
20240902,141700,72959602,1793,1793,1793,1793,0
20240902,141600,72959602,1793,1793,1793,1793,0
20240902,141500,72959602,1793,1793,1793,1793,0
20240902,141400,72959602,1793,1793,1793,1793,0
20240902,141300,72959602,1793,1793,1793,1793,346
20240902,141200,72339224,1793,1793,1793,1793,1445
20240902,141100,69748339,1793,1793,1793,1793,0
20240902,141000,69748339,1793,1793,1793,1793,0
20240902,140900,69748339,1793,1793,1793,1793,0
20240902,140800,69748339,1793,1794,1794,1793,80
20240902,140700,69604868,1793,1793,1793,1793,0
20240902,140600,69604868,1793,1793,1793,1793,0
20240902,140500,69604868,1793,1793,1793,1793,0
20240902,140400,69604868,1793,1793,1793,1793,0
20240902,140300,69604868,1793,1793,1793,1793,0
20240902,140200,69604868,1793,1793,1793,1793,0
20240902,140100,69604868,1793,1793,1793,1793,0
20240902,140000,69604868,1793,1793,1793,1793,0
20240902,135900,69604868,1793,1793,1793,1793,0
20240902,135800,69604868,1793,1793,1793,1793,0
20240902,135700,69604868,1793,1793,1793,1793,0
20240902,135600,69604868,1793,1793,1793,1793,0
20240902,135500,69604868,1793,1793,1793,1793,0
20240902,135400,69604868,1793,1793,1793,1793,101
20240902,135300,69423775,1793,1793,1793,1793,0
20240902,135200,69423775,1793,1793,1793,1793,50
20240902,135100,69334125,1793,1793,1793,1793,0
20240902,135000,69334125,1793,1793,1793,1793,0
20240902,134900,69334125,1793,1793,1793,1793,0
20240902,134800,69334125,1793,1793,1793,1793,0
20240902,134700,69334125,1793,1793,1793,1793,0
20240902,134600,69334125,1793,1793,1793,1793,0
20240902,134500,69334125,1793,1793,1793,1793,0
20240902,134400,69334125,1793,1793,1793,1793,0
20240902,134300,69334125,1793,1793,1793,1793,0
20240902,134200,69334125,1793,1793,1793,1793,300
20240902,134100,68796225,1793,1793,1793,1793,0
20240902,134000,68796225,1793,1793,1793,1793,112
20240902,133900,68595409,1794,1794,1794,1794,0
20240902,133800,68595409,1794,1794,1794,1794,0
20240902,133700,68595409,1794,1794,1794,1794,0
20240902,133600,68595409,1794,1794,1794,1794,567
20240902,133500,67578211,1794,1794,1794,1794,57
20240902,133400,67475953,1797,1797,1797,1797,0
20240902,133300,67475953,1797,1797,1797,1797,0
20240902,133200,67475953,1797,1797,1797,1797,0
20240902,133100,67475953,1797,1796,1797,1796,500
20240902,133000,66577457,1797,1797,1797,1797,0
20240902,132900,66577457,1797,1797,1797,1797,1
20240902,132800,66575660,1797,1797,1797,1797,0
20240902,132700,66575660,1797,1797,1797,1797,0
20240902,132600,66575660,1797,1797,1797,1797,0
20240902,132500,66575660,1797,1797,1797,1797,0
20240902,132400,66575660,1797,1797,1797,1797,0
20240902,132300,66575660,1797,1797,1797,1797,0
20240902,132200,66575660,1797,1797,1797,1797,0
20240902,132100,66575660,1797,1797,1797,1797,0
20240902,132000,66575660,1797,1797,1797,1797,1000
20240902,131900,64778660,1797,1797,1797,1797,0
20240902,131800,64778660,1797,1791,1797,1784,2574
20240902,131700,60177012,1791,1791,1791,1791,0
20240902,131600,60177012,1791,1791,1791,1791,0
20240902,131500,60177012,1791,1791,1791,1791,0
20240902,131400,60177012,1791,1791,1791,1791,0
20240902,131300,60177012,1791,1791,1791,1791,0
20240902,131200,60177012,1791,1791,1791,1791,0
20240902,131100,60177012,1791,1791,1791,1791,0
20240902,131000,60177012,1791,1791,1791,1791,0
20240902,130900,60177012,1791,1791,1791,1791,50
20240902,130800,60087462,1791,1791,1791,1791,0
20240902,130700,60087462,1791,1791,1791,1791,0
20240902,130600,60087462,1791,1791,1791,1791,0
20240902,130500,60087462,1791,1791,1791,1791,0
20240902,130400,60087462,1791,1791,1791,1791,0
20240902,130300,60087462,1791,1791,1791,1791,0
20240902,130200,60087462,1791,1791,1791,1791,0
20240902,130100,60087462,1791,1791,1791,1791,0
20240902,130000,60087462,1791,1791,1791,1791,20
20240902,125900,60051642,1791,1791,1791,1791,0
20240902,125800,60051642,1791,1791,1791,1791,0
20240902,125700,60051642,1791,1791,1791,1791,0
20240902,125600,60051642,1791,1791,1791,1791,0
20240902,125500,60051642,1791,1794,1794,1791,2711
20240902,125400,55196105,1792,1792,1792,1792,0
20240902,125300,55196105,1792,1792,1792,1792,0
20240902,125200,55196105,1792,1792,1792,1792,0
20240902,125100,55196105,1792,1792,1792,1792,0
20240902,125000,55196105,1792,1792,1792,1792,0
20240902,124900,55196105,1792,1792,1792,1792,0
20240902,124800,55196105,1792,1794,1794,1792,250
20240902,124700,54748051,1797,1797,1797,1797,0
20240902,124600,54748051,1797,1797,1797,1797,1
20240902,124500,54746254,1790,1790,1790,1790,0
20240902,124400,54746254,1790,1790,1790,1790,0
20240902,124300,54746254,1790,1790,1790,1790,0
20240902,124200,54746254,1790,1790,1790,1790,0
20240902,124100,54746254,1790,1794,1794,1790,614
20240902,124000,53646190,1800,1800,1800,1800,0
20240902,123900,53646190,1800,1800,1800,1800,0
20240902,123800,53646190,1800,1800,1800,1800,0
20240902,123700,53646190,1800,1800,1800,1800,0
20240902,123600,53646190,1800,1800,1800,1800,0
20240902,123500,53646190,1800,1800,1800,1800,0
20240902,123400,53646190,1800,1800,1800,1800,0
20240902,123300,53646190,1800,1800,1800,1800,0
20240902,123200,53646190,1800,1800,1800,1800,0
20240902,123100,53646190,1800,1800,1800,1800,0
20240902,123000,53646190,1800,1800,1800,1800,0
20240902,122900,53646190,1800,1800,1800,1800,0
20240902,122800,53646190,1800,1800,1800,1800,1
20240902,122700,53644390,1794,1794,1794,1794,0
20240902,122600,53644390,1794,1794,1794,1794,0
20240902,122500,53644390,1794,1798,1798,1794,227
20240902,122400,53236847,1800,1800,1800,1800,0
20240902,122300,53236847,1800,1800,1800,1800,0
20240902,122200,53236847,1800,1800,1800,1800,0
20240902,122100,53236847,1800,1800,1800,1800,0
20240902,122000,53236847,1800,1800,1800,1800,0
20240902,121900,53236847,1800,1800,1800,1800,0
20240902,121800,53236847,1800,1800,1800,1800,0
20240902,121700,53236847,1800,1800,1800,1800,0
20240902,121600,53236847,1800,1800,1800,1800,0
20240902,121500,53236847,1800,1800,1800,1800,6
20240902,121400,53226047,1799,1799,1799,1799,0
20240902,121300,53226047,1799,1799,1799,1799,0
20240902,121200,53226047,1799,1799,1799,1799,0
20240902,121100,53226047,1799,1799,1799,1799,49
20240902,121000,53137896,1797,1797,1797,1797,0
20240902,120900,53137896,1797,1797,1797,1797,0
20240902,120800,53137896,1797,1797,1797,1797,0
20240902,120700,53137896,1797,1797,1797,1797,0
20240902,120600,53137896,1797,1797,1797,1797,0
20240902,120500,53137896,1797,1797,1797,1797,0
20240902,120400,53137896,1797,1797,1797,1797,0
20240902,120300,53137896,1797,1797,1797,1797,0
20240902,120200,53137896,1797,1797,1797,1797,0
20240902,120100,53137896,1797,1797,1797,1797,0
20240902,120000,53137896,1797,1797,1797,1797,0
20240902,115900,53137896,1797,1797,1797,1797,1
20240902,115800,53136099,1797,1797,1797,1797,1
20240902,115700,53134302,1797,1797,1797,1797,1
20240902,115600,53132505,1796,1796,1796,1796,0
20240902,115500,53132505,1796,1796,1796,1796,10
20240902,115400,53114545,1796,1796,1796,1796,12
20240902,115300,53092993,1796,1796,1796,1796,400
20240902,115200,52374593,1796,1796,1796,1796,0
20240902,115100,52374593,1796,1796,1796,1796,0
20240902,115000,52374593,1796,1796,1796,1796,0
20240902,114900,52374593,1796,1796,1796,1796,250
20240902,114800,51925593,1796,1796,1796,1796,0
20240902,114700,51925593,1796,1796,1796,1796,0
20240902,114600,51925593,1796,1796,1796,1796,0
20240902,114500,51925593,1796,1796,1796,1796,0
20240902,114400,51925593,1796,1796,1796,1796,0
20240902,114300,51925593,1796,1796,1796,1796,10
20240902,114200,51907633,1795,1795,1795,1795,2416
20240902,114100,47570913,1795,1795,1795,1795,1
20240902,114000,47569118,1792,1792,1792,1792,4
20240902,113900,47561950,1795,1795,1795,1795,0
20240902,113800,47561950,1795,1795,1795,1795,0
20240902,113700,47561950,1795,1795,1795,1795,2
20240902,113600,47558360,1795,1795,1795,1795,0
20240902,113500,47558360,1795,1795,1795,1795,0
20240902,113400,47558360,1795,1795,1795,1795,0
20240902,113300,47558360,1795,1795,1795,1795,0
20240902,113200,47558360,1795,1795,1795,1795,0
20240902,113100,47558360,1795,1795,1795,1795,0
20240902,113000,47558360,1795,1795,1795,1795,0
20240902,112900,47558360,1795,1790,1795,1790,777
20240902,112800,46167525,1791,1791,1791,1791,0
20240902,112700,46167525,1791,1791,1791,1791,0
20240902,112600,46167525,1791,1792,1792,1791,489
20240902,112500,45291695,1792,1792,1792,1792,0
20240902,112400,45291695,1792,1792,1792,1792,0
20240902,112300,45291695,1792,1792,1792,1792,109
20240902,112200,45096367,1790,1790,1790,1790,0
20240902,112100,45096367,1790,1790,1790,1790,0
20240902,112000,45096367,1790,1790,1790,1790,0
20240902,111900,45096367,1790,1790,1790,1790,0
20240902,111800,45096367,1790,1790,1790,1790,0
20240902,111700,45096367,1790,1790,1790,1790,0
20240902,111600,45096367,1790,1790,1790,1790,0
20240902,111500,45096367,1790,1790,1790,1790,0
20240902,111400,45096367,1790,1790,1790,1790,0
20240902,111300,45096367,1790,1790,1790,1790,0
20240902,111200,45096367,1790,1790,1790,1790,0
20240902,111100,45096367,1790,1790,1790,1790,0
20240902,111000,45096367,1790,1790,1790,1790,0
20240902,110900,45096367,1790,1790,1790,1790,0
20240902,110800,45096367,1790,1790,1790,1790,0
20240902,110700,45096367,1790,1790,1790,1790,0
20240902,110600,45096367,1790,1790,1790,1790,0
20240902,110500,45096367,1790,1790,1790,1790,0
20240902,110400,45096367,1790,1790,1790,1790,0
20240902,110300,45096367,1790,1790,1790,1790,0
20240902,110200,45096367,1790,1790,1790,1790,1137
20240902,110100,43061137,1790,1790,1790,1790,120
20240902,110000,42846337,1790,1797,1797,1790,3021
20240902,105900,37438582,1797,1797,1797,1797,0
20240902,105800,37438582,1797,1797,1797,1797,10
20240902,105700,37420612,1797,1797,1797,1797,47
20240902,105600,37336153,1797,1797,1797,1797,1
20240902,105500,37334356,1790,1790,1790,1790,0
20240902,105400,37334356,1790,1790,1790,1790,0
20240902,105300,37334356,1790,1790,1790,1790,0
20240902,105200,37334356,1790,1790,1790,1790,0
20240902,105100,37334356,1790,1790,1790,1790,0
20240902,105000,37334356,1790,1790,1790,1790,0
20240902,104900,37334356,1790,1790,1790,1790,0
20240902,104800,37334356,1790,1790,1790,1790,0
20240902,104700,37334356,1790,1797,1797,1790,121
20240902,104600,37117630,1797,1797,1797,1797,0
20240902,104500,37117630,1797,1797,1797,1797,1
20240902,104400,37115833,1790,1790,1790,1790,0
20240902,104300,37115833,1790,1790,1790,1790,0
20240902,104200,37115833,1790,1790,1790,1790,0
20240902,104100,37115833,1790,1790,1790,1790,0
20240902,104000,37115833,1790,1790,1790,1790,1930
20240902,103900,33661133,1790,1790,1790,1790,181
20240902,103800,33337143,1790,1794,1794,1790,1741
20240902,103700,30218162,1797,1797,1797,1797,0
20240902,103600,30218162,1797,1797,1797,1797,1
20240902,103500,30216365,1794,1796,1796,1794,511
20240902,103400,29299447,1796,1796,1796,1796,0
20240902,103300,29299447,1796,1796,1796,1796,0
20240902,103200,29299447,1796,1796,1796,1796,0
20240902,103100,29299447,1796,1797,1797,1796,129
20240902,103000,29067708,1800,1800,1800,1800,111
20240902,102900,28867908,1802,1802,1802,1802,0
20240902,102800,28867908,1802,1802,1802,1802,0
20240902,102700,28867908,1802,1802,1802,1802,0
20240902,102600,28867908,1802,1802,1802,1802,0
20240902,102500,28867908,1802,1802,1802,1802,0
20240902,102400,28867908,1802,1802,1802,1802,110
20240902,102300,28669688,1802,1802,1802,1802,28
20240902,102200,28619232,1802,1802,1802,1802,0
20240902,102100,28619232,1802,1802,1802,1802,0
20240902,102000,28619232,1802,1802,1802,1802,0
20240902,101900,28619232,1802,1802,1802,1802,0
20240902,101800,28619232,1802,1802,1802,1802,0
20240902,101700,28619232,1802,1802,1802,1802,0
20240902,101600,28619232,1802,1802,1802,1802,0
20240902,101500,28619232,1802,1802,1802,1802,0
20240902,101400,28619232,1802,1802,1802,1802,0
20240902,101300,28619232,1802,1802,1802,1802,0
20240902,101200,28619232,1802,1802,1802,1802,0
20240902,101100,28619232,1802,1802,1802,1802,0
20240902,101000,28619232,1802,1802,1802,1802,1
20240902,100900,28617430,1802,1802,1802,1802,0
20240902,100800,28617430,1802,1802,1802,1802,0
20240902,100700,28617430,1802,1802,1802,1802,0
20240902,100600,28617430,1802,1802,1802,1802,0
20240902,100500,28617430,1802,1802,1802,1802,900
20240902,100400,26995630,1802,1802,1802,1802,1
20240902,100300,26993828,1802,1802,1802,1802,0
20240902,100200,26993828,1802,1796,1802,1796,39
20240902,100100,26923778,1802,1802,1802,1802,50
20240902,100000,26833678,1804,1804,1804,1804,0
20240902,095900,26833678,1804,1804,1804,1804,217
20240902,095800,26442210,1804,1804,1804,1804,1
20240902,095700,26440406,1796,1796,1796,1796,0
20240902,095600,26440406,1796,1796,1796,1796,0
20240902,095500,26440406,1796,1796,1796,1796,0
20240902,095400,26440406,1796,1796,1796,1796,56
20240902,095300,26339830,1804,1804,1804,1804,0
20240902,095200,26339830,1804,1804,1804,1804,0
20240902,095100,26339830,1804,1795,1804,1795,501
20240902,095000,25440526,1796,1796,1796,1796,0
20240902,094900,25440526,1796,1804,1804,1796,801
20240902,094800,24001566,1804,1804,1804,1804,11
20240902,094700,23981722,1804,1804,1804,1804,10
20240902,094600,23963682,1804,1798,1804,1798,452
20240902,094500,23150950,1798,1798,1798,1798,1
20240902,094400,23149152,1798,1798,1798,1798,0
20240902,094300,23149152,1798,1798,1798,1798,1
20240902,094200,23147354,1796,1796,1796,1796,0
20240902,094100,23147354,1796,1796,1796,1796,140
20240902,094000,22895914,1798,1798,1798,1798,0
20240902,093900,22895914,1798,1798,1798,1798,1
20240902,093800,22894116,1795,1795,1795,1795,0
20240902,093700,22894116,1795,1795,1795,1795,0
20240902,093600,22894116,1795,1795,1795,1795,0
20240902,093500,22894116,1795,1796,1796,1795,350
20240902,093400,22265856,1798,1798,1798,1798,0
20240902,093300,22265856,1798,1795,1798,1795,2
20240902,093200,22262263,1798,1798,1798,1798,0
20240902,093100,22262263,1798,1798,1798,1798,550
20240902,093000,21273363,1798,1798,1798,1798,1
20240902,092900,21271565,1798,1798,1798,1798,0
20240902,092800,21271565,1798,1798,1798,1798,1000
20240902,092700,19473565,1798,1798,1798,1798,0
20240902,092600,19473565,1798,1798,1798,1798,1
20240902,092500,19471767,1800,1800,1800,1800,1
20240902,092400,19469967,1794,1794,1794,1794,2
20240902,092300,19466379,1800,1800,1800,1800,0
20240902,092200,19466379,1800,1800,1800,1800,1
20240902,092100,19464579,1799,1799,1799,1799,500
20240902,092000,18565079,1799,1799,1799,1799,1
20240902,091900,18563280,1790,1796,1796,1790,7353
20240902,091800,5387197,1796,1800,1800,1796,260
20240902,091700,4919868,1800,1800,1800,1800,18
20240902,091600,4887468,1800,1800,1800,1800,0
20240902,091500,4887468,1800,1805,1805,1800,2166
20240902,091400,985600,1813,1813,1813,1813,0
20240902,091300,985600,1813,1813,1813,1813,0
20240902,091200,985600,1813,1813,1813,1813,0
20240902,091100,985600,1813,1813,1813,1813,1
20240902,091000,983787,1806,1806,1806,1806,355
20240902,090900,342657,1813,1813,1813,1813,0
20240902,090800,342657,1813,1813,1813,1813,0
20240902,090700,342657,1813,1813,1813,1813,0
20240902,090600,342657,1813,1813,1813,1813,0
20240902,090500,342657,1813,1813,1813,1813,0
20240902,090400,342657,1813,1813,1813,1813,0
20240902,090300,342657,1813,1813,1813,1813,0
20240902,090200,342657,1813,1813,1813,1813,0
20240902,090100,342657,1813,1813,1813,1813,0
20240902,090000,342657,1813,1813,1813,1813,189