KissMeData/123750/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,201300,89655905,1639,1639,1639,1639,334
20240903,201200,89655905,1639,1639,1639,1639,0
20240903,201100,89655905,1639,1639,1639,1639,0
20240903,201000,89655905,1639,1639,1639,1639,0
20240903,200900,89655905,1639,1639,1639,1639,0
20240903,200800,89655905,1639,1639,1639,1639,0
20240903,200700,89655905,1639,1639,1639,1639,0
20240903,200600,89655905,1639,1639,1639,1639,0
20240903,200500,89655905,1639,1639,1639,1639,0
20240903,200400,89655905,1639,1639,1639,1639,0
20240903,200300,89655905,1639,1639,1639,1639,0
20240903,200200,89655905,1639,1639,1639,1639,0
20240903,200100,89655905,1639,1639,1639,1639,0
20240903,200000,89655905,1639,1639,1639,1639,0
20240903,195900,89655905,1639,1639,1639,1639,0
20240903,195800,89655905,1639,1639,1639,1639,0
20240903,195700,89655905,1639,1639,1639,1639,0
20240903,195600,89655905,1639,1639,1639,1639,0
20240903,195500,89655905,1639,1639,1639,1639,0
20240903,195400,89655905,1639,1639,1639,1639,0
20240903,195300,89655905,1639,1639,1639,1639,0
20240903,195200,89655905,1639,1639,1639,1639,0
20240903,195100,89655905,1639,1639,1639,1639,0
20240903,195000,89655905,1639,1639,1639,1639,0
20240903,194900,89655905,1639,1639,1639,1639,0
20240903,194800,89655905,1639,1639,1639,1639,0
20240903,194700,89655905,1639,1639,1639,1639,0
20240903,194600,89655905,1639,1639,1639,1639,0
20240903,194500,89655905,1639,1639,1639,1639,0
20240903,194400,89655905,1639,1639,1639,1639,0
20240903,194300,89655905,1639,1639,1639,1639,334
20240903,194200,89655905,1639,1639,1639,1639,0
20240903,194100,89655905,1639,1639,1639,1639,0
20240903,194000,89655905,1639,1639,1639,1639,0
20240903,193900,89655905,1639,1639,1639,1639,0
20240903,193800,89655905,1639,1639,1639,1639,0
20240903,193700,89655905,1639,1639,1639,1639,0
20240903,193600,89655905,1639,1639,1639,1639,0
20240903,193500,89655905,1639,1639,1639,1639,0
20240903,193400,89655905,1639,1639,1639,1639,0
20240903,193300,89655905,1639,1639,1639,1639,0
20240903,193200,89655905,1639,1639,1639,1639,0
20240903,193100,89655905,1639,1639,1639,1639,0
20240903,193000,89655905,1639,1639,1639,1639,0
20240903,192900,89655905,1639,1639,1639,1639,0
20240903,192800,89655905,1639,1639,1639,1639,0
20240903,192700,89655905,1639,1639,1639,1639,0
20240903,192600,89655905,1639,1639,1639,1639,0
20240903,192500,89655905,1639,1639,1639,1639,0
20240903,192400,89655905,1639,1639,1639,1639,0
20240903,192300,89655905,1639,1639,1639,1639,0
20240903,192200,89655905,1639,1639,1639,1639,0
20240903,192100,89655905,1639,1639,1639,1639,0
20240903,192000,89655905,1639,1639,1639,1639,0
20240903,191900,89655905,1639,1639,1639,1639,0
20240903,191800,89655905,1639,1639,1639,1639,0
20240903,191700,89655905,1639,1639,1639,1639,0
20240903,191600,89655905,1639,1639,1639,1639,0
20240903,191500,89655905,1639,1639,1639,1639,0
20240903,191400,89655905,1639,1639,1639,1639,0
20240903,191300,89655905,1639,1639,1639,1639,334
20240903,191200,89655905,1639,1639,1639,1639,0
20240903,191100,89655905,1639,1639,1639,1639,0
20240903,191000,89655905,1639,1639,1639,1639,0
20240903,190900,89655905,1639,1639,1639,1639,0
20240903,190800,89655905,1639,1639,1639,1639,0
20240903,190700,89655905,1639,1639,1639,1639,0
20240903,190600,89655905,1639,1639,1639,1639,0
20240903,190500,89655905,1639,1639,1639,1639,0
20240903,190400,89655905,1639,1639,1639,1639,0
20240903,190300,89655905,1639,1639,1639,1639,0
20240903,190200,89655905,1639,1639,1639,1639,0
20240903,190100,89655905,1639,1639,1639,1639,0
20240903,190000,89655905,1639,1639,1639,1639,0
20240903,185900,89655905,1639,1639,1639,1639,0
20240903,185800,89655905,1639,1639,1639,1639,0
20240903,185700,89655905,1639,1639,1639,1639,0
20240903,185600,89655905,1639,1639,1639,1639,0
20240903,185500,89655905,1639,1639,1639,1639,0
20240903,185400,89655905,1639,1639,1639,1639,0
20240903,185300,89655905,1639,1639,1639,1639,0
20240903,185200,89655905,1639,1639,1639,1639,0
20240903,185100,89655905,1639,1639,1639,1639,0
20240903,185000,89655905,1639,1639,1639,1639,0
20240903,184900,89655905,1639,1639,1639,1639,0
20240903,184800,89655905,1639,1639,1639,1639,0
20240903,184700,89655905,1639,1639,1639,1639,0
20240903,184600,89655905,1639,1639,1639,1639,0
20240903,184500,89655905,1639,1639,1639,1639,0
20240903,184400,89655905,1639,1639,1639,1639,0
20240903,184300,89655905,1639,1639,1639,1639,334
20240903,184200,89655905,1639,1639,1639,1639,0
20240903,184100,89655905,1639,1639,1639,1639,0
20240903,184000,89655905,1639,1639,1639,1639,0
20240903,183900,89655905,1639,1639,1639,1639,0
20240903,183800,89655905,1639,1639,1639,1639,0
20240903,183700,89655905,1639,1639,1639,1639,0
20240903,183600,89655905,1639,1639,1639,1639,0
20240903,183500,89655905,1639,1639,1639,1639,0
20240903,183400,89655905,1639,1639,1639,1639,0
20240903,183300,89655905,1639,1639,1639,1639,0
20240903,183200,89655905,1639,1639,1639,1639,0
20240903,183100,89655905,1639,1639,1639,1639,0
20240903,183000,89655905,1639,1639,1639,1639,0
20240903,182900,89655905,1639,1639,1639,1639,0
20240903,182800,89655905,1639,1639,1639,1639,0
20240903,182700,89655905,1639,1639,1639,1639,0
20240903,182600,89655905,1639,1639,1639,1639,0
20240903,182500,89655905,1639,1639,1639,1639,0
20240903,182400,89655905,1639,1639,1639,1639,0
20240903,182300,89655905,1639,1639,1639,1639,0
20240903,182200,89655905,1639,1639,1639,1639,0
20240903,182100,89655905,1639,1639,1639,1639,0
20240903,182000,89655905,1639,1639,1639,1639,0
20240903,181900,89655905,1639,1639,1639,1639,0
20240903,181800,89655905,1639,1639,1639,1639,0
20240903,181700,89655905,1639,1639,1639,1639,0
20240903,181600,89655905,1639,1639,1639,1639,0
20240903,181500,89655905,1639,1639,1639,1639,0
20240903,181400,89655905,1639,1639,1639,1639,0
20240903,181300,89655905,1639,1639,1639,1639,334
20240903,181200,89655905,1639,1639,1639,1639,0
20240903,181100,89655905,1639,1639,1639,1639,0
20240903,181000,89655905,1639,1639,1639,1639,0
20240903,180900,89655905,1639,1639,1639,1639,0
20240903,180800,89655905,1639,1639,1639,1639,0
20240903,180700,89655905,1639,1639,1639,1639,0
20240903,180600,89655905,1639,1639,1639,1639,0
20240903,180500,89655905,1639,1639,1639,1639,0
20240903,180400,89655905,1639,1639,1639,1639,0
20240903,180300,89655905,1639,1639,1639,1639,0
20240903,180200,89655905,1639,1639,1639,1639,0
20240903,180100,89655905,1639,1639,1639,1639,0
20240903,180000,89655905,1639,1639,1639,1639,0
20240903,175900,89655905,1639,1639,1639,1639,0
20240903,175800,89655905,1639,1639,1639,1639,0
20240903,175700,89655905,1639,1639,1639,1639,0
20240903,175600,89655905,1639,1639,1639,1639,0
20240903,175500,89655905,1639,1639,1639,1639,0
20240903,175400,89655905,1639,1639,1639,1639,0
20240903,175300,89655905,1639,1639,1639,1639,0
20240903,175200,89655905,1639,1639,1639,1639,0
20240903,175100,89655905,1639,1639,1639,1639,0
20240903,175000,89655905,1639,1639,1639,1639,0
20240903,174900,89655905,1639,1639,1639,1639,0
20240903,174800,89655905,1639,1639,1639,1639,0
20240903,174700,89655905,1639,1639,1639,1639,0
20240903,174600,89655905,1639,1639,1639,1639,0
20240903,174500,89655905,1639,1639,1639,1639,0
20240903,174400,89655905,1639,1639,1639,1639,0
20240903,174300,89655905,1639,1639,1639,1639,334
20240903,174200,89655905,1639,1639,1639,1639,0
20240903,174100,89655905,1639,1639,1639,1639,0
20240903,174000,89655905,1639,1639,1639,1639,0
20240903,173900,89655905,1639,1639,1639,1639,0
20240903,173800,89655905,1639,1639,1639,1639,0
20240903,173700,89655905,1639,1639,1639,1639,0
20240903,173600,89655905,1639,1639,1639,1639,0
20240903,173500,89655905,1639,1639,1639,1639,0
20240903,173400,89655905,1639,1639,1639,1639,0
20240903,173300,89655905,1639,1639,1639,1639,0
20240903,173200,89655905,1639,1639,1639,1639,0
20240903,173100,89655905,1639,1639,1639,1639,0
20240903,173000,89655905,1639,1639,1639,1639,0
20240903,172900,89655905,1639,1639,1639,1639,0
20240903,172800,89655905,1639,1639,1639,1639,0
20240903,172700,89655905,1639,1639,1639,1639,0
20240903,172600,89655905,1639,1639,1639,1639,0
20240903,172500,89655905,1639,1639,1639,1639,0
20240903,172400,89655905,1639,1639,1639,1639,0
20240903,172300,89655905,1639,1639,1639,1639,0
20240903,172200,89655905,1639,1639,1639,1639,0
20240903,172100,89655905,1639,1639,1639,1639,0
20240903,172000,89655905,1639,1639,1639,1639,0
20240903,171900,89655905,1639,1639,1639,1639,0
20240903,171800,89655905,1639,1639,1639,1639,0
20240903,171700,89655905,1639,1639,1639,1639,0
20240903,171600,89655905,1639,1639,1639,1639,0
20240903,171500,89655905,1639,1639,1639,1639,0
20240903,171400,89655905,1639,1639,1639,1639,0
20240903,171300,89655905,1639,1639,1639,1639,334
20240903,171200,89655905,1639,1639,1639,1639,0
20240903,171100,89655905,1639,1639,1639,1639,0
20240903,171000,89655905,1639,1639,1639,1639,0
20240903,170900,89655905,1639,1639,1639,1639,0
20240903,170800,89655905,1639,1639,1639,1639,0
20240903,170700,89655905,1639,1639,1639,1639,0
20240903,170600,89655905,1639,1639,1639,1639,0
20240903,170500,89655905,1639,1639,1639,1639,0
20240903,170400,89655905,1639,1639,1639,1639,0
20240903,170300,89655905,1639,1639,1639,1639,0
20240903,170200,89655905,1639,1639,1639,1639,0
20240903,170100,89655905,1639,1639,1639,1639,0
20240903,170000,89655905,1639,1639,1639,1639,0
20240903,165900,89655905,1639,1639,1639,1639,0
20240903,165800,89655905,1639,1639,1639,1639,0
20240903,165700,89655905,1639,1639,1639,1639,0
20240903,165600,89655905,1639,1639,1639,1639,0
20240903,165500,89655905,1639,1639,1639,1639,0
20240903,165400,89655905,1639,1639,1639,1639,0
20240903,165300,89655905,1639,1639,1639,1639,0
20240903,165200,89655905,1639,1639,1639,1639,0
20240903,165100,89655905,1639,1639,1639,1639,0
20240903,165000,89655905,1639,1639,1639,1639,0
20240903,164900,89655905,1639,1639,1639,1639,0
20240903,164800,89655905,1639,1639,1639,1639,0
20240903,164700,89655905,1639,1639,1639,1639,0
20240903,164600,89655905,1639,1639,1639,1639,0
20240903,164500,89655905,1639,1639,1639,1639,0
20240903,164400,89655905,1639,1639,1639,1639,0
20240903,164300,89655905,1639,1639,1639,1639,334
20240903,164200,89655905,1639,1639,1639,1639,0
20240903,164100,89655905,1639,1639,1639,1639,0
20240903,164000,89655905,1639,1639,1639,1639,0
20240903,163900,89655905,1639,1639,1639,1639,0
20240903,163800,89655905,1639,1639,1639,1639,0
20240903,163700,89655905,1639,1639,1639,1639,0
20240903,163600,89655905,1639,1639,1639,1639,0
20240903,163500,89655905,1639,1639,1639,1639,0
20240903,163400,89655905,1639,1639,1639,1639,0
20240903,163300,89655905,1639,1639,1639,1639,0
20240903,163200,89655905,1639,1639,1639,1639,0
20240903,163100,89655905,1639,1639,1639,1639,0
20240903,163000,89655905,1639,1639,1639,1639,0
20240903,162900,89655905,1639,1639,1639,1639,0
20240903,162800,89655905,1639,1639,1639,1639,0
20240903,162700,89655905,1639,1639,1639,1639,0
20240903,162600,89655905,1639,1639,1639,1639,0
20240903,162500,89655905,1639,1639,1639,1639,0
20240903,162400,89655905,1639,1639,1639,1639,0
20240903,162300,89655905,1639,1639,1639,1639,0
20240903,162200,89655905,1639,1639,1639,1639,0
20240903,162100,89655905,1639,1639,1639,1639,0
20240903,162000,89655905,1639,1639,1639,1639,0
20240903,161900,89655905,1639,1639,1639,1639,0
20240903,161800,89655905,1639,1639,1639,1639,0
20240903,161700,89655905,1639,1639,1639,1639,0
20240903,161600,89655905,1639,1639,1639,1639,0
20240903,161500,89655905,1639,1639,1639,1639,0
20240903,161400,89655905,1639,1639,1639,1639,0
20240903,161300,89655905,1639,1639,1639,1639,334
20240903,161200,89655905,1639,1639,1639,1639,0
20240903,161100,89655905,1639,1639,1639,1639,0
20240903,161000,89655905,1639,1639,1639,1639,0
20240903,160900,89655905,1639,1639,1639,1639,0
20240903,160800,89655905,1639,1639,1639,1639,0
20240903,160700,89655905,1639,1639,1639,1639,0
20240903,160600,89655905,1639,1639,1639,1639,0
20240903,160500,89655905,1639,1639,1639,1639,0
20240903,160400,89655905,1639,1639,1639,1639,0
20240903,160300,89655905,1639,1639,1639,1639,0
20240903,160200,89655905,1639,1639,1639,1639,0
20240903,160100,89655905,1639,1639,1639,1639,0
20240903,160000,89655905,1639,1639,1639,1639,0
20240903,155900,89655905,1639,1639,1639,1639,0
20240903,155800,89655905,1639,1639,1639,1639,0
20240903,155700,89655905,1639,1639,1639,1639,0
20240903,155600,89655905,1639,1639,1639,1639,0
20240903,155500,89655905,1639,1639,1639,1639,0
20240903,155400,89655905,1639,1639,1639,1639,0
20240903,155300,89655905,1639,1639,1639,1639,0
20240903,155200,89655905,1639,1639,1639,1639,0
20240903,155100,89655905,1639,1639,1639,1639,0
20240903,155000,89655905,1639,1639,1639,1639,0
20240903,154900,89655905,1639,1639,1639,1639,0
20240903,154800,89655905,1639,1639,1639,1639,0
20240903,154700,89655905,1639,1639,1639,1639,0
20240903,154600,89655905,1639,1639,1639,1639,0
20240903,154500,89655905,1639,1639,1639,1639,0
20240903,154400,89655905,1639,1639,1639,1639,0
20240903,154300,89655905,1639,1639,1639,1639,334
20240903,154200,89655905,1639,1639,1639,1639,0
20240903,154100,89655905,1639,1639,1639,1639,0
20240903,154000,89655905,1639,1639,1639,1639,0
20240903,153900,89655905,1639,1639,1639,1639,0
20240903,153800,89655905,1639,1639,1639,1639,0
20240903,153700,89655905,1639,1639,1639,1639,0
20240903,153600,89655905,1639,1639,1639,1639,0
20240903,153500,89655905,1639,1639,1639,1639,0
20240903,153400,89655905,1639,1639,1639,1639,0
20240903,153300,89655905,1639,1639,1639,1639,0
20240903,153200,89655905,1639,1639,1639,1639,0
20240903,153100,89655905,1639,1639,1639,1639,0
20240903,153000,89655905,1639,1639,1639,1639,334
20240903,152900,89108479,1622,1622,1622,1622,0
20240903,152800,89108479,1622,1622,1622,1622,0
20240903,152700,89108479,1622,1622,1622,1622,0
20240903,152600,89108479,1622,1622,1622,1622,0
20240903,152500,89108479,1622,1622,1622,1622,0
20240903,152400,89108479,1622,1622,1622,1622,0
20240903,152300,89108479,1622,1622,1622,1622,0
20240903,152200,89108479,1622,1622,1622,1622,0
20240903,152100,89108479,1622,1622,1622,1622,0
20240903,152000,89108479,1622,1622,1622,1622,0
20240903,151900,89108479,1622,1645,1645,1622,242
20240903,151800,88712659,1635,1634,1635,1634,1813
20240903,151700,85748617,1634,1634,1634,1634,0
20240903,151600,85748617,1634,1635,1635,1634,18
20240903,151500,85719204,1634,1634,1634,1634,55
20240903,151400,85629334,1634,1634,1634,1634,0
20240903,151300,85629334,1634,1634,1634,1634,0
20240903,151200,85629334,1634,1634,1634,1634,0
20240903,151100,85629334,1634,1634,1634,1634,55
20240903,151000,85539464,1634,1634,1634,1634,0
20240903,150900,85539464,1634,1634,1634,1634,0
20240903,150800,85539464,1634,1634,1634,1634,0
20240903,150700,85539464,1634,1634,1634,1634,0
20240903,150600,85539464,1634,1633,1634,1630,563
20240903,150500,84621035,1629,1629,1629,1629,0
20240903,150400,84621035,1629,1629,1629,1629,0
20240903,150300,84621035,1629,1629,1629,1629,0
20240903,150200,84621035,1629,1629,1629,1629,0
20240903,150100,84621035,1629,1629,1629,1629,500
20240903,150000,83806535,1625,1625,1625,1625,0
20240903,145900,83806535,1625,1625,1625,1625,0
20240903,145800,83806535,1625,1625,1625,1625,0
20240903,145700,83806535,1625,1625,1625,1625,0
20240903,145600,83806535,1625,1625,1625,1625,0
20240903,145500,83806535,1625,1625,1625,1625,175
20240903,145400,83522160,1625,1625,1625,1625,0
20240903,145300,83522160,1625,1625,1625,1625,0
20240903,145200,83522160,1625,1621,1625,1621,191
20240903,145100,83211849,1634,1634,1634,1634,0
20240903,145000,83211849,1634,1634,1634,1634,0
20240903,144900,83211849,1634,1634,1634,1634,0
20240903,144800,83211849,1634,1634,1634,1634,4
20240903,144700,83205313,1633,1633,1633,1633,0
20240903,144600,83205313,1633,1620,1633,1620,2
20240903,144500,83202060,1620,1620,1620,1620,0
20240903,144400,83202060,1620,1620,1620,1620,0
20240903,144300,83202060,1620,1620,1620,1620,0
20240903,144200,83202060,1620,1620,1620,1620,21
20240903,144100,83168040,1620,1620,1620,1620,0
20240903,144000,83168040,1620,1619,1620,1619,475
20240903,143900,82398550,1620,1620,1620,1620,0
20240903,143800,82398550,1620,1620,1620,1620,0
20240903,143700,82398550,1620,1620,1620,1620,0
20240903,143600,82398550,1620,1620,1620,1620,0
20240903,143500,82398550,1620,1620,1620,1620,0
20240903,143400,82398550,1620,1620,1620,1620,0
20240903,143300,82398550,1620,1620,1620,1620,0
20240903,143200,82398550,1620,1620,1620,1620,0
20240903,143100,82398550,1620,1620,1620,1620,0
20240903,143000,82398550,1620,1620,1620,1620,0
20240903,142900,82398550,1620,1620,1620,1620,0
20240903,142800,82398550,1620,1620,1620,1620,0
20240903,142700,82398550,1620,1620,1620,1620,0
20240903,142600,82398550,1620,1620,1620,1620,0
20240903,142500,82398550,1620,1620,1620,1620,0
20240903,142400,82398550,1620,1620,1620,1620,0
20240903,142300,82398550,1620,1620,1620,1620,0
20240903,142200,82398550,1620,1620,1620,1620,0
20240903,142100,82398550,1620,1620,1620,1620,0
20240903,142000,82398550,1620,1620,1620,1620,0
20240903,141900,82398550,1620,1620,1620,1620,0
20240903,141800,82398550,1620,1620,1620,1620,0
20240903,141700,82398550,1620,1620,1620,1620,0
20240903,141600,82398550,1620,1619,1620,1619,95
20240903,141500,82244655,1621,1621,1621,1621,0
20240903,141400,82244655,1621,1621,1621,1621,0
20240903,141300,82244655,1621,1621,1621,1621,0
20240903,141200,82244655,1621,1621,1621,1621,0
20240903,141100,82244655,1621,1621,1621,1621,0
20240903,141000,82244655,1621,1621,1621,1621,0
20240903,140900,82244655,1621,1621,1621,1621,0
20240903,140800,82244655,1621,1621,1621,1621,0
20240903,140700,82244655,1621,1621,1621,1621,0
20240903,140600,82244655,1621,1621,1621,1621,0
20240903,140500,82244655,1621,1621,1621,1621,0
20240903,140400,82244655,1621,1621,1621,1621,0
20240903,140300,82244655,1621,1621,1621,1621,0
20240903,140200,82244655,1621,1621,1621,1621,0
20240903,140100,82244655,1621,1621,1621,1621,0
20240903,140000,82244655,1621,1621,1621,1621,0
20240903,135900,82244655,1621,1621,1621,1621,0
20240903,135800,82244655,1621,1621,1621,1621,0
20240903,135700,82244655,1621,1621,1621,1621,0
20240903,135600,82244655,1621,1621,1621,1621,0
20240903,135500,82244655,1621,1621,1621,1621,0
20240903,135400,82244655,1621,1621,1621,1621,0
20240903,135300,82244655,1621,1621,1621,1621,0
20240903,135200,82244655,1621,1621,1621,1621,0
20240903,135100,82244655,1621,1621,1621,1621,0
20240903,135000,82244655,1621,1621,1621,1621,0
20240903,134900,82244655,1621,1621,1621,1621,0
20240903,134800,82244655,1621,1621,1621,1621,0
20240903,134700,82244655,1621,1621,1621,1621,0
20240903,134600,82244655,1621,1621,1621,1621,0
20240903,134500,82244655,1621,1621,1621,1621,0
20240903,134400,82244655,1621,1621,1621,1621,0
20240903,134300,82244655,1621,1621,1621,1621,0
20240903,134200,82244655,1621,1621,1621,1621,0
20240903,134100,82244655,1621,1621,1621,1621,0
20240903,134000,82244655,1621,1621,1621,1621,0
20240903,133900,82244655,1621,1621,1621,1621,0
20240903,133800,82244655,1621,1621,1621,1621,0
20240903,133700,82244655,1621,1621,1621,1621,0
20240903,133600,82244655,1621,1621,1621,1621,0
20240903,133500,82244655,1621,1623,1623,1621,423
20240903,133400,81558492,1623,1625,1625,1623,1000
20240903,133300,79934378,1635,1635,1635,1635,0
20240903,133200,79934378,1635,1635,1635,1635,0
20240903,133100,79934378,1635,1635,1635,1635,0
20240903,133000,79934378,1635,1635,1635,1635,0
20240903,132900,79934378,1635,1635,1635,1635,0
20240903,132800,79934378,1635,1635,1635,1635,0
20240903,132700,79934378,1635,1635,1635,1635,0
20240903,132600,79934378,1635,1635,1635,1635,0
20240903,132500,79934378,1635,1635,1635,1635,0
20240903,132400,79934378,1635,1635,1635,1635,0
20240903,132300,79934378,1635,1635,1635,1635,0
20240903,132200,79934378,1635,1635,1635,1635,0
20240903,132100,79934378,1635,1635,1635,1635,0
20240903,132000,79934378,1635,1635,1635,1635,0
20240903,131900,79934378,1635,1635,1635,1635,0
20240903,131800,79934378,1635,1635,1635,1635,7
20240903,131700,79922933,1635,1635,1635,1635,0
20240903,131600,79922933,1635,1635,1635,1635,0
20240903,131500,79922933,1635,1635,1635,1635,0
20240903,131400,79922933,1635,1635,1635,1635,0
20240903,131300,79922933,1635,1635,1635,1635,0
20240903,131200,79922933,1635,1635,1635,1635,0
20240903,131100,79922933,1635,1635,1635,1635,0
20240903,131000,79922933,1635,1635,1635,1635,0
20240903,130900,79922933,1635,1635,1635,1635,0
20240903,130800,79922933,1635,1635,1635,1635,0
20240903,130700,79922933,1635,1635,1635,1635,0
20240903,130600,79922933,1635,1635,1635,1635,0
20240903,130500,79922933,1635,1635,1635,1635,0
20240903,130400,79922933,1635,1635,1635,1635,0
20240903,130300,79922933,1635,1635,1635,1635,0
20240903,130200,79922933,1635,1635,1635,1635,0
20240903,130100,79922933,1635,1635,1635,1635,0
20240903,130000,79922933,1635,1635,1635,1635,0
20240903,125900,79922933,1635,1635,1635,1635,0
20240903,125800,79922933,1635,1635,1635,1635,0
20240903,125700,79922933,1635,1635,1635,1635,0
20240903,125600,79922933,1635,1635,1635,1635,0
20240903,125500,79922933,1635,1635,1635,1635,0
20240903,125400,79922933,1635,1635,1635,1635,0
20240903,125300,79922933,1635,1635,1635,1635,0
20240903,125200,79922933,1635,1635,1635,1635,1
20240903,125100,79921298,1635,1635,1635,1635,0
20240903,125000,79921298,1635,1635,1635,1635,0
20240903,124900,79921298,1635,1635,1635,1635,0
20240903,124800,79921298,1635,1635,1635,1635,0
20240903,124700,79921298,1635,1635,1635,1635,0
20240903,124600,79921298,1635,1635,1635,1635,0
20240903,124500,79921298,1635,1635,1635,1635,0
20240903,124400,79921298,1635,1635,1635,1635,0
20240903,124300,79921298,1635,1635,1635,1635,0
20240903,124200,79921298,1635,1635,1635,1635,0
20240903,124100,79921298,1635,1635,1635,1635,0
20240903,124000,79921298,1635,1635,1635,1635,0
20240903,123900,79921298,1635,1635,1635,1635,0
20240903,123800,79921298,1635,1635,1635,1635,0
20240903,123700,79921298,1635,1635,1635,1635,0
20240903,123600,79921298,1635,1635,1635,1635,0
20240903,123500,79921298,1635,1635,1635,1635,0
20240903,123400,79921298,1635,1635,1635,1635,0
20240903,123300,79921298,1635,1635,1635,1635,0
20240903,123200,79921298,1635,1635,1635,1635,152
20240903,123100,79672778,1640,1640,1640,1640,0
20240903,123000,79672778,1640,1640,1642,1638,190
20240903,122900,79361220,1640,1634,1640,1634,85
20240903,122800,79222025,1615,1615,1615,1615,0
20240903,122700,79222025,1615,1615,1615,1615,0
20240903,122600,79222025,1615,1615,1615,1615,0
20240903,122500,79222025,1615,1615,1615,1615,0
20240903,122400,79222025,1615,1615,1615,1615,0
20240903,122300,79222025,1615,1615,1615,1615,0
20240903,122200,79222025,1615,1615,1615,1615,0
20240903,122100,79222025,1615,1615,1615,1615,0
20240903,122000,79222025,1615,1615,1615,1615,97
20240903,121900,79065370,1622,1622,1622,1622,0
20240903,121800,79065370,1622,1622,1622,1622,0
20240903,121700,79065370,1622,1622,1622,1622,0
20240903,121600,79065370,1622,1622,1622,1622,0
20240903,121500,79065370,1622,1622,1622,1622,0
20240903,121400,79065370,1622,1619,1622,1619,281
20240903,121300,78610428,1619,1619,1619,1619,0
20240903,121200,78610428,1619,1619,1619,1619,0
20240903,121100,78610428,1619,1619,1619,1619,0
20240903,121000,78610428,1619,1619,1619,1619,0
20240903,120900,78610428,1619,1619,1619,1619,0
20240903,120800,78610428,1619,1619,1619,1619,0
20240903,120700,78610428,1619,1619,1619,1619,0
20240903,120600,78610428,1619,1619,1619,1619,0
20240903,120500,78610428,1619,1619,1619,1619,0
20240903,120400,78610428,1619,1619,1619,1619,0
20240903,120300,78610428,1619,1619,1619,1619,0
20240903,120200,78610428,1619,1619,1619,1619,0
20240903,120100,78610428,1619,1618,1619,1618,71
20240903,120000,78495544,1619,1619,1619,1619,0
20240903,115900,78495544,1619,1619,1619,1619,0
20240903,115800,78495544,1619,1619,1619,1619,112
20240903,115700,78314216,1611,1611,1611,1611,0
20240903,115600,78314216,1611,1611,1611,1611,0
20240903,115500,78314216,1611,1611,1611,1611,0
20240903,115400,78314216,1611,1611,1611,1611,0
20240903,115300,78314216,1611,1612,1612,1611,1020
20240903,115200,76670361,1611,1611,1611,1611,0
20240903,115100,76670361,1611,1611,1611,1611,1
20240903,115000,76668750,1606,1606,1606,1606,0
20240903,114900,76668750,1606,1606,1606,1606,0
20240903,114800,76668750,1606,1606,1606,1606,0
20240903,114700,76668750,1606,1606,1606,1606,0
20240903,114600,76668750,1606,1606,1606,1606,0
20240903,114500,76668750,1606,1606,1606,1606,0
20240903,114400,76668750,1606,1606,1606,1606,0
20240903,114300,76668750,1606,1606,1606,1606,0
20240903,114200,76668750,1606,1606,1606,1606,0
20240903,114100,76668750,1606,1606,1606,1606,0
20240903,114000,76668750,1606,1606,1606,1606,0
20240903,113900,76668750,1606,1606,1606,1606,0
20240903,113800,76668750,1606,1606,1606,1606,0
20240903,113700,76668750,1606,1606,1606,1606,0
20240903,113600,76668750,1606,1606,1606,1606,0
20240903,113500,76668750,1606,1605,1606,1605,10
20240903,113400,76652695,1597,1597,1597,1597,0
20240903,113300,76652695,1597,1605,1605,1597,249
20240903,113200,76253847,1606,1606,1606,1606,0
20240903,113100,76253847,1606,1610,1610,1606,903
20240903,113000,74803621,1616,1616,1616,1616,0
20240903,112900,74803621,1616,1621,1621,1615,2387
20240903,112800,70937229,1622,1622,1622,1622,0
20240903,112700,70937229,1622,1622,1622,1622,44
20240903,112600,70865861,1622,1622,1622,1622,0
20240903,112500,70865861,1622,1622,1622,1622,68
20240903,112400,70755565,1622,1622,1622,1622,387
20240903,112300,70127851,1621,1621,1621,1621,0
20240903,112200,70127851,1621,1621,1621,1621,130
20240903,112100,69917121,1620,1620,1620,1620,0
20240903,112000,69917121,1620,1620,1620,1620,0
20240903,111900,69917121,1620,1620,1620,1620,0
20240903,111800,69917121,1620,1620,1620,1620,0
20240903,111700,69917121,1620,1620,1620,1620,0
20240903,111600,69917121,1620,1620,1620,1620,0
20240903,111500,69917121,1620,1620,1620,1620,0
20240903,111400,69917121,1620,1620,1620,1620,0
20240903,111300,69917121,1620,1620,1620,1620,0
20240903,111200,69917121,1620,1620,1620,1620,0
20240903,111100,69917121,1620,1620,1620,1620,0
20240903,111000,69917121,1620,1620,1620,1620,0
20240903,110900,69917121,1620,1620,1620,1620,0
20240903,110800,69917121,1620,1626,1626,1620,1430
20240903,110700,67599611,1620,1620,1620,1620,0
20240903,110600,67599611,1620,1627,1627,1620,800
20240903,110500,66303385,1630,1630,1630,1630,0
20240903,110400,66303385,1630,1630,1630,1630,117
20240903,110300,66112675,1630,1630,1630,1630,0
20240903,110200,66112675,1630,1630,1630,1630,0
20240903,110100,66112675,1630,1630,1630,1630,0
20240903,110000,66112675,1630,1630,1630,1630,0
20240903,105900,66112675,1630,1630,1630,1630,500
20240903,105800,65297675,1630,1630,1630,1630,0
20240903,105700,65297675,1630,1630,1630,1630,0
20240903,105600,65297675,1630,1630,1630,1630,1
20240903,105500,65296045,1630,1630,1631,1630,1576
20240903,105400,62727115,1626,1630,1630,1626,1180
20240903,105300,60804059,1626,1626,1626,1626,0
20240903,105200,60804059,1626,1630,1630,1626,945
20240903,105100,59263713,1656,1659,1659,1612,3988
20240903,105000,52822014,1641,1641,1641,1641,0
20240903,104900,52822014,1641,1650,1650,1620,664
20240903,104800,51732952,1660,1660,1660,1660,0
20240903,104700,51732952,1660,1660,1660,1660,100
20240903,104600,51566952,1660,1660,1660,1660,0
20240903,104500,51566952,1660,1655,1660,1655,341
20240903,104400,51002592,1643,1655,1655,1643,386
20240903,104300,50363774,1655,1676,1676,1654,1548
20240903,104200,47798661,1689,1689,1689,1689,0
20240903,104100,47798661,1689,1689,1689,1689,0
20240903,104000,47798661,1689,1689,1689,1689,0
20240903,103900,47798661,1689,1689,1689,1689,0
20240903,103800,47798661,1689,1689,1689,1689,0
20240903,103700,47798661,1689,1689,1689,1689,5
20240903,103600,47790216,1689,1689,1689,1689,0
20240903,103500,47790216,1689,1689,1689,1689,0
20240903,103400,47790216,1689,1689,1689,1689,0
20240903,103300,47790216,1689,1689,1689,1689,0
20240903,103200,47790216,1689,1676,1689,1676,5
20240903,103100,47781817,1689,1689,1689,1689,0
20240903,103000,47781817,1689,1689,1689,1689,0
20240903,102900,47781817,1689,1689,1689,1689,0
20240903,102800,47781817,1689,1689,1689,1689,0
20240903,102700,47781817,1689,1689,1689,1689,0
20240903,102600,47781817,1689,1689,1689,1689,0
20240903,102500,47781817,1689,1686,1689,1686,65
20240903,102400,47672224,1686,1686,1686,1686,22
20240903,102300,47635132,1686,1686,1686,1686,0
20240903,102200,47635132,1686,1686,1686,1686,0
20240903,102100,47635132,1686,1686,1686,1686,0
20240903,102000,47635132,1686,1686,1686,1686,0
20240903,101900,47635132,1686,1690,1690,1656,939
20240903,101800,46066341,1690,1690,1690,1690,0
20240903,101700,46066341,1690,1690,1690,1690,879
20240903,101600,44580831,1690,1690,1690,1690,0
20240903,101500,44580831,1690,1690,1690,1690,0
20240903,101400,44580831,1690,1690,1690,1690,32
20240903,101300,44526751,1690,1690,1690,1690,3
20240903,101200,44521681,1690,1690,1690,1690,0
20240903,101100,44521681,1690,1690,1690,1690,0
20240903,101000,44521681,1690,1690,1690,1690,0
20240903,100900,44521681,1690,1680,1690,1680,780
20240903,100800,43211261,1690,1687,1690,1680,332
20240903,100700,42652870,1690,1690,1690,1690,49
20240903,100600,42570060,1690,1690,1690,1690,0
20240903,100500,42570060,1690,1690,1690,1690,0
20240903,100400,42570060,1690,1690,1690,1690,200
20240903,100300,42232060,1690,1690,1690,1690,18
20240903,100200,42201640,1690,1690,1690,1690,2
20240903,100100,42198260,1690,1689,1690,1689,23
20240903,100000,42159397,1683,1690,1690,1683,103
20240903,095900,41985376,1690,1688,1690,1688,149
20240903,095800,41733854,1688,1688,1688,1686,88
20240903,095700,41585370,1686,1686,1686,1686,0
20240903,095600,41585370,1686,1686,1686,1686,0
20240903,095500,41585370,1686,1686,1686,1686,0
20240903,095400,41585370,1686,1686,1687,1686,1139
20240903,095300,39664015,1686,1675,1686,1666,180
20240903,095200,39363520,1687,1687,1687,1687,1
20240903,095100,39361833,1687,1687,1687,1687,0
20240903,095000,39361833,1687,1687,1687,1687,0
20240903,094900,39361833,1687,1686,1687,1686,176
20240903,094800,39065087,1686,1686,1686,1686,0
20240903,094700,39065087,1686,1686,1686,1686,0
20240903,094600,39065087,1686,1686,1686,1686,1
20240903,094500,39063401,1686,1681,1686,1671,519
20240903,094400,38190652,1682,1686,1686,1682,1437
20240903,094300,35772974,1682,1685,1685,1682,108
20240903,094200,35591186,1687,1684,1687,1684,57
20240903,094100,35495030,1687,1683,1687,1683,420
20240903,094000,34787744,1683,1682,1683,1682,827
20240903,093900,33396266,1682,1680,1682,1675,196
20240903,093800,33067713,1682,1681,1682,1681,36
20240903,093700,33007182,1681,1680,1682,1680,32
20240903,093600,32953384,1666,1667,1667,1666,993
20240903,093500,31298769,1680,1679,1680,1679,4
20240903,093400,31292050,1682,1682,1682,1682,0
20240903,093300,31292050,1682,1682,1682,1682,0
20240903,093200,31292050,1682,1682,1682,1682,1
20240903,093100,31290368,1682,1682,1682,1682,50
20240903,093000,31206268,1681,1668,1681,1668,2
20240903,092900,31202919,1667,1667,1667,1667,201
20240903,092800,30867852,1683,1683,1683,1683,0
20240903,092700,30867852,1683,1680,1683,1666,509
20240903,092600,30016220,1683,1680,1683,1680,26
20240903,092500,29972480,1683,1683,1683,1683,0
20240903,092400,29972480,1683,1678,1683,1678,42
20240903,092300,29901811,1674,1683,1683,1674,12
20240903,092200,29881714,1683,1676,1683,1676,10
20240903,092100,29864914,1670,1671,1671,1670,21
20240903,092000,29829843,1683,1683,1683,1683,10
20240903,091900,29813013,1655,1683,1683,1655,936
20240903,091800,28245273,1683,1678,1683,1674,1215
20240903,091700,26204487,1680,1680,1680,1680,1
20240903,091600,26202807,1680,1680,1680,1680,45
20240903,091500,26127207,1680,1689,1689,1678,1416
20240903,091400,23745724,1689,1689,1689,1689,377
20240903,091300,23108971,1689,1687,1689,1687,370
20240903,091200,22484440,1688,1688,1688,1688,0
20240903,091100,22484440,1688,1688,1688,1688,245
20240903,091000,22070880,1688,1688,1688,1680,172
20240903,090900,21781209,1688,1689,1689,1688,540
20240903,090800,20869254,1689,1689,1689,1678,1013
20240903,090700,19159297,1681,1688,1689,1680,2339
20240903,090600,15210725,1688,1685,1690,1678,1673
20240903,090500,12386330,1674,1687,1687,1674,364
20240903,090400,11774465,1690,1680,1690,1674,554
20240903,090300,10842571,1679,1659,1686,1659,905
20240903,090200,9326440,1659,1645,1659,1645,745
20240903,090100,8094304,1645,1624,1645,1624,1507
20240903,090000,5633583,1624,1615,1624,1615,3475