KissMeData/033130/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191300,69587424,1580,1580,1580,1580,3484
20240902,191200,69587424,1580,1580,1580,1580,0
20240902,191100,69587424,1580,1580,1580,1580,0
20240902,191000,69587424,1580,1580,1580,1580,0
20240902,190900,69587424,1580,1580,1580,1580,0
20240902,190800,69587424,1580,1580,1580,1580,0
20240902,190700,69587424,1580,1580,1580,1580,0
20240902,190600,69587424,1580,1580,1580,1580,0
20240902,190500,69587424,1580,1580,1580,1580,0
20240902,190400,69587424,1580,1580,1580,1580,0
20240902,190300,69587424,1580,1580,1580,1580,0
20240902,190200,69587424,1580,1580,1580,1580,0
20240902,190100,69587424,1580,1580,1580,1580,0
20240902,190000,69587424,1580,1580,1580,1580,0
20240902,185900,69587424,1580,1580,1580,1580,0
20240902,185800,69587424,1580,1580,1580,1580,0
20240902,185700,69587424,1580,1580,1580,1580,0
20240902,185600,69587424,1580,1580,1580,1580,0
20240902,185500,69587424,1580,1580,1580,1580,0
20240902,185400,69587424,1580,1580,1580,1580,0
20240902,185300,69587424,1580,1580,1580,1580,0
20240902,185200,69587424,1580,1580,1580,1580,0
20240902,185100,69587424,1580,1580,1580,1580,0
20240902,185000,69587424,1580,1580,1580,1580,0
20240902,184900,69587424,1580,1580,1580,1580,0
20240902,184800,69587424,1580,1580,1580,1580,0
20240902,184700,69587424,1580,1580,1580,1580,0
20240902,184600,69587424,1580,1580,1580,1580,0
20240902,184500,69587424,1580,1580,1580,1580,0
20240902,184400,69587424,1580,1580,1580,1580,0
20240902,184300,69587424,1580,1580,1580,1580,3484
20240902,184200,69587424,1580,1580,1580,1580,0
20240902,184100,69587424,1580,1580,1580,1580,0
20240902,184000,69587424,1580,1580,1580,1580,0
20240902,183900,69587424,1580,1580,1580,1580,0
20240902,183800,69587424,1580,1580,1580,1580,0
20240902,183700,69587424,1580,1580,1580,1580,0
20240902,183600,69587424,1580,1580,1580,1580,0
20240902,183500,69587424,1580,1580,1580,1580,0
20240902,183400,69587424,1580,1580,1580,1580,0
20240902,183300,69587424,1580,1580,1580,1580,0
20240902,183200,69587424,1580,1580,1580,1580,0
20240902,183100,69587424,1580,1580,1580,1580,0
20240902,183000,69587424,1580,1580,1580,1580,0
20240902,182900,69587424,1580,1580,1580,1580,0
20240902,182800,69587424,1580,1580,1580,1580,0
20240902,182700,69587424,1580,1580,1580,1580,0
20240902,182600,69587424,1580,1580,1580,1580,0
20240902,182500,69587424,1580,1580,1580,1580,0
20240902,182400,69587424,1580,1580,1580,1580,0
20240902,182300,69587424,1580,1580,1580,1580,0
20240902,182200,69587424,1580,1580,1580,1580,0
20240902,182100,69587424,1580,1580,1580,1580,0
20240902,182000,69587424,1580,1580,1580,1580,0
20240902,181900,69587424,1580,1580,1580,1580,0
20240902,181800,69587424,1580,1580,1580,1580,0
20240902,181700,69587424,1580,1580,1580,1580,0
20240902,181600,69587424,1580,1580,1580,1580,0
20240902,181500,69587424,1580,1580,1580,1580,0
20240902,181400,69587424,1580,1580,1580,1580,0
20240902,181300,69587424,1580,1580,1580,1580,3484
20240902,181200,69587424,1580,1580,1580,1580,0
20240902,181100,69587424,1580,1580,1580,1580,0
20240902,181000,69587424,1580,1580,1580,1580,0
20240902,180900,69587424,1580,1580,1580,1580,0
20240902,180800,69587424,1580,1580,1580,1580,0
20240902,180700,69587424,1580,1580,1580,1580,0
20240902,180600,69587424,1580,1580,1580,1580,0
20240902,180500,69587424,1580,1580,1580,1580,0
20240902,180400,69587424,1580,1580,1580,1580,0
20240902,180300,69587424,1580,1580,1580,1580,0
20240902,180200,69587424,1580,1580,1580,1580,0
20240902,180100,69587424,1580,1580,1580,1580,0
20240902,180000,69587424,1580,1580,1580,1580,0
20240902,175900,69587424,1580,1580,1580,1580,0
20240902,175800,69587424,1580,1580,1580,1580,0
20240902,175700,69587424,1580,1580,1580,1580,0
20240902,175600,69587424,1580,1580,1580,1580,0
20240902,175500,69587424,1580,1580,1580,1580,0
20240902,175400,69587424,1580,1580,1580,1580,0
20240902,175300,69587424,1580,1580,1580,1580,0
20240902,175200,69587424,1580,1580,1580,1580,0
20240902,175100,69587424,1580,1580,1580,1580,0
20240902,175000,69587424,1580,1580,1580,1580,0
20240902,174900,69587424,1580,1580,1580,1580,0
20240902,174800,69587424,1580,1580,1580,1580,0
20240902,174700,69587424,1580,1580,1580,1580,0
20240902,174600,69587424,1580,1580,1580,1580,0
20240902,174500,69587424,1580,1580,1580,1580,0
20240902,174400,69587424,1580,1580,1580,1580,0
20240902,174300,69587424,1580,1580,1580,1580,3484
20240902,174200,69587424,1580,1580,1580,1580,0
20240902,174100,69587424,1580,1580,1580,1580,0
20240902,174000,69587424,1580,1580,1580,1580,0
20240902,173900,69587424,1580,1580,1580,1580,0
20240902,173800,69587424,1580,1580,1580,1580,0
20240902,173700,69587424,1580,1580,1580,1580,0
20240902,173600,69587424,1580,1580,1580,1580,0
20240902,173500,69587424,1580,1580,1580,1580,0
20240902,173400,69587424,1580,1580,1580,1580,0
20240902,173300,69587424,1580,1580,1580,1580,0
20240902,173200,69587424,1580,1580,1580,1580,0
20240902,173100,69587424,1580,1580,1580,1580,0
20240902,173000,69587424,1580,1580,1580,1580,0
20240902,172900,69587424,1580,1580,1580,1580,0
20240902,172800,69587424,1580,1580,1580,1580,0
20240902,172700,69587424,1580,1580,1580,1580,0
20240902,172600,69587424,1580,1580,1580,1580,0
20240902,172500,69587424,1580,1580,1580,1580,0
20240902,172400,69587424,1580,1580,1580,1580,0
20240902,172300,69587424,1580,1580,1580,1580,0
20240902,172200,69587424,1580,1580,1580,1580,0
20240902,172100,69587424,1580,1580,1580,1580,0
20240902,172000,69587424,1580,1580,1580,1580,0
20240902,171900,69587424,1580,1580,1580,1580,0
20240902,171800,69587424,1580,1580,1580,1580,0
20240902,171700,69587424,1580,1580,1580,1580,0
20240902,171600,69587424,1580,1580,1580,1580,0
20240902,171500,69587424,1580,1580,1580,1580,0
20240902,171400,69587424,1580,1580,1580,1580,0
20240902,171300,69587424,1580,1580,1580,1580,3484
20240902,171200,69587424,1580,1580,1580,1580,0
20240902,171100,69587424,1580,1580,1580,1580,0
20240902,171000,69587424,1580,1580,1580,1580,0
20240902,170900,69587424,1580,1580,1580,1580,0
20240902,170800,69587424,1580,1580,1580,1580,0
20240902,170700,69587424,1580,1580,1580,1580,0
20240902,170600,69587424,1580,1580,1580,1580,0
20240902,170500,69587424,1580,1580,1580,1580,0
20240902,170400,69587424,1580,1580,1580,1580,0
20240902,170300,69587424,1580,1580,1580,1580,0
20240902,170200,69587424,1580,1580,1580,1580,0
20240902,170100,69587424,1580,1580,1580,1580,0
20240902,170000,69587424,1580,1580,1580,1580,0
20240902,165900,69587424,1580,1580,1580,1580,0
20240902,165800,69587424,1580,1580,1580,1580,0
20240902,165700,69587424,1580,1580,1580,1580,0
20240902,165600,69587424,1580,1580,1580,1580,0
20240902,165500,69587424,1580,1580,1580,1580,0
20240902,165400,69587424,1580,1580,1580,1580,0
20240902,165300,69587424,1580,1580,1580,1580,0
20240902,165200,69587424,1580,1580,1580,1580,0
20240902,165100,69587424,1580,1580,1580,1580,0
20240902,165000,69587424,1580,1580,1580,1580,0
20240902,164900,69587424,1580,1580,1580,1580,0
20240902,164800,69587424,1580,1580,1580,1580,0
20240902,164700,69587424,1580,1580,1580,1580,0
20240902,164600,69587424,1580,1580,1580,1580,0
20240902,164500,69587424,1580,1580,1580,1580,0
20240902,164400,69587424,1580,1580,1580,1580,0
20240902,164300,69587424,1580,1580,1580,1580,3484
20240902,164200,69587424,1580,1580,1580,1580,0
20240902,164100,69587424,1580,1580,1580,1580,0
20240902,164000,69587424,1580,1580,1580,1580,0
20240902,163900,69587424,1580,1580,1580,1580,0
20240902,163800,69587424,1580,1580,1580,1580,0
20240902,163700,69587424,1580,1580,1580,1580,0
20240902,163600,69587424,1580,1580,1580,1580,0
20240902,163500,69587424,1580,1580,1580,1580,0
20240902,163400,69587424,1580,1580,1580,1580,0
20240902,163300,69587424,1580,1580,1580,1580,0
20240902,163200,69587424,1580,1580,1580,1580,0
20240902,163100,69587424,1580,1580,1580,1580,0
20240902,163000,69587424,1580,1580,1580,1580,0
20240902,162900,69587424,1580,1580,1580,1580,0
20240902,162800,69587424,1580,1580,1580,1580,0
20240902,162700,69587424,1580,1580,1580,1580,0
20240902,162600,69587424,1580,1580,1580,1580,0
20240902,162500,69587424,1580,1580,1580,1580,0
20240902,162400,69587424,1580,1580,1580,1580,0
20240902,162300,69587424,1580,1580,1580,1580,0
20240902,162200,69587424,1580,1580,1580,1580,0
20240902,162100,69587424,1580,1580,1580,1580,0
20240902,162000,69587424,1580,1580,1580,1580,0
20240902,161900,69587424,1580,1580,1580,1580,0
20240902,161800,69587424,1580,1580,1580,1580,0
20240902,161700,69587424,1580,1580,1580,1580,0
20240902,161600,69587424,1580,1580,1580,1580,0
20240902,161500,69587424,1580,1580,1580,1580,0
20240902,161400,69587424,1580,1580,1580,1580,0
20240902,161300,69587424,1580,1580,1580,1580,3484
20240902,161200,69587424,1580,1580,1580,1580,0
20240902,161100,69587424,1580,1580,1580,1580,0
20240902,161000,69587424,1580,1580,1580,1580,0
20240902,160900,69587424,1580,1580,1580,1580,0
20240902,160800,69587424,1580,1580,1580,1580,0
20240902,160700,69587424,1580,1580,1580,1580,0
20240902,160600,69587424,1580,1580,1580,1580,0
20240902,160500,69587424,1580,1580,1580,1580,0
20240902,160400,69587424,1580,1580,1580,1580,0
20240902,160300,69587424,1580,1580,1580,1580,0
20240902,160200,69587424,1580,1580,1580,1580,0
20240902,160100,69587424,1580,1580,1580,1580,0
20240902,160000,69587424,1580,1580,1580,1580,0
20240902,155900,69587424,1580,1580,1580,1580,0
20240902,155800,69587424,1580,1580,1580,1580,0
20240902,155700,69587424,1580,1580,1580,1580,0
20240902,155600,69587424,1580,1580,1580,1580,0
20240902,155500,69587424,1580,1580,1580,1580,0
20240902,155400,69587424,1580,1580,1580,1580,0
20240902,155300,69587424,1580,1580,1580,1580,0
20240902,155200,69587424,1580,1580,1580,1580,0
20240902,155100,69587424,1580,1580,1580,1580,0
20240902,155000,69587424,1580,1580,1580,1580,0
20240902,154900,69587424,1580,1580,1580,1580,0
20240902,154800,69587424,1580,1580,1580,1580,0
20240902,154700,69587424,1580,1580,1580,1580,0
20240902,154600,69587424,1580,1580,1580,1580,0
20240902,154500,69587424,1580,1580,1580,1580,0
20240902,154400,69587424,1580,1580,1580,1580,0
20240902,154300,69587424,1580,1580,1580,1580,3484
20240902,154200,69587424,1580,1580,1580,1580,0
20240902,154100,69587424,1580,1580,1580,1580,0
20240902,154000,69587424,1580,1580,1580,1580,0
20240902,153900,69587424,1580,1580,1580,1580,0
20240902,153800,69587424,1580,1580,1580,1580,0
20240902,153700,69587424,1580,1580,1580,1580,0
20240902,153600,69587424,1580,1580,1580,1580,0
20240902,153500,69587424,1580,1580,1580,1580,0
20240902,153400,69587424,1580,1580,1580,1580,0
20240902,153300,69587424,1580,1580,1580,1580,0
20240902,153200,69587424,1580,1580,1580,1580,0
20240902,153100,69587424,1580,1580,1580,1580,0
20240902,153000,69587424,1580,1580,1580,1580,3484
20240902,152900,64082704,1588,1588,1588,1588,0
20240902,152800,64082704,1588,1588,1588,1588,0
20240902,152700,64082704,1588,1588,1588,1588,0
20240902,152600,64082704,1588,1588,1588,1588,0
20240902,152500,64082704,1588,1588,1588,1588,0
20240902,152400,64082704,1588,1588,1588,1588,0
20240902,152300,64082704,1588,1588,1588,1588,0
20240902,152200,64082704,1588,1588,1588,1588,0
20240902,152100,64082704,1588,1588,1588,1588,0
20240902,152000,64082704,1588,1588,1588,1588,0
20240902,151900,64082704,1588,1588,1588,1588,0
20240902,151800,64082704,1588,1588,1588,1588,0
20240902,151700,64082704,1588,1588,1588,1588,0
20240902,151600,64082704,1588,1588,1588,1588,0
20240902,151500,64082704,1588,1588,1588,1588,0
20240902,151400,64082704,1588,1588,1588,1588,0
20240902,151300,64082704,1588,1589,1589,1588,1698
20240902,151200,61386277,1589,1589,1589,1589,0
20240902,151100,61386277,1589,1589,1589,1589,0
20240902,151000,61386277,1589,1589,1589,1589,0
20240902,150900,61386277,1589,1589,1589,1589,0
20240902,150800,61386277,1589,1589,1589,1589,0
20240902,150700,61386277,1589,1589,1589,1589,0
20240902,150600,61386277,1589,1589,1589,1589,0
20240902,150500,61386277,1589,1589,1589,1589,0
20240902,150400,61386277,1589,1589,1589,1589,0
20240902,150300,61386277,1589,1589,1589,1589,0
20240902,150200,61386277,1589,1589,1589,1589,0
20240902,150100,61386277,1589,1589,1589,1589,0
20240902,150000,61386277,1589,1589,1589,1589,0
20240902,145900,61386277,1589,1589,1589,1589,0
20240902,145800,61386277,1589,1589,1589,1589,0
20240902,145700,61386277,1589,1593,1593,1588,2810
20240902,145600,56919974,1598,1598,1598,1598,0
20240902,145500,56919974,1598,1598,1598,1598,0
20240902,145400,56919974,1598,1598,1598,1598,0
20240902,145300,56919974,1598,1598,1598,1598,0
20240902,145200,56919974,1598,1598,1598,1598,53
20240902,145100,56835280,1598,1598,1598,1598,2503
20240902,145000,52835486,1598,1598,1598,1598,0
20240902,144900,52835486,1598,1598,1598,1598,0
20240902,144800,52835486,1598,1598,1598,1598,0
20240902,144700,52835486,1598,1598,1598,1598,0
20240902,144600,52835486,1598,1598,1598,1598,0
20240902,144500,52835486,1598,1598,1598,1598,0
20240902,144400,52835486,1598,1598,1598,1598,0
20240902,144300,52835486,1598,1598,1598,1598,0
20240902,144200,52835486,1598,1598,1598,1598,0
20240902,144100,52835486,1598,1598,1598,1598,0
20240902,144000,52835486,1598,1598,1598,1598,0
20240902,143900,52835486,1598,1598,1598,1598,0
20240902,143800,52835486,1598,1598,1598,1598,163
20240902,143700,52575012,1606,1598,1606,1598,3000
20240902,143600,47770552,1595,1592,1595,1592,348
20240902,143500,47216503,1592,1592,1592,1592,0
20240902,143400,47216503,1592,1592,1592,1592,0
20240902,143300,47216503,1592,1592,1592,1592,0
20240902,143200,47216503,1592,1592,1592,1592,0
20240902,143100,47216503,1592,1592,1592,1592,0
20240902,143000,47216503,1592,1592,1592,1592,0
20240902,142900,47216503,1592,1592,1592,1592,0
20240902,142800,47216503,1592,1592,1592,1592,0
20240902,142700,47216503,1592,1592,1592,1592,0
20240902,142600,47216503,1592,1592,1592,1592,0
20240902,142500,47216503,1592,1592,1592,1592,0
20240902,142400,47216503,1592,1592,1592,1592,0
20240902,142300,47216503,1592,1592,1592,1592,0
20240902,142200,47216503,1592,1592,1592,1592,0
20240902,142100,47216503,1592,1592,1592,1592,0
20240902,142000,47216503,1592,1592,1592,1592,0
20240902,141900,47216503,1592,1592,1592,1592,2
20240902,141800,47213319,1594,1594,1594,1594,0
20240902,141700,47213319,1594,1594,1594,1594,0
20240902,141600,47213319,1594,1594,1594,1594,0
20240902,141500,47213319,1594,1594,1594,1594,0
20240902,141400,47213319,1594,1594,1594,1594,11
20240902,141300,47195785,1592,1592,1592,1592,0
20240902,141200,47195785,1592,1592,1592,1592,0
20240902,141100,47195785,1592,1592,1592,1592,0
20240902,141000,47195785,1592,1592,1592,1592,0
20240902,140900,47195785,1592,1592,1592,1592,0
20240902,140800,47195785,1592,1592,1592,1592,0
20240902,140700,47195785,1592,1592,1592,1592,0
20240902,140600,47195785,1592,1592,1592,1592,0
20240902,140500,47195785,1592,1592,1592,1592,0
20240902,140400,47195785,1592,1592,1592,1592,0
20240902,140300,47195785,1592,1592,1592,1592,0
20240902,140200,47195785,1592,1593,1593,1592,21
20240902,140100,47162342,1594,1594,1594,1594,0
20240902,140000,47162342,1594,1593,1594,1593,101
20240902,135900,47001358,1592,1592,1592,1592,0
20240902,135800,47001358,1592,1592,1592,1592,0
20240902,135700,47001358,1592,1592,1592,1592,0
20240902,135600,47001358,1592,1592,1592,1592,0
20240902,135500,47001358,1592,1592,1592,1592,0
20240902,135400,47001358,1592,1592,1592,1592,0
20240902,135300,47001358,1592,1592,1592,1592,0
20240902,135200,47001358,1592,1592,1592,1592,0
20240902,135100,47001358,1592,1592,1592,1592,0
20240902,135000,47001358,1592,1592,1592,1592,0
20240902,134900,47001358,1592,1592,1592,1592,0
20240902,134800,47001358,1592,1592,1592,1592,0
20240902,134700,47001358,1592,1592,1592,1592,0
20240902,134600,47001358,1592,1592,1592,1592,0
20240902,134500,47001358,1592,1592,1592,1592,0
20240902,134400,47001358,1592,1592,1592,1592,0
20240902,134300,47001358,1592,1592,1592,1592,0
20240902,134200,47001358,1592,1592,1592,1592,0
20240902,134100,47001358,1592,1592,1592,1592,0
20240902,134000,47001358,1592,1592,1592,1592,0
20240902,133900,47001358,1592,1592,1592,1592,0
20240902,133800,47001358,1592,1592,1592,1592,0
20240902,133700,47001358,1592,1592,1592,1592,0
20240902,133600,47001358,1592,1592,1592,1592,0
20240902,133500,47001358,1592,1592,1592,1592,0
20240902,133400,47001358,1592,1592,1592,1592,0
20240902,133300,47001358,1592,1592,1592,1592,0
20240902,133200,47001358,1592,1591,1592,1591,221
20240902,133100,46649555,1590,1590,1590,1590,0
20240902,133000,46649555,1590,1590,1590,1590,0
20240902,132900,46649555,1590,1590,1590,1590,100
20240902,132800,46490555,1590,1590,1590,1590,0
20240902,132700,46490555,1590,1590,1590,1590,2375
20240902,132600,42714305,1583,1583,1583,1583,0
20240902,132500,42714305,1583,1583,1583,1583,63
20240902,132400,42614576,1583,1583,1583,1583,18
20240902,132300,42586082,1582,1582,1582,1582,0
20240902,132200,42586082,1582,1582,1582,1582,0
20240902,132100,42586082,1582,1582,1582,1582,0
20240902,132000,42586082,1582,1582,1582,1582,0
20240902,131900,42586082,1582,1582,1582,1582,0
20240902,131800,42586082,1582,1582,1582,1582,0
20240902,131700,42586082,1582,1582,1582,1582,0
20240902,131600,42586082,1582,1582,1582,1582,0
20240902,131500,42586082,1582,1582,1582,1582,0
20240902,131400,42586082,1582,1582,1582,1582,0
20240902,131300,42586082,1582,1582,1582,1582,0
20240902,131200,42586082,1582,1582,1582,1582,0
20240902,131100,42586082,1582,1582,1582,1582,0
20240902,131000,42586082,1582,1583,1583,1582,1700
20240902,130900,39896490,1581,1583,1583,1581,200
20240902,130800,39580101,1599,1599,1599,1599,0
20240902,130700,39580101,1599,1599,1599,1599,0
20240902,130600,39580101,1599,1599,1599,1599,0
20240902,130500,39580101,1599,1599,1599,1599,0
20240902,130400,39580101,1599,1599,1599,1599,0
20240902,130300,39580101,1599,1599,1599,1599,0
20240902,130200,39580101,1599,1599,1599,1599,0
20240902,130100,39580101,1599,1599,1599,1599,0
20240902,130000,39580101,1599,1603,1603,1599,52
20240902,125900,39496810,1594,1594,1594,1594,0
20240902,125800,39496810,1594,1594,1594,1594,0
20240902,125700,39496810,1594,1594,1594,1594,0
20240902,125600,39496810,1594,1594,1594,1594,0
20240902,125500,39496810,1594,1594,1594,1594,0
20240902,125400,39496810,1594,1594,1594,1594,0
20240902,125300,39496810,1594,1594,1594,1594,0
20240902,125200,39496810,1594,1594,1594,1594,0
20240902,125100,39496810,1594,1594,1594,1594,0
20240902,125000,39496810,1594,1594,1594,1594,0
20240902,124900,39496810,1594,1594,1594,1594,0
20240902,124800,39496810,1594,1594,1594,1594,0
20240902,124700,39496810,1594,1594,1594,1594,0
20240902,124600,39496810,1594,1594,1594,1594,0
20240902,124500,39496810,1594,1594,1594,1594,0
20240902,124400,39496810,1594,1594,1594,1594,0
20240902,124300,39496810,1594,1594,1594,1594,0
20240902,124200,39496810,1594,1594,1594,1594,0
20240902,124100,39496810,1594,1594,1594,1594,0
20240902,124000,39496810,1594,1594,1594,1594,0
20240902,123900,39496810,1594,1594,1594,1594,0
20240902,123800,39496810,1594,1594,1594,1594,0
20240902,123700,39496810,1594,1594,1594,1594,0
20240902,123600,39496810,1594,1594,1594,1594,14
20240902,123500,39474494,1594,1588,1594,1588,2400
20240902,123400,35654869,1578,1578,1578,1578,0
20240902,123300,35654869,1578,1578,1578,1578,0
20240902,123200,35654869,1578,1578,1578,1578,0
20240902,123100,35654869,1578,1583,1583,1578,5
20240902,123000,35646966,1588,1588,1588,1588,0
20240902,122900,35646966,1588,1588,1588,1588,0
20240902,122800,35646966,1588,1584,1588,1584,70
20240902,122700,35536078,1584,1584,1584,1584,1
20240902,122600,35534494,1584,1584,1584,1584,0
20240902,122500,35534494,1584,1584,1584,1584,1
20240902,122400,35532910,1584,1584,1584,1584,0
20240902,122300,35532910,1584,1584,1584,1584,0
20240902,122200,35532910,1584,1584,1584,1584,3
20240902,122100,35528158,1584,1584,1584,1584,0
20240902,122000,35528158,1584,1584,1584,1584,0
20240902,121900,35528158,1584,1584,1584,1584,0
20240902,121800,35528158,1584,1584,1584,1584,0
20240902,121700,35528158,1584,1584,1584,1584,0
20240902,121600,35528158,1584,1584,1584,1584,0
20240902,121500,35528158,1584,1584,1584,1584,0
20240902,121400,35528158,1584,1584,1584,1584,0
20240902,121300,35528158,1584,1584,1584,1584,0
20240902,121200,35528158,1584,1584,1584,1584,0
20240902,121100,35528158,1584,1584,1584,1584,3
20240902,121000,35523406,1584,1584,1584,1584,0
20240902,120900,35523406,1584,1584,1584,1584,0
20240902,120800,35523406,1584,1584,1584,1584,0
20240902,120700,35523406,1584,1584,1584,1584,0
20240902,120600,35523406,1584,1584,1584,1584,0
20240902,120500,35523406,1584,1584,1584,1584,0
20240902,120400,35523406,1584,1584,1584,1584,0
20240902,120300,35523406,1584,1584,1584,1584,0
20240902,120200,35523406,1584,1584,1584,1584,0
20240902,120100,35523406,1584,1575,1584,1572,211
20240902,120000,35191417,1576,1576,1576,1576,0
20240902,115900,35191417,1576,1576,1576,1576,0
20240902,115800,35191417,1576,1576,1576,1576,0
20240902,115700,35191417,1576,1576,1576,1576,0
20240902,115600,35191417,1576,1576,1576,1576,0
20240902,115500,35191417,1576,1576,1576,1576,0
20240902,115400,35191417,1576,1576,1576,1576,0
20240902,115300,35191417,1576,1576,1576,1576,0
20240902,115200,35191417,1576,1576,1576,1576,0
20240902,115100,35191417,1576,1576,1576,1576,0
20240902,115000,35191417,1576,1576,1576,1576,0
20240902,114900,35191417,1576,1576,1576,1576,0
20240902,114800,35191417,1576,1576,1576,1576,0
20240902,114700,35191417,1576,1583,1583,1576,2000
20240902,114600,32037605,1594,1594,1594,1594,0
20240902,114500,32037605,1594,1594,1594,1594,0
20240902,114400,32037605,1594,1594,1594,1594,0
20240902,114300,32037605,1594,1594,1594,1594,0
20240902,114200,32037605,1594,1594,1594,1594,50
20240902,114100,31957905,1583,1583,1583,1583,0
20240902,114000,31957905,1583,1583,1583,1583,0
20240902,113900,31957905,1583,1583,1583,1583,0
20240902,113800,31957905,1583,1583,1583,1583,0
20240902,113700,31957905,1583,1583,1583,1583,180
20240902,113600,31672965,1583,1583,1583,1583,0
20240902,113500,31672965,1583,1582,1583,1582,2
20240902,113400,31669800,1583,1583,1583,1583,0
20240902,113300,31669800,1583,1583,1583,1583,0
20240902,113200,31669800,1583,1583,1583,1583,0
20240902,113100,31669800,1583,1583,1583,1583,0
20240902,113000,31669800,1583,1583,1583,1583,19
20240902,112900,31639723,1582,1582,1582,1582,0
20240902,112800,31639723,1582,1582,1582,1582,0
20240902,112700,31639723,1582,1582,1582,1582,0
20240902,112600,31639723,1582,1582,1582,1582,0
20240902,112500,31639723,1582,1582,1582,1582,0
20240902,112400,31639723,1582,1582,1582,1582,0
20240902,112300,31639723,1582,1582,1582,1582,0
20240902,112200,31639723,1582,1583,1583,1582,180
20240902,112100,31354927,1604,1604,1604,1604,0
20240902,112000,31354927,1604,1585,1604,1585,2000
20240902,111900,28178238,1585,1585,1585,1585,0
20240902,111800,28178238,1585,1585,1585,1585,0
20240902,111700,28178238,1585,1585,1585,1585,1
20240902,111600,28176653,1587,1587,1587,1587,0
20240902,111500,28176653,1587,1587,1587,1587,0
20240902,111400,28176653,1587,1587,1587,1587,0
20240902,111300,28176653,1587,1587,1587,1587,0
20240902,111200,28176653,1587,1587,1587,1587,0
20240902,111100,28176653,1587,1587,1587,1587,0
20240902,111000,28176653,1587,1587,1587,1587,0
20240902,110900,28176653,1587,1587,1587,1587,0
20240902,110800,28176653,1587,1587,1587,1587,0
20240902,110700,28176653,1587,1587,1587,1587,1
20240902,110600,28175066,1587,1587,1587,1587,0
20240902,110500,28175066,1587,1587,1587,1587,0
20240902,110400,28175066,1587,1587,1587,1587,0
20240902,110300,28175066,1587,1587,1587,1587,0
20240902,110200,28175066,1587,1587,1587,1587,0
20240902,110100,28175066,1587,1587,1587,1587,0
20240902,110000,28175066,1587,1587,1587,1587,0
20240902,105900,28175066,1587,1587,1587,1587,0
20240902,105800,28175066,1587,1587,1587,1587,0
20240902,105700,28175066,1587,1587,1587,1587,0
20240902,105600,28175066,1587,1587,1587,1587,0
20240902,105500,28175066,1587,1587,1587,1587,0
20240902,105400,28175066,1587,1587,1587,1587,0
20240902,105300,28175066,1587,1587,1587,1587,0
20240902,105200,28175066,1587,1587,1587,1587,0
20240902,105100,28175066,1587,1587,1587,1587,0
20240902,105000,28175066,1587,1580,1587,1580,1000
20240902,104900,26589473,1580,1580,1580,1580,0
20240902,104800,26589473,1580,1580,1580,1580,0
20240902,104700,26589473,1580,1580,1580,1580,0
20240902,104600,26589473,1580,1580,1580,1580,0
20240902,104500,26589473,1580,1580,1580,1580,0
20240902,104400,26589473,1580,1580,1580,1580,0
20240902,104300,26589473,1580,1580,1580,1580,0
20240902,104200,26589473,1580,1580,1580,1580,0
20240902,104100,26589473,1580,1580,1580,1580,1
20240902,104000,26587893,1578,1578,1578,1578,0
20240902,103900,26587893,1578,1578,1578,1578,0
20240902,103800,26587893,1578,1578,1578,1578,2
20240902,103700,26584737,1580,1580,1580,1580,0
20240902,103600,26584737,1580,1580,1580,1580,31
20240902,103500,26535757,1580,1580,1580,1580,0
20240902,103400,26535757,1580,1580,1580,1580,0
20240902,103300,26535757,1580,1581,1581,1580,2
20240902,103200,26532596,1581,1581,1581,1581,0
20240902,103100,26532596,1581,1581,1581,1581,2
20240902,103000,26529434,1568,1568,1568,1568,0
20240902,102900,26529434,1568,1572,1572,1568,2000
20240902,102800,23389768,1581,1572,1581,1572,2
20240902,102700,23386615,1572,1572,1572,1572,0
20240902,102600,23386615,1572,1572,1572,1572,0
20240902,102500,23386615,1572,1572,1572,1572,0
20240902,102400,23386615,1572,1572,1572,1572,0
20240902,102300,23386615,1572,1572,1572,1572,0
20240902,102200,23386615,1572,1572,1572,1572,0
20240902,102100,23386615,1572,1572,1572,1572,1
20240902,102000,23385043,1581,1581,1581,1581,0
20240902,101900,23385043,1581,1581,1581,1581,200
20240902,101800,23068843,1581,1581,1581,1581,0
20240902,101700,23068843,1581,1581,1581,1581,0
20240902,101600,23068843,1581,1581,1581,1581,0
20240902,101500,23068843,1581,1581,1581,1581,0
20240902,101400,23068843,1581,1581,1581,1581,0
20240902,101300,23068843,1581,1581,1581,1581,0
20240902,101200,23068843,1581,1581,1581,1581,0
20240902,101100,23068843,1581,1581,1581,1581,0
20240902,101000,23068843,1581,1581,1581,1581,0
20240902,100900,23068843,1581,1571,1581,1570,1301
20240902,100800,21026033,1570,1581,1581,1570,4300
20240902,100700,14247695,1580,1595,1595,1580,7294
20240902,100600,2697045,1596,1596,1596,1596,0
20240902,100500,2697045,1596,1596,1596,1596,0
20240902,100400,2697045,1596,1596,1596,1596,0
20240902,100300,2697045,1596,1596,1596,1596,0
20240902,100200,2697045,1596,1596,1596,1596,0
20240902,100100,2697045,1596,1596,1596,1596,0
20240902,100000,2697045,1596,1596,1596,1596,0
20240902,095900,2697045,1596,1596,1596,1596,0
20240902,095800,2697045,1596,1596,1596,1596,0
20240902,095700,2697045,1596,1596,1596,1596,0
20240902,095600,2697045,1596,1596,1596,1596,50
20240902,095500,2617245,1596,1595,1596,1595,101
20240902,095400,2456059,1594,1594,1594,1594,50
20240902,095300,2376359,1594,1594,1594,1594,7
20240902,095200,2365201,1610,1610,1610,1610,0
20240902,095100,2365201,1610,1610,1610,1610,0
20240902,095000,2365201,1610,1610,1610,1610,0
20240902,094900,2365201,1610,1610,1610,1610,0
20240902,094800,2365201,1610,1610,1610,1610,10
20240902,094700,2349101,1610,1610,1610,1610,0
20240902,094600,2349101,1610,1610,1610,1610,1
20240902,094500,2347491,1610,1610,1610,1610,1
20240902,094400,2345881,1610,1610,1610,1610,0
20240902,094300,2345881,1610,1610,1610,1610,0
20240902,094200,2345881,1610,1610,1610,1610,0
20240902,094100,2345881,1610,1610,1610,1610,70
20240902,094000,2233181,1611,1611,1611,1611,0
20240902,093900,2233181,1611,1611,1611,1611,0
20240902,093800,2233181,1611,1611,1611,1611,3
20240902,093700,2228348,1599,1599,1599,1599,0
20240902,093600,2228348,1599,1599,1599,1599,0
20240902,093500,2228348,1599,1599,1599,1599,0
20240902,093400,2228348,1599,1599,1599,1599,0
20240902,093300,2228348,1599,1599,1599,1599,0
20240902,093200,2228348,1599,1599,1599,1599,0
20240902,093100,2228348,1599,1599,1599,1599,0
20240902,093000,2228348,1599,1599,1599,1599,0
20240902,092900,2228348,1599,1599,1599,1599,0
20240902,092800,2228348,1599,1599,1599,1599,0
20240902,092700,2228348,1599,1599,1599,1599,102
20240902,092600,2065250,1616,1616,1616,1616,0
20240902,092500,2065250,1616,1616,1616,1616,0
20240902,092400,2065250,1616,1616,1616,1616,0
20240902,092300,2065250,1616,1616,1616,1616,28
20240902,092200,2020002,1616,1616,1616,1616,0
20240902,092100,2020002,1616,1616,1616,1616,0
20240902,092000,2020002,1616,1616,1616,1616,0
20240902,091900,2020002,1616,1616,1616,1616,1
20240902,091800,2018386,1600,1600,1600,1600,101
20240902,091700,1856786,1615,1615,1615,1615,0
20240902,091600,1856786,1615,1615,1615,1615,0
20240902,091500,1856786,1615,1615,1615,1615,0
20240902,091400,1856786,1615,1615,1615,1615,0
20240902,091300,1856786,1615,1615,1615,1615,0
20240902,091200,1856786,1615,1615,1615,1615,0
20240902,091100,1856786,1615,1615,1615,1615,0
20240902,091000,1856786,1615,1615,1615,1615,1
20240902,090900,1855171,1614,1614,1614,1614,0
20240902,090800,1855171,1614,1614,1614,1614,396
20240902,090700,1216027,1616,1616,1616,1616,0
20240902,090600,1216027,1616,1616,1616,1616,0
20240902,090500,1216027,1616,1616,1616,1616,0
20240902,090400,1216027,1616,1616,1616,1616,0
20240902,090300,1216027,1616,1616,1616,1616,16
20240902,090200,1190171,1616,1616,1616,1616,0
20240902,090100,1190171,1616,1616,1616,1616,471
20240902,090000,429035,1619,1619,1619,1619,265