KissMeData/046390/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,192700,58292514,1420,1420,1420,1420,2481
20240829,192600,58292514,1420,1420,1420,1420,0
20240829,192500,58292514,1420,1420,1420,1420,0
20240829,192400,58292514,1420,1420,1420,1420,0
20240829,192300,58292514,1420,1420,1420,1420,0
20240829,192200,58292514,1420,1420,1420,1420,0
20240829,192100,58292514,1420,1420,1420,1420,0
20240829,192000,58292514,1420,1420,1420,1420,0
20240829,191900,58292514,1420,1420,1420,1420,0
20240829,191800,58292514,1420,1420,1420,1420,0
20240829,191700,58292514,1420,1420,1420,1420,0
20240829,191600,58292514,1420,1420,1420,1420,0
20240829,191500,58292514,1420,1420,1420,1420,0
20240829,191400,58292514,1420,1420,1420,1420,0
20240829,191300,58292514,1420,1420,1420,1420,0
20240829,191200,58292514,1420,1420,1420,1420,0
20240829,191100,58292514,1420,1420,1420,1420,0
20240829,191000,58292514,1420,1420,1420,1420,0
20240829,190900,58292514,1420,1420,1420,1420,0
20240829,190800,58292514,1420,1420,1420,1420,0
20240829,190700,58292514,1420,1420,1420,1420,0
20240829,190600,58292514,1420,1420,1420,1420,0
20240829,190500,58292514,1420,1420,1420,1420,0
20240829,190400,58292514,1420,1420,1420,1420,0
20240829,190300,58292514,1420,1420,1420,1420,0
20240829,190200,58292514,1420,1420,1420,1420,0
20240829,190100,58292514,1420,1420,1420,1420,0
20240829,190000,58292514,1420,1420,1420,1420,0
20240829,185900,58292514,1420,1420,1420,1420,0
20240829,185800,58292514,1420,1420,1420,1420,0
20240829,185700,58292514,1420,1420,1420,1420,2481
20240829,185600,58292514,1420,1420,1420,1420,0
20240829,185500,58292514,1420,1420,1420,1420,0
20240829,185400,58292514,1420,1420,1420,1420,0
20240829,185300,58292514,1420,1420,1420,1420,0
20240829,185200,58292514,1420,1420,1420,1420,0
20240829,185100,58292514,1420,1420,1420,1420,0
20240829,185000,58292514,1420,1420,1420,1420,0
20240829,184900,58292514,1420,1420,1420,1420,0
20240829,184800,58292514,1420,1420,1420,1420,0
20240829,184700,58292514,1420,1420,1420,1420,0
20240829,184600,58292514,1420,1420,1420,1420,0
20240829,184500,58292514,1420,1420,1420,1420,0
20240829,184400,58292514,1420,1420,1420,1420,0
20240829,184300,58292514,1420,1420,1420,1420,0
20240829,184200,58292514,1420,1420,1420,1420,0
20240829,184100,58292514,1420,1420,1420,1420,0
20240829,184000,58292514,1420,1420,1420,1420,0
20240829,183900,58292514,1420,1420,1420,1420,0
20240829,183800,58292514,1420,1420,1420,1420,0
20240829,183700,58292514,1420,1420,1420,1420,0
20240829,183600,58292514,1420,1420,1420,1420,0
20240829,183500,58292514,1420,1420,1420,1420,0
20240829,183400,58292514,1420,1420,1420,1420,0
20240829,183300,58292514,1420,1420,1420,1420,0
20240829,183200,58292514,1420,1420,1420,1420,0
20240829,183100,58292514,1420,1420,1420,1420,0
20240829,183000,58292514,1420,1420,1420,1420,0
20240829,182900,58292514,1420,1420,1420,1420,0
20240829,182800,58292514,1420,1420,1420,1420,0
20240829,182700,58292514,1420,1420,1420,1420,2481
20240829,182600,58292514,1420,1420,1420,1420,0
20240829,182500,58292514,1420,1420,1420,1420,0
20240829,182400,58292514,1420,1420,1420,1420,0
20240829,182300,58292514,1420,1420,1420,1420,0
20240829,182200,58292514,1420,1420,1420,1420,0
20240829,182100,58292514,1420,1420,1420,1420,0
20240829,182000,58292514,1420,1420,1420,1420,0
20240829,181900,58292514,1420,1420,1420,1420,0
20240829,181800,58292514,1420,1420,1420,1420,0
20240829,181700,58292514,1420,1420,1420,1420,0
20240829,181600,58292514,1420,1420,1420,1420,0
20240829,181500,58292514,1420,1420,1420,1420,0
20240829,181400,58292514,1420,1420,1420,1420,0
20240829,181300,58292514,1420,1420,1420,1420,0
20240829,181200,58292514,1420,1420,1420,1420,0
20240829,181100,58292514,1420,1420,1420,1420,0
20240829,181000,58292514,1420,1420,1420,1420,0
20240829,180900,58292514,1420,1420,1420,1420,0
20240829,180800,58292514,1420,1420,1420,1420,0
20240829,180700,58292514,1420,1420,1420,1420,0
20240829,180600,58292514,1420,1420,1420,1420,0
20240829,180500,58292514,1420,1420,1420,1420,0
20240829,180400,58292514,1420,1420,1420,1420,0
20240829,180300,58292514,1420,1420,1420,1420,0
20240829,180200,58292514,1420,1420,1420,1420,0
20240829,180100,58292514,1420,1420,1420,1420,0
20240829,180000,58292514,1420,1420,1420,1420,0
20240829,175900,58292514,1420,1420,1420,1420,0
20240829,175800,58292514,1420,1420,1420,1420,0
20240829,175700,58292514,1420,1420,1420,1420,2481
20240829,175600,58292514,1420,1420,1420,1420,0
20240829,175500,58292514,1420,1420,1420,1420,0
20240829,175400,58292514,1420,1420,1420,1420,0
20240829,175300,58292514,1420,1420,1420,1420,0
20240829,175200,58292514,1420,1420,1420,1420,0
20240829,175100,58292514,1420,1420,1420,1420,0
20240829,175000,58292514,1420,1420,1420,1420,0
20240829,174900,58292514,1420,1420,1420,1420,0
20240829,174800,58292514,1420,1420,1420,1420,0
20240829,174700,58292514,1420,1420,1420,1420,0
20240829,174600,58292514,1420,1420,1420,1420,0
20240829,174500,58292514,1420,1420,1420,1420,0
20240829,174400,58292514,1420,1420,1420,1420,0
20240829,174300,58292514,1420,1420,1420,1420,0
20240829,174200,58292514,1420,1420,1420,1420,0
20240829,174100,58292514,1420,1420,1420,1420,0
20240829,174000,58292514,1420,1420,1420,1420,0
20240829,173900,58292514,1420,1420,1420,1420,0
20240829,173800,58292514,1420,1420,1420,1420,0
20240829,173700,58292514,1420,1420,1420,1420,0
20240829,173600,58292514,1420,1420,1420,1420,0
20240829,173500,58292514,1420,1420,1420,1420,0
20240829,173400,58292514,1420,1420,1420,1420,0
20240829,173300,58292514,1420,1420,1420,1420,0
20240829,173200,58292514,1420,1420,1420,1420,0
20240829,173100,58292514,1420,1420,1420,1420,0
20240829,173000,58292514,1420,1420,1420,1420,0
20240829,172900,58292514,1420,1420,1420,1420,0
20240829,172800,58292514,1420,1420,1420,1420,0
20240829,172700,58292514,1420,1420,1420,1420,2481
20240829,172600,58292514,1420,1420,1420,1420,0
20240829,172500,58292514,1420,1420,1420,1420,0
20240829,172400,58292514,1420,1420,1420,1420,0
20240829,172300,58292514,1420,1420,1420,1420,0
20240829,172200,58292514,1420,1420,1420,1420,0
20240829,172100,58292514,1420,1420,1420,1420,0
20240829,172000,58292514,1420,1420,1420,1420,0
20240829,171900,58292514,1420,1420,1420,1420,0
20240829,171800,58292514,1420,1420,1420,1420,0
20240829,171700,58292514,1420,1420,1420,1420,0
20240829,171600,58292514,1420,1420,1420,1420,0
20240829,171500,58292514,1420,1420,1420,1420,0
20240829,171400,58292514,1420,1420,1420,1420,0
20240829,171300,58292514,1420,1420,1420,1420,0
20240829,171200,58292514,1420,1420,1420,1420,0
20240829,171100,58292514,1420,1420,1420,1420,0
20240829,171000,58292514,1420,1420,1420,1420,0
20240829,170900,58292514,1420,1420,1420,1420,0
20240829,170800,58292514,1420,1420,1420,1420,0
20240829,170700,58292514,1420,1420,1420,1420,0
20240829,170600,58292514,1420,1420,1420,1420,0
20240829,170500,58292514,1420,1420,1420,1420,0
20240829,170400,58292514,1420,1420,1420,1420,0
20240829,170300,58292514,1420,1420,1420,1420,0
20240829,170200,58292514,1420,1420,1420,1420,0
20240829,170100,58292514,1420,1420,1420,1420,0
20240829,170000,58292514,1420,1420,1420,1420,0
20240829,165900,58292514,1420,1420,1420,1420,0
20240829,165800,58292514,1420,1420,1420,1420,0
20240829,165700,58292514,1420,1420,1420,1420,2481
20240829,165600,58292514,1420,1420,1420,1420,0
20240829,165500,58292514,1420,1420,1420,1420,0
20240829,165400,58292514,1420,1420,1420,1420,0
20240829,165300,58292514,1420,1420,1420,1420,0
20240829,165200,58292514,1420,1420,1420,1420,0
20240829,165100,58292514,1420,1420,1420,1420,0
20240829,165000,58292514,1420,1420,1420,1420,0
20240829,164900,58292514,1420,1420,1420,1420,0
20240829,164800,58292514,1420,1420,1420,1420,0
20240829,164700,58292514,1420,1420,1420,1420,0
20240829,164600,58292514,1420,1420,1420,1420,0
20240829,164500,58292514,1420,1420,1420,1420,0
20240829,164400,58292514,1420,1420,1420,1420,0
20240829,164300,58292514,1420,1420,1420,1420,0
20240829,164200,58292514,1420,1420,1420,1420,0
20240829,164100,58292514,1420,1420,1420,1420,0
20240829,164000,58292514,1420,1420,1420,1420,0
20240829,163900,58292514,1420,1420,1420,1420,0
20240829,163800,58292514,1420,1420,1420,1420,0
20240829,163700,58292514,1420,1420,1420,1420,0
20240829,163600,58292514,1420,1420,1420,1420,0
20240829,163500,58292514,1420,1420,1420,1420,0
20240829,163400,58292514,1420,1420,1420,1420,0
20240829,163300,58292514,1420,1420,1420,1420,0
20240829,163200,58292514,1420,1420,1420,1420,0
20240829,163100,58292514,1420,1420,1420,1420,0
20240829,163000,58292514,1420,1420,1420,1420,0
20240829,162900,58292514,1420,1420,1420,1420,0
20240829,162800,58292514,1420,1420,1420,1420,0
20240829,162700,58292514,1420,1420,1420,1420,2481
20240829,162600,58292514,1420,1420,1420,1420,0
20240829,162500,58292514,1420,1420,1420,1420,0
20240829,162400,58292514,1420,1420,1420,1420,0
20240829,162300,58292514,1420,1420,1420,1420,0
20240829,162200,58292514,1420,1420,1420,1420,0
20240829,162100,58292514,1420,1420,1420,1420,0
20240829,162000,58292514,1420,1420,1420,1420,0
20240829,161900,58292514,1420,1420,1420,1420,0
20240829,161800,58292514,1420,1420,1420,1420,0
20240829,161700,58292514,1420,1420,1420,1420,0
20240829,161600,58292514,1420,1420,1420,1420,0
20240829,161500,58292514,1420,1420,1420,1420,0
20240829,161400,58292514,1420,1420,1420,1420,0
20240829,161300,58292514,1420,1420,1420,1420,0
20240829,161200,58292514,1420,1420,1420,1420,0
20240829,161100,58292514,1420,1420,1420,1420,0
20240829,161000,58292514,1420,1420,1420,1420,0
20240829,160900,58292514,1420,1420,1420,1420,0
20240829,160800,58292514,1420,1420,1420,1420,0
20240829,160700,58292514,1420,1420,1420,1420,0
20240829,160600,58292514,1420,1420,1420,1420,0
20240829,160500,58292514,1420,1420,1420,1420,0
20240829,160400,58292514,1420,1420,1420,1420,0
20240829,160300,58292514,1420,1420,1420,1420,0
20240829,160200,58292514,1420,1420,1420,1420,0
20240829,160100,58292514,1420,1420,1420,1420,0
20240829,160000,58292514,1420,1420,1420,1420,0
20240829,155900,58292514,1420,1420,1420,1420,0
20240829,155800,58292514,1420,1420,1420,1420,0
20240829,155700,58292514,1420,1420,1420,1420,2481
20240829,155600,58292514,1420,1420,1420,1420,0
20240829,155500,58292514,1420,1420,1420,1420,0
20240829,155400,58292514,1420,1420,1420,1420,0
20240829,155300,58292514,1420,1420,1420,1420,0
20240829,155200,58292514,1420,1420,1420,1420,0
20240829,155100,58292514,1420,1420,1420,1420,0
20240829,155000,58292514,1420,1420,1420,1420,0
20240829,154900,58292514,1420,1420,1420,1420,0
20240829,154800,58292514,1420,1420,1420,1420,0
20240829,154700,58292514,1420,1420,1420,1420,0
20240829,154600,58292514,1420,1420,1420,1420,0
20240829,154500,58292514,1420,1420,1420,1420,0
20240829,154400,58292514,1420,1420,1420,1420,0
20240829,154300,58292514,1420,1420,1420,1420,0
20240829,154200,58292514,1420,1420,1420,1420,0
20240829,154100,58292514,1420,1420,1420,1420,0
20240829,154000,58292514,1420,1420,1420,1420,0
20240829,153900,58292514,1420,1420,1420,1420,0
20240829,153800,58292514,1420,1420,1420,1420,0
20240829,153700,58292514,1420,1420,1420,1420,0
20240829,153600,58292514,1420,1420,1420,1420,0
20240829,153500,58292514,1420,1420,1420,1420,0
20240829,153400,58292514,1420,1420,1420,1420,0
20240829,153300,58292514,1420,1420,1420,1420,0
20240829,153200,58292514,1420,1420,1420,1420,0
20240829,153100,58292514,1420,1420,1420,1420,0
20240829,153000,58292514,1420,1420,1420,1420,2481
20240829,152900,54769494,1422,1422,1422,1422,0
20240829,152800,54769494,1422,1422,1422,1422,0
20240829,152700,54769494,1422,1422,1422,1422,0
20240829,152600,54769494,1422,1422,1422,1422,0
20240829,152500,54769494,1422,1422,1422,1422,0
20240829,152400,54769494,1422,1422,1422,1422,0
20240829,152300,54769494,1422,1422,1422,1422,0
20240829,152200,54769494,1422,1422,1422,1422,0
20240829,152100,54769494,1422,1422,1422,1422,0
20240829,152000,54769494,1422,1422,1422,1422,0
20240829,151900,54769494,1422,1422,1422,1422,31
20240829,151800,54725412,1423,1423,1423,1423,0
20240829,151700,54725412,1423,1426,1426,1423,245
20240829,151600,54376302,1426,1425,1426,1425,100
20240829,151500,54233718,1426,1426,1426,1426,25
20240829,151400,54198068,1426,1425,1426,1425,199
20240829,151300,53914372,1424,1424,1424,1424,0
20240829,151200,53914372,1424,1424,1424,1424,5
20240829,151100,53907252,1431,1431,1431,1431,0
20240829,151000,53907252,1431,1431,1431,1431,10
20240829,150900,53892942,1424,1424,1424,1424,1
20240829,150800,53891518,1431,1431,1431,1431,0
20240829,150700,53891518,1431,1430,1431,1424,1002
20240829,150600,52463822,1431,1431,1431,1431,0
20240829,150500,52463822,1431,1431,1431,1431,0
20240829,150400,52463822,1431,1431,1431,1431,0
20240829,150300,52463822,1431,1428,1431,1425,7382
20240829,150200,41944376,1431,1431,1431,1431,0
20240829,150100,41944376,1431,1431,1431,1431,0
20240829,150000,41944376,1431,1431,1431,1431,0
20240829,145900,41944376,1431,1431,1431,1431,0
20240829,145800,41944376,1431,1431,1431,1431,0
20240829,145700,41944376,1431,1431,1431,1431,0
20240829,145600,41944376,1431,1431,1431,1431,0
20240829,145500,41944376,1431,1431,1431,1431,0
20240829,145400,41944376,1431,1430,1431,1430,13
20240829,145300,41925784,1430,1431,1431,1430,12
20240829,145200,41908614,1431,1431,1431,1431,0
20240829,145100,41908614,1431,1431,1431,1431,2
20240829,145000,41905752,1430,1430,1430,1430,0
20240829,144900,41905752,1430,1430,1430,1430,10
20240829,144800,41891452,1431,1431,1431,1431,1
20240829,144700,41890021,1431,1431,1431,1431,0
20240829,144600,41890021,1431,1431,1431,1431,0
20240829,144500,41890021,1431,1431,1431,1431,0
20240829,144400,41890021,1431,1430,1431,1430,11
20240829,144300,41874290,1430,1430,1430,1430,2
20240829,144200,41871430,1431,1431,1431,1431,0
20240829,144100,41871430,1431,1431,1431,1431,0
20240829,144000,41871430,1431,1431,1431,1431,0
20240829,143900,41871430,1431,1431,1431,1431,0
20240829,143800,41871430,1431,1431,1431,1431,109
20240829,143700,41715451,1431,1431,1431,1431,0
20240829,143600,41715451,1431,1431,1431,1431,0
20240829,143500,41715451,1431,1431,1431,1431,0
20240829,143400,41715451,1431,1431,1431,1431,0
20240829,143300,41715451,1431,1431,1431,1431,0
20240829,143200,41715451,1431,1431,1431,1431,1
20240829,143100,41714020,1431,1431,1431,1431,0
20240829,143000,41714020,1431,1431,1431,1431,0
20240829,142900,41714020,1431,1431,1431,1431,0
20240829,142800,41714020,1431,1431,1431,1431,0
20240829,142700,41714020,1431,1431,1431,1431,0
20240829,142600,41714020,1431,1431,1431,1431,0
20240829,142500,41714020,1431,1431,1431,1431,0
20240829,142400,41714020,1431,1431,1431,1431,0
20240829,142300,41714020,1431,1431,1431,1431,0
20240829,142200,41714020,1431,1431,1431,1431,0
20240829,142100,41714020,1431,1431,1431,1431,0
20240829,142000,41714020,1431,1431,1431,1431,0
20240829,141900,41714020,1431,1431,1431,1431,2
20240829,141800,41711158,1425,1426,1426,1425,300
20240829,141700,41283638,1425,1426,1426,1425,1383
20240829,141600,39312833,1432,1432,1432,1432,0
20240829,141500,39312833,1432,1432,1432,1432,0
20240829,141400,39312833,1432,1432,1432,1432,0
20240829,141300,39312833,1432,1432,1432,1432,0
20240829,141200,39312833,1432,1432,1432,1432,5
20240829,141100,39305673,1425,1424,1425,1424,300
20240829,141000,38878218,1425,1425,1425,1425,456
20240829,140900,38228418,1431,1431,1431,1431,0
20240829,140800,38228418,1431,1431,1431,1431,0
20240829,140700,38228418,1431,1431,1431,1431,0
20240829,140600,38228418,1431,1431,1431,1431,0
20240829,140500,38228418,1431,1431,1431,1431,0
20240829,140400,38228418,1431,1431,1431,1431,0
20240829,140300,38228418,1431,1431,1431,1431,0
20240829,140200,38228418,1431,1431,1431,1431,0
20240829,140100,38228418,1431,1431,1431,1425,58
20240829,140000,38145456,1431,1431,1431,1431,3
20240829,135900,38141163,1425,1425,1425,1425,0
20240829,135800,38141163,1425,1425,1425,1425,2
20240829,135700,38138313,1436,1436,1436,1436,0
20240829,135600,38138313,1436,1436,1436,1436,0
20240829,135500,38138313,1436,1436,1436,1436,0
20240829,135400,38138313,1436,1432,1436,1432,25
20240829,135300,38102501,1432,1432,1432,1432,0
20240829,135200,38102501,1432,1432,1432,1432,0
20240829,135100,38102501,1432,1432,1432,1432,0
20240829,135000,38102501,1432,1432,1432,1432,0
20240829,134900,38102501,1432,1432,1432,1432,2
20240829,134800,38099637,1436,1436,1436,1436,0
20240829,134700,38099637,1436,1436,1436,1436,0
20240829,134600,38099637,1436,1436,1436,1436,0
20240829,134500,38099637,1436,1436,1436,1436,0
20240829,134400,38099637,1436,1436,1436,1436,0
20240829,134300,38099637,1436,1432,1436,1432,25
20240829,134200,38063821,1432,1431,1432,1431,68
20240829,134100,37966480,1423,1423,1423,1423,0
20240829,134000,37966480,1423,1423,1423,1423,200
20240829,133900,37681880,1424,1426,1426,1424,677
20240829,133800,36717708,1441,1439,1441,1439,40
20240829,133700,36660126,1423,1436,1441,1423,1038
20240829,133600,35178586,1436,1436,1436,1436,0
20240829,133500,35178586,1436,1435,1436,1426,501
20240829,133400,34462726,1435,1435,1435,1435,0
20240829,133300,34462726,1435,1435,1435,1435,0
20240829,133200,34462726,1435,1435,1435,1435,0
20240829,133100,34462726,1435,1436,1436,1435,5
20240829,133000,34455549,1440,1440,1440,1440,2
20240829,132900,34452669,1435,1435,1435,1435,0
20240829,132800,34452669,1435,1440,1440,1435,2
20240829,132700,34449794,1440,1440,1440,1440,0
20240829,132600,34449794,1440,1440,1440,1440,0
20240829,132500,34449794,1440,1440,1440,1440,0
20240829,132400,34449794,1440,1440,1440,1440,0
20240829,132300,34449794,1440,1440,1440,1440,0
20240829,132200,34449794,1440,1440,1440,1440,0
20240829,132100,34449794,1440,1440,1440,1440,0
20240829,132000,34449794,1440,1440,1440,1440,0
20240829,131900,34449794,1440,1440,1440,1440,0
20240829,131800,34449794,1440,1440,1440,1440,1
20240829,131700,34448354,1437,1437,1437,1437,30
20240829,131600,34405244,1440,1440,1440,1440,0
20240829,131500,34405244,1440,1440,1440,1440,0
20240829,131400,34405244,1440,1440,1440,1440,0
20240829,131300,34405244,1440,1440,1440,1440,0
20240829,131200,34405244,1440,1440,1440,1440,0
20240829,131100,34405244,1440,1440,1440,1440,0
20240829,131000,34405244,1440,1440,1440,1440,0
20240829,130900,34405244,1440,1436,1440,1436,4
20240829,130800,34399492,1435,1435,1435,1435,0
20240829,130700,34399492,1435,1435,1435,1435,2
20240829,130600,34396622,1440,1440,1440,1440,0
20240829,130500,34396622,1440,1440,1440,1440,10
20240829,130400,34382222,1436,1436,1436,1436,0
20240829,130300,34382222,1436,1436,1436,1436,8
20240829,130200,34370734,1443,1443,1443,1443,0
20240829,130100,34370734,1443,1443,1443,1443,0
20240829,130000,34370734,1443,1443,1443,1443,0
20240829,125900,34370734,1443,1443,1443,1443,0
20240829,125800,34370734,1443,1439,1443,1437,29
20240829,125700,34328947,1440,1440,1440,1440,19
20240829,125600,34301587,1443,1443,1443,1443,0
20240829,125500,34301587,1443,1442,1443,1442,10
20240829,125400,34287164,1443,1443,1443,1443,0
20240829,125300,34287164,1443,1443,1443,1443,0
20240829,125200,34287164,1443,1442,1443,1442,92
20240829,125100,34154468,1443,1442,1443,1442,134
20240829,125000,33961221,1442,1442,1442,1442,5
20240829,124900,33954011,1439,1439,1439,1439,5
20240829,124800,33946816,1443,1443,1443,1443,0
20240829,124700,33946816,1443,1443,1443,1443,0
20240829,124600,33946816,1443,1443,1443,1443,0
20240829,124500,33946816,1443,1443,1443,1443,0
20240829,124400,33946816,1443,1443,1443,1443,0
20240829,124300,33946816,1443,1443,1443,1443,0
20240829,124200,33946816,1443,1443,1443,1443,0
20240829,124100,33946816,1443,1442,1443,1442,20
20240829,124000,33917974,1440,1440,1440,1440,0
20240829,123900,33917974,1440,1440,1440,1440,0
20240829,123800,33917974,1440,1440,1440,1440,1
20240829,123700,33916534,1442,1442,1442,1442,0
20240829,123600,33916534,1442,1442,1442,1442,0
20240829,123500,33916534,1442,1442,1442,1442,0
20240829,123400,33916534,1442,1441,1442,1441,4
20240829,123300,33910768,1443,1442,1443,1442,44
20240829,123200,33847316,1442,1442,1442,1442,0
20240829,123100,33847316,1442,1442,1442,1442,0
20240829,123000,33847316,1442,1442,1442,1442,0
20240829,122900,33847316,1442,1440,1442,1440,600
20240829,122800,32982146,1439,1439,1439,1439,2
20240829,122700,32979268,1438,1438,1438,1438,0
20240829,122600,32979268,1438,1438,1438,1438,0
20240829,122500,32979268,1438,1440,1440,1438,1092
20240829,122400,31408962,1443,1443,1443,1443,0
20240829,122300,31408962,1443,1442,1443,1442,85
20240829,122200,31286368,1442,1442,1442,1442,0
20240829,122100,31286368,1442,1442,1442,1442,0
20240829,122000,31286368,1442,1442,1442,1442,0
20240829,121900,31286368,1442,1442,1442,1442,0
20240829,121800,31286368,1442,1442,1442,1442,0
20240829,121700,31286368,1442,1442,1442,1442,0
20240829,121600,31286368,1442,1442,1442,1442,34
20240829,121500,31237340,1442,1442,1442,1442,0
20240829,121400,31237340,1442,1442,1442,1442,0
20240829,121300,31237340,1442,1442,1442,1442,0
20240829,121200,31237340,1442,1442,1442,1442,0
20240829,121100,31237340,1442,1442,1442,1442,0
20240829,121000,31237340,1442,1442,1442,1442,0
20240829,120900,31237340,1442,1442,1442,1442,5
20240829,120800,31230130,1441,1441,1441,1441,0
20240829,120700,31230130,1441,1441,1441,1441,0
20240829,120600,31230130,1441,1441,1441,1441,0
20240829,120500,31230130,1441,1441,1441,1441,3
20240829,120400,31225807,1442,1442,1442,1442,0
20240829,120300,31225807,1442,1442,1442,1442,0
20240829,120200,31225807,1442,1442,1442,1442,0
20240829,120100,31225807,1442,1442,1442,1442,0
20240829,120000,31225807,1442,1442,1442,1442,0
20240829,115900,31225807,1442,1442,1442,1442,0
20240829,115800,31225807,1442,1442,1442,1442,0
20240829,115700,31225807,1442,1442,1442,1442,0
20240829,115600,31225807,1442,1442,1442,1442,0
20240829,115500,31225807,1442,1442,1442,1442,0
20240829,115400,31225807,1442,1442,1442,1442,2
20240829,115300,31222923,1447,1447,1447,1447,0
20240829,115200,31222923,1447,1447,1447,1447,0
20240829,115100,31222923,1447,1447,1447,1447,0
20240829,115000,31222923,1447,1447,1447,1447,0
20240829,114900,31222923,1447,1447,1447,1447,0
20240829,114800,31222923,1447,1447,1447,1447,0
20240829,114700,31222923,1447,1447,1447,1447,0
20240829,114600,31222923,1447,1447,1447,1447,0
20240829,114500,31222923,1447,1447,1447,1447,0
20240829,114400,31222923,1447,1447,1447,1447,0
20240829,114300,31222923,1447,1447,1447,1447,0
20240829,114200,31222923,1447,1447,1447,1447,0
20240829,114100,31222923,1447,1447,1447,1447,0
20240829,114000,31222923,1447,1447,1447,1447,0
20240829,113900,31222923,1447,1447,1447,1447,0
20240829,113800,31222923,1447,1447,1447,1447,0
20240829,113700,31222923,1447,1447,1447,1447,0
20240829,113600,31222923,1447,1447,1447,1447,0
20240829,113500,31222923,1447,1447,1447,1447,0
20240829,113400,31222923,1447,1447,1447,1447,0
20240829,113300,31222923,1447,1447,1447,1447,0
20240829,113200,31222923,1447,1447,1447,1447,0
20240829,113100,31222923,1447,1447,1447,1447,0
20240829,113000,31222923,1447,1447,1447,1447,0
20240829,112900,31222923,1447,1447,1447,1447,0
20240829,112800,31222923,1447,1447,1447,1447,0
20240829,112700,31222923,1447,1447,1447,1447,0
20240829,112600,31222923,1447,1447,1447,1447,0
20240829,112500,31222923,1447,1447,1447,1447,0
20240829,112400,31222923,1447,1447,1447,1447,0
20240829,112300,31222923,1447,1447,1447,1447,0
20240829,112200,31222923,1447,1447,1447,1447,0
20240829,112100,31222923,1447,1447,1447,1447,0
20240829,112000,31222923,1447,1436,1447,1436,52
20240829,111900,31148196,1437,1437,1437,1437,0
20240829,111800,31148196,1437,1437,1437,1437,0
20240829,111700,31148196,1437,1437,1437,1437,0
20240829,111600,31148196,1437,1437,1437,1437,0
20240829,111500,31148196,1437,1436,1437,1436,25
20240829,111400,31112291,1425,1425,1425,1425,0
20240829,111300,31112291,1425,1426,1426,1425,200
20240829,111200,30827289,1425,1425,1425,1425,0
20240829,111100,30827289,1425,1435,1435,1425,903
20240829,111000,29540394,1438,1438,1438,1438,0
20240829,110900,29540394,1438,1438,1438,1438,0
20240829,110800,29540394,1438,1438,1438,1438,0
20240829,110700,29540394,1438,1438,1438,1438,0
20240829,110600,29540394,1438,1438,1438,1438,0
20240829,110500,29540394,1438,1438,1438,1438,0
20240829,110400,29540394,1438,1438,1438,1438,0
20240829,110300,29540394,1438,1438,1438,1438,5
20240829,110200,29533204,1438,1438,1438,1438,0
20240829,110100,29533204,1438,1438,1438,1438,0
20240829,110000,29533204,1438,1438,1438,1438,0
20240829,105900,29533204,1438,1438,1438,1438,0
20240829,105800,29533204,1438,1438,1438,1438,0
20240829,105700,29533204,1438,1438,1438,1438,27
20240829,105600,29494378,1438,1438,1438,1438,0
20240829,105500,29494378,1438,1426,1438,1425,1511
20240829,105400,27341003,1425,1425,1425,1425,0
20240829,105300,27341003,1425,1425,1425,1425,0
20240829,105200,27341003,1425,1437,1437,1425,2118
20240829,105100,24319393,1438,1438,1438,1438,0
20240829,105000,24319393,1438,1441,1441,1438,189
20240829,104900,24047354,1441,1441,1441,1441,0
20240829,104800,24047354,1441,1441,1441,1441,0
20240829,104700,24047354,1441,1441,1441,1441,0
20240829,104600,24047354,1441,1448,1448,1441,461
20240829,104500,23382413,1448,1448,1448,1448,120
20240829,104400,23208653,1448,1443,1448,1443,31
20240829,104300,23163915,1444,1445,1445,1444,50
20240829,104200,23091695,1449,1449,1449,1449,0
20240829,104100,23091695,1449,1449,1449,1449,1
20240829,104000,23090246,1436,1436,1436,1436,30
20240829,103900,23047166,1449,1449,1449,1449,1
20240829,103800,23045717,1430,1433,1435,1430,479
20240829,103700,22358406,1435,1435,1435,1435,93
20240829,103600,22224951,1434,1434,1434,1434,0
20240829,103500,22224951,1434,1440,1440,1434,13
20240829,103400,22206303,1435,1435,1435,1435,0
20240829,103300,22206303,1435,1435,1435,1435,2
20240829,103200,22203433,1437,1440,1440,1437,4
20240829,103100,22197679,1449,1449,1449,1449,0
20240829,103000,22197679,1449,1449,1449,1449,0
20240829,102900,22197679,1449,1449,1449,1449,1
20240829,102800,22196230,1432,1434,1434,1432,334
20240829,102700,21717609,1445,1445,1445,1445,0
20240829,102600,21717609,1445,1445,1445,1445,0
20240829,102500,21717609,1445,1445,1445,1445,0
20240829,102400,21717609,1445,1445,1445,1445,0
20240829,102300,21717609,1445,1445,1445,1445,3000
20240829,102200,17382609,1445,1445,1445,1445,0
20240829,102100,17382609,1445,1443,1445,1443,15
20240829,102000,17360956,1444,1444,1444,1444,0
20240829,101900,17360956,1444,1444,1444,1444,0
20240829,101800,17360956,1444,1444,1444,1444,0
20240829,101700,17360956,1444,1444,1444,1444,0
20240829,101600,17360956,1444,1444,1444,1444,0
20240829,101500,17360956,1444,1444,1444,1444,0
20240829,101400,17360956,1444,1444,1444,1444,0
20240829,101300,17360956,1444,1444,1444,1444,0
20240829,101200,17360956,1444,1444,1444,1444,0
20240829,101100,17360956,1444,1444,1444,1444,0
20240829,101000,17360956,1444,1444,1444,1444,0
20240829,100900,17360956,1444,1444,1444,1444,0
20240829,100800,17360956,1444,1444,1444,1444,0
20240829,100700,17360956,1444,1444,1444,1444,7
20240829,100600,17350848,1446,1446,1446,1446,0
20240829,100500,17350848,1446,1446,1446,1446,0
20240829,100400,17350848,1446,1446,1446,1446,0
20240829,100300,17350848,1446,1446,1446,1446,0
20240829,100200,17350848,1446,1446,1446,1446,0
20240829,100100,17350848,1446,1446,1446,1446,0
20240829,100000,17350848,1446,1446,1446,1446,0
20240829,095900,17350848,1446,1446,1446,1446,0
20240829,095800,17350848,1446,1446,1446,1446,0
20240829,095700,17350848,1446,1446,1446,1446,0
20240829,095600,17350848,1446,1446,1446,1446,1
20240829,095500,17349402,1440,1440,1440,1440,0
20240829,095400,17349402,1440,1440,1440,1440,0
20240829,095300,17349402,1440,1440,1440,1440,0
20240829,095200,17349402,1440,1440,1440,1440,0
20240829,095100,17349402,1440,1433,1440,1433,990
20240829,095000,15923963,1433,1433,1433,1433,10
20240829,094900,15909633,1433,1433,1433,1433,0
20240829,094800,15909633,1433,1433,1433,1433,0
20240829,094700,15909633,1433,1433,1433,1433,8
20240829,094600,15898169,1433,1433,1433,1433,28
20240829,094500,15858045,1437,1437,1437,1437,0
20240829,094400,15858045,1437,1437,1437,1437,0
20240829,094300,15858045,1437,1437,1437,1437,0
20240829,094200,15858045,1437,1437,1437,1437,0
20240829,094100,15858045,1437,1437,1437,1437,0
20240829,094000,15858045,1437,1437,1437,1437,0
20240829,093900,15858045,1437,1437,1437,1437,1
20240829,093800,15856608,1420,1420,1420,1420,0
20240829,093700,15856608,1420,1423,1423,1420,164
20240829,093600,15623395,1420,1422,1422,1420,1001
20240829,093500,14201847,1437,1437,1437,1437,0
20240829,093400,14201847,1437,1437,1437,1437,0
20240829,093300,14201847,1437,1437,1437,1436,16
20240829,093200,14178857,1425,1430,1431,1425,5795
20240829,093100,5920442,1431,1431,1431,1431,1620
20240829,093000,3602222,1431,1435,1435,1431,22
20240829,092900,3570724,1436,1436,1436,1436,2
20240829,092800,3567852,1434,1437,1437,1434,161
20240829,092700,3336879,1438,1438,1438,1438,6
20240829,092600,3328251,1437,1437,1437,1437,0
20240829,092500,3328251,1437,1437,1437,1437,0
20240829,092400,3328251,1437,1437,1437,1437,0
20240829,092300,3328251,1437,1438,1438,1437,7
20240829,092200,3318187,1438,1438,1438,1438,7
20240829,092100,3308121,1438,1438,1438,1438,0
20240829,092000,3308121,1438,1438,1438,1438,0
20240829,091900,3308121,1438,1439,1448,1438,53
20240829,091800,3231847,1439,1439,1439,1439,0
20240829,091700,3231847,1439,1439,1439,1439,0
20240829,091600,3231847,1439,1439,1439,1439,0
20240829,091500,3231847,1439,1449,1449,1439,103
20240829,091400,3083600,1449,1449,1449,1449,1
20240829,091300,3082151,1440,1440,1440,1440,0
20240829,091200,3082151,1440,1440,1440,1440,2
20240829,091100,3079271,1449,1449,1449,1449,21
20240829,091000,3048842,1434,1434,1434,1434,0
20240829,090900,3048842,1434,1434,1434,1434,0
20240829,090800,3048842,1434,1434,1449,1434,33
20240829,090700,3001430,1449,1449,1449,1449,0
20240829,090600,3001430,1449,1449,1449,1449,0
20240829,090500,3001430,1449,1449,1449,1449,5
20240829,090400,2994185,1449,1449,1449,1449,70
20240829,090300,2892755,1452,1435,1452,1435,284
20240829,090200,2485198,1429,1429,1429,1429,0
20240829,090100,2485198,1429,1429,1429,1429,0
20240829,090000,2485198,1429,1443,1458,1429,1695