KissMeData/084870/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195300,67091328,1446,1446,1446,1446,3252
20240902,195200,67091328,1446,1446,1446,1446,0
20240902,195100,67091328,1446,1446,1446,1446,0
20240902,195000,67091328,1446,1446,1446,1446,0
20240902,194900,67091328,1446,1446,1446,1446,0
20240902,194800,67091328,1446,1446,1446,1446,0
20240902,194700,67091328,1446,1446,1446,1446,0
20240902,194600,67091328,1446,1446,1446,1446,0
20240902,194500,67091328,1446,1446,1446,1446,0
20240902,194400,67091328,1446,1446,1446,1446,0
20240902,194300,67091328,1446,1446,1446,1446,0
20240902,194200,67091328,1446,1446,1446,1446,0
20240902,194100,67091328,1446,1446,1446,1446,0
20240902,194000,67091328,1446,1446,1446,1446,0
20240902,193900,67091328,1446,1446,1446,1446,0
20240902,193800,67091328,1446,1446,1446,1446,0
20240902,193700,67091328,1446,1446,1446,1446,0
20240902,193600,67091328,1446,1446,1446,1446,0
20240902,193500,67091328,1446,1446,1446,1446,0
20240902,193400,67091328,1446,1446,1446,1446,0
20240902,193300,67091328,1446,1446,1446,1446,0
20240902,193200,67091328,1446,1446,1446,1446,0
20240902,193100,67091328,1446,1446,1446,1446,0
20240902,193000,67091328,1446,1446,1446,1446,0
20240902,192900,67091328,1446,1446,1446,1446,0
20240902,192800,67091328,1446,1446,1446,1446,0
20240902,192700,67091328,1446,1446,1446,1446,0
20240902,192600,67091328,1446,1446,1446,1446,0
20240902,192500,67091328,1446,1446,1446,1446,0
20240902,192400,67091328,1446,1446,1446,1446,0
20240902,192300,67091328,1446,1446,1446,1446,3252
20240902,192200,67091328,1446,1446,1446,1446,0
20240902,192100,67091328,1446,1446,1446,1446,0
20240902,192000,67091328,1446,1446,1446,1446,0
20240902,191900,67091328,1446,1446,1446,1446,0
20240902,191800,67091328,1446,1446,1446,1446,0
20240902,191700,67091328,1446,1446,1446,1446,0
20240902,191600,67091328,1446,1446,1446,1446,0
20240902,191500,67091328,1446,1446,1446,1446,0
20240902,191400,67091328,1446,1446,1446,1446,0
20240902,191300,67091328,1446,1446,1446,1446,0
20240902,191200,67091328,1446,1446,1446,1446,0
20240902,191100,67091328,1446,1446,1446,1446,0
20240902,191000,67091328,1446,1446,1446,1446,0
20240902,190900,67091328,1446,1446,1446,1446,0
20240902,190800,67091328,1446,1446,1446,1446,0
20240902,190700,67091328,1446,1446,1446,1446,0
20240902,190600,67091328,1446,1446,1446,1446,0
20240902,190500,67091328,1446,1446,1446,1446,0
20240902,190400,67091328,1446,1446,1446,1446,0
20240902,190300,67091328,1446,1446,1446,1446,0
20240902,190200,67091328,1446,1446,1446,1446,0
20240902,190100,67091328,1446,1446,1446,1446,0
20240902,190000,67091328,1446,1446,1446,1446,0
20240902,185900,67091328,1446,1446,1446,1446,0
20240902,185800,67091328,1446,1446,1446,1446,0
20240902,185700,67091328,1446,1446,1446,1446,0
20240902,185600,67091328,1446,1446,1446,1446,0
20240902,185500,67091328,1446,1446,1446,1446,0
20240902,185400,67091328,1446,1446,1446,1446,0
20240902,185300,67091328,1446,1446,1446,1446,3252
20240902,185200,67091328,1446,1446,1446,1446,0
20240902,185100,67091328,1446,1446,1446,1446,0
20240902,185000,67091328,1446,1446,1446,1446,0
20240902,184900,67091328,1446,1446,1446,1446,0
20240902,184800,67091328,1446,1446,1446,1446,0
20240902,184700,67091328,1446,1446,1446,1446,0
20240902,184600,67091328,1446,1446,1446,1446,0
20240902,184500,67091328,1446,1446,1446,1446,0
20240902,184400,67091328,1446,1446,1446,1446,0
20240902,184300,67091328,1446,1446,1446,1446,0
20240902,184200,67091328,1446,1446,1446,1446,0
20240902,184100,67091328,1446,1446,1446,1446,0
20240902,184000,67091328,1446,1446,1446,1446,0
20240902,183900,67091328,1446,1446,1446,1446,0
20240902,183800,67091328,1446,1446,1446,1446,0
20240902,183700,67091328,1446,1446,1446,1446,0
20240902,183600,67091328,1446,1446,1446,1446,0
20240902,183500,67091328,1446,1446,1446,1446,0
20240902,183400,67091328,1446,1446,1446,1446,0
20240902,183300,67091328,1446,1446,1446,1446,0
20240902,183200,67091328,1446,1446,1446,1446,0
20240902,183100,67091328,1446,1446,1446,1446,0
20240902,183000,67091328,1446,1446,1446,1446,0
20240902,182900,67091328,1446,1446,1446,1446,0
20240902,182800,67091328,1446,1446,1446,1446,0
20240902,182700,67091328,1446,1446,1446,1446,0
20240902,182600,67091328,1446,1446,1446,1446,0
20240902,182500,67091328,1446,1446,1446,1446,0
20240902,182400,67091328,1446,1446,1446,1446,0
20240902,182300,67091328,1446,1446,1446,1446,3252
20240902,182200,67091328,1446,1446,1446,1446,0
20240902,182100,67091328,1446,1446,1446,1446,0
20240902,182000,67091328,1446,1446,1446,1446,0
20240902,181900,67091328,1446,1446,1446,1446,0
20240902,181800,67091328,1446,1446,1446,1446,0
20240902,181700,67091328,1446,1446,1446,1446,0
20240902,181600,67091328,1446,1446,1446,1446,0
20240902,181500,67091328,1446,1446,1446,1446,0
20240902,181400,67091328,1446,1446,1446,1446,0
20240902,181300,67091328,1446,1446,1446,1446,0
20240902,181200,67091328,1446,1446,1446,1446,0
20240902,181100,67091328,1446,1446,1446,1446,0
20240902,181000,67091328,1446,1446,1446,1446,0
20240902,180900,67091328,1446,1446,1446,1446,0
20240902,180800,67091328,1446,1446,1446,1446,0
20240902,180700,67091328,1446,1446,1446,1446,0
20240902,180600,67091328,1446,1446,1446,1446,0
20240902,180500,67091328,1446,1446,1446,1446,0
20240902,180400,67091328,1446,1446,1446,1446,0
20240902,180300,67091328,1446,1446,1446,1446,0
20240902,180200,67091328,1446,1446,1446,1446,0
20240902,180100,67091328,1446,1446,1446,1446,0
20240902,180000,67091328,1446,1446,1446,1446,0
20240902,175900,67091328,1446,1446,1446,1446,0
20240902,175800,67091328,1446,1446,1446,1446,0
20240902,175700,67091328,1446,1446,1446,1446,0
20240902,175600,67091328,1446,1446,1446,1446,0
20240902,175500,67091328,1446,1446,1446,1446,0
20240902,175400,67091328,1446,1446,1446,1446,0
20240902,175300,67091328,1446,1446,1446,1446,3252
20240902,175200,67091328,1446,1446,1446,1446,0
20240902,175100,67091328,1446,1446,1446,1446,0
20240902,175000,67091328,1446,1446,1446,1446,0
20240902,174900,67091328,1446,1446,1446,1446,0
20240902,174800,67091328,1446,1446,1446,1446,0
20240902,174700,67091328,1446,1446,1446,1446,0
20240902,174600,67091328,1446,1446,1446,1446,0
20240902,174500,67091328,1446,1446,1446,1446,0
20240902,174400,67091328,1446,1446,1446,1446,0
20240902,174300,67091328,1446,1446,1446,1446,0
20240902,174200,67091328,1446,1446,1446,1446,0
20240902,174100,67091328,1446,1446,1446,1446,0
20240902,174000,67091328,1446,1446,1446,1446,0
20240902,173900,67091328,1446,1446,1446,1446,0
20240902,173800,67091328,1446,1446,1446,1446,0
20240902,173700,67091328,1446,1446,1446,1446,0
20240902,173600,67091328,1446,1446,1446,1446,0
20240902,173500,67091328,1446,1446,1446,1446,0
20240902,173400,67091328,1446,1446,1446,1446,0
20240902,173300,67091328,1446,1446,1446,1446,0
20240902,173200,67091328,1446,1446,1446,1446,0
20240902,173100,67091328,1446,1446,1446,1446,0
20240902,173000,67091328,1446,1446,1446,1446,0
20240902,172900,67091328,1446,1446,1446,1446,0
20240902,172800,67091328,1446,1446,1446,1446,0
20240902,172700,67091328,1446,1446,1446,1446,0
20240902,172600,67091328,1446,1446,1446,1446,0
20240902,172500,67091328,1446,1446,1446,1446,0
20240902,172400,67091328,1446,1446,1446,1446,0
20240902,172300,67091328,1446,1446,1446,1446,3252
20240902,172200,67091328,1446,1446,1446,1446,0
20240902,172100,67091328,1446,1446,1446,1446,0
20240902,172000,67091328,1446,1446,1446,1446,0
20240902,171900,67091328,1446,1446,1446,1446,0
20240902,171800,67091328,1446,1446,1446,1446,0
20240902,171700,67091328,1446,1446,1446,1446,0
20240902,171600,67091328,1446,1446,1446,1446,0
20240902,171500,67091328,1446,1446,1446,1446,0
20240902,171400,67091328,1446,1446,1446,1446,0
20240902,171300,67091328,1446,1446,1446,1446,0
20240902,171200,67091328,1446,1446,1446,1446,0
20240902,171100,67091328,1446,1446,1446,1446,0
20240902,171000,67091328,1446,1446,1446,1446,0
20240902,170900,67091328,1446,1446,1446,1446,0
20240902,170800,67091328,1446,1446,1446,1446,0
20240902,170700,67091328,1446,1446,1446,1446,0
20240902,170600,67091328,1446,1446,1446,1446,0
20240902,170500,67091328,1446,1446,1446,1446,0
20240902,170400,67091328,1446,1446,1446,1446,0
20240902,170300,67091328,1446,1446,1446,1446,0
20240902,170200,67091328,1446,1446,1446,1446,0
20240902,170100,67091328,1446,1446,1446,1446,0
20240902,170000,67091328,1446,1446,1446,1446,0
20240902,165900,67091328,1446,1446,1446,1446,0
20240902,165800,67091328,1446,1446,1446,1446,0
20240902,165700,67091328,1446,1446,1446,1446,0
20240902,165600,67091328,1446,1446,1446,1446,0
20240902,165500,67091328,1446,1446,1446,1446,0
20240902,165400,67091328,1446,1446,1446,1446,0
20240902,165300,67091328,1446,1446,1446,1446,3252
20240902,165200,67091328,1446,1446,1446,1446,0
20240902,165100,67091328,1446,1446,1446,1446,0
20240902,165000,67091328,1446,1446,1446,1446,0
20240902,164900,67091328,1446,1446,1446,1446,0
20240902,164800,67091328,1446,1446,1446,1446,0
20240902,164700,67091328,1446,1446,1446,1446,0
20240902,164600,67091328,1446,1446,1446,1446,0
20240902,164500,67091328,1446,1446,1446,1446,0
20240902,164400,67091328,1446,1446,1446,1446,0
20240902,164300,67091328,1446,1446,1446,1446,0
20240902,164200,67091328,1446,1446,1446,1446,0
20240902,164100,67091328,1446,1446,1446,1446,0
20240902,164000,67091328,1446,1446,1446,1446,0
20240902,163900,67091328,1446,1446,1446,1446,0
20240902,163800,67091328,1446,1446,1446,1446,0
20240902,163700,67091328,1446,1446,1446,1446,0
20240902,163600,67091328,1446,1446,1446,1446,0
20240902,163500,67091328,1446,1446,1446,1446,0
20240902,163400,67091328,1446,1446,1446,1446,0
20240902,163300,67091328,1446,1446,1446,1446,0
20240902,163200,67091328,1446,1446,1446,1446,0
20240902,163100,67091328,1446,1446,1446,1446,0
20240902,163000,67091328,1446,1446,1446,1446,0
20240902,162900,67091328,1446,1446,1446,1446,0
20240902,162800,67091328,1446,1446,1446,1446,0
20240902,162700,67091328,1446,1446,1446,1446,0
20240902,162600,67091328,1446,1446,1446,1446,0
20240902,162500,67091328,1446,1446,1446,1446,0
20240902,162400,67091328,1446,1446,1446,1446,0
20240902,162300,67091328,1446,1446,1446,1446,3252
20240902,162200,67091328,1446,1446,1446,1446,0
20240902,162100,67091328,1446,1446,1446,1446,0
20240902,162000,67091328,1446,1446,1446,1446,0
20240902,161900,67091328,1446,1446,1446,1446,0
20240902,161800,67091328,1446,1446,1446,1446,0
20240902,161700,67091328,1446,1446,1446,1446,0
20240902,161600,67091328,1446,1446,1446,1446,0
20240902,161500,67091328,1446,1446,1446,1446,0
20240902,161400,67091328,1446,1446,1446,1446,0
20240902,161300,67091328,1446,1446,1446,1446,0
20240902,161200,67091328,1446,1446,1446,1446,0
20240902,161100,67091328,1446,1446,1446,1446,0
20240902,161000,67091328,1446,1446,1446,1446,0
20240902,160900,67091328,1446,1446,1446,1446,0
20240902,160800,67091328,1446,1446,1446,1446,0
20240902,160700,67091328,1446,1446,1446,1446,0
20240902,160600,67091328,1446,1446,1446,1446,0
20240902,160500,67091328,1446,1446,1446,1446,0
20240902,160400,67091328,1446,1446,1446,1446,0
20240902,160300,67091328,1446,1446,1446,1446,0
20240902,160200,67091328,1446,1446,1446,1446,0
20240902,160100,67091328,1446,1446,1446,1446,0
20240902,160000,67091328,1446,1446,1446,1446,0
20240902,155900,67091328,1446,1446,1446,1446,0
20240902,155800,67091328,1446,1446,1446,1446,0
20240902,155700,67091328,1446,1446,1446,1446,0
20240902,155600,67091328,1446,1446,1446,1446,0
20240902,155500,67091328,1446,1446,1446,1446,0
20240902,155400,67091328,1446,1446,1446,1446,0
20240902,155300,67091328,1446,1446,1446,1446,3252
20240902,155200,67091328,1446,1446,1446,1446,0
20240902,155100,67091328,1446,1446,1446,1446,0
20240902,155000,67091328,1446,1446,1446,1446,0
20240902,154900,67091328,1446,1446,1446,1446,0
20240902,154800,67091328,1446,1446,1446,1446,0
20240902,154700,67091328,1446,1446,1446,1446,0
20240902,154600,67091328,1446,1446,1446,1446,0
20240902,154500,67091328,1446,1446,1446,1446,0
20240902,154400,67091328,1446,1446,1446,1446,0
20240902,154300,67091328,1446,1446,1446,1446,0
20240902,154200,67091328,1446,1446,1446,1446,0
20240902,154100,67091328,1446,1446,1446,1446,0
20240902,154000,67091328,1446,1446,1446,1446,0
20240902,153900,67091328,1446,1446,1446,1446,0
20240902,153800,67091328,1446,1446,1446,1446,0
20240902,153700,67091328,1446,1446,1446,1446,0
20240902,153600,67091328,1446,1446,1446,1446,0
20240902,153500,67091328,1446,1446,1446,1446,0
20240902,153400,67091328,1446,1446,1446,1446,0
20240902,153300,67091328,1446,1446,1446,1446,0
20240902,153200,67091328,1446,1446,1446,1446,0
20240902,153100,67091328,1446,1446,1446,1446,0
20240902,153000,67091328,1446,1446,1446,1446,3252
20240902,152900,62388936,1450,1450,1450,1450,0
20240902,152800,62388936,1450,1450,1450,1450,0
20240902,152700,62388936,1450,1450,1450,1450,0
20240902,152600,62388936,1450,1450,1450,1450,0
20240902,152500,62388936,1450,1450,1450,1450,0
20240902,152400,62388936,1450,1450,1450,1450,0
20240902,152300,62388936,1450,1450,1450,1450,0
20240902,152200,62388936,1450,1450,1450,1450,0
20240902,152100,62388936,1450,1450,1450,1450,0
20240902,152000,62388936,1450,1450,1450,1450,0
20240902,151900,62388936,1450,1449,1450,1449,76
20240902,151800,62278805,1445,1445,1445,1445,0
20240902,151700,62278805,1445,1445,1445,1445,0
20240902,151600,62278805,1445,1445,1445,1445,0
20240902,151500,62278805,1445,1445,1445,1445,0
20240902,151400,62278805,1445,1445,1445,1445,0
20240902,151300,62278805,1445,1445,1445,1445,0
20240902,151200,62278805,1445,1445,1445,1445,0
20240902,151100,62278805,1445,1445,1445,1445,0
20240902,151000,62278805,1445,1445,1445,1445,0
20240902,150900,62278805,1445,1445,1445,1445,0
20240902,150800,62278805,1445,1445,1445,1445,0
20240902,150700,62278805,1445,1445,1445,1445,74
20240902,150600,62171875,1449,1449,1449,1449,0
20240902,150500,62171875,1449,1449,1449,1449,0
20240902,150400,62171875,1449,1449,1449,1449,0
20240902,150300,62171875,1449,1449,1449,1449,0
20240902,150200,62171875,1449,1449,1449,1449,0
20240902,150100,62171875,1449,1449,1449,1449,0
20240902,150000,62171875,1449,1449,1449,1449,2
20240902,145900,62168977,1444,1446,1446,1444,2000
20240902,145800,59277641,1446,1446,1446,1446,0
20240902,145700,59277641,1446,1446,1446,1446,136
20240902,145600,59080985,1448,1448,1448,1448,0
20240902,145500,59080985,1448,1448,1448,1448,0
20240902,145400,59080985,1448,1448,1448,1448,0
20240902,145300,59080985,1448,1448,1448,1448,0
20240902,145200,59080985,1448,1448,1448,1448,0
20240902,145100,59080985,1448,1448,1448,1448,0
20240902,145000,59080985,1448,1448,1448,1448,1
20240902,144900,59079537,1448,1448,1448,1448,1
20240902,144800,59078089,1447,1447,1447,1447,0
20240902,144700,59078089,1447,1447,1447,1447,0
20240902,144600,59078089,1447,1447,1447,1447,0
20240902,144500,59078089,1447,1447,1447,1447,1
20240902,144400,59076642,1449,1449,1449,1449,0
20240902,144300,59076642,1449,1449,1449,1449,1
20240902,144200,59075193,1449,1449,1449,1449,0
20240902,144100,59075193,1449,1449,1449,1449,0
20240902,144000,59075193,1449,1449,1449,1449,2
20240902,143900,59072295,1449,1449,1449,1449,0
20240902,143800,59072295,1449,1445,1449,1445,20
20240902,143700,59043391,1444,1444,1444,1444,253
20240902,143600,58678059,1437,1437,1437,1437,0
20240902,143500,58678059,1437,1437,1437,1437,0
20240902,143400,58678059,1437,1437,1437,1437,0
20240902,143300,58678059,1437,1437,1437,1437,0
20240902,143200,58678059,1437,1437,1437,1437,100
20240902,143100,58534359,1443,1443,1443,1443,0
20240902,143000,58534359,1443,1443,1443,1443,0
20240902,142900,58534359,1443,1443,1443,1443,0
20240902,142800,58534359,1443,1443,1443,1443,200
20240902,142700,58245759,1444,1444,1444,1444,1
20240902,142600,58244315,1444,1444,1444,1444,0
20240902,142500,58244315,1444,1444,1444,1444,0
20240902,142400,58244315,1444,1444,1444,1444,0
20240902,142300,58244315,1444,1444,1444,1444,1
20240902,142200,58242871,1437,1437,1437,1437,0
20240902,142100,58242871,1437,1437,1437,1437,852
20240902,142000,57018547,1444,1444,1444,1444,2
20240902,141900,57015659,1444,1444,1444,1444,0
20240902,141800,57015659,1444,1444,1444,1444,0
20240902,141700,57015659,1444,1444,1444,1444,0
20240902,141600,57015659,1444,1444,1444,1444,1
20240902,141500,57014215,1443,1443,1443,1443,1
20240902,141400,57012772,1444,1444,1444,1444,1
20240902,141300,57011328,1444,1444,1444,1444,0
20240902,141200,57011328,1444,1444,1444,1444,0
20240902,141100,57011328,1444,1444,1444,1444,0
20240902,141000,57011328,1444,1444,1444,1444,1
20240902,140900,57009884,1444,1444,1444,1444,0
20240902,140800,57009884,1444,1444,1444,1444,0
20240902,140700,57009884,1444,1444,1444,1444,0
20240902,140600,57009884,1444,1444,1444,1444,0
20240902,140500,57009884,1444,1444,1444,1444,1
20240902,140400,57008440,1444,1444,1444,1444,0
20240902,140300,57008440,1444,1444,1444,1444,1
20240902,140200,57006996,1437,1437,1437,1437,0
20240902,140100,57006996,1437,1437,1437,1437,0
20240902,140000,57006996,1437,1437,1437,1437,0
20240902,135900,57006996,1437,1437,1437,1437,0
20240902,135800,57006996,1437,1437,1437,1437,0
20240902,135700,57006996,1437,1437,1437,1437,0
20240902,135600,57006996,1437,1437,1437,1437,191
20240902,135500,56732529,1437,1437,1437,1437,0
20240902,135400,56732529,1437,1437,1437,1437,1
20240902,135300,56731092,1437,1437,1437,1437,1
20240902,135200,56729655,1434,1434,1434,1434,0
20240902,135100,56729655,1434,1434,1434,1434,0
20240902,135000,56729655,1434,1434,1434,1434,0
20240902,134900,56729655,1434,1434,1434,1434,0
20240902,134800,56729655,1434,1434,1434,1434,75
20240902,134700,56622105,1434,1434,1434,1434,0
20240902,134600,56622105,1434,1434,1434,1434,0
20240902,134500,56622105,1434,1434,1434,1434,0
20240902,134400,56622105,1434,1434,1434,1434,0
20240902,134300,56622105,1434,1434,1434,1434,1
20240902,134200,56620671,1432,1432,1432,1432,0
20240902,134100,56620671,1432,1432,1432,1432,50
20240902,134000,56549071,1434,1434,1434,1434,15
20240902,133900,56527561,1431,1431,1431,1431,1
20240902,133800,56526130,1433,1433,1433,1433,0
20240902,133700,56526130,1433,1433,1433,1433,124
20240902,133600,56348438,1433,1433,1433,1433,0
20240902,133500,56348438,1433,1431,1433,1431,4
20240902,133400,56342709,1433,1433,1433,1433,0
20240902,133300,56342709,1433,1433,1433,1431,133
20240902,133200,56152186,1433,1433,1433,1433,1
20240902,133100,56150753,1432,1432,1432,1432,0
20240902,133000,56150753,1432,1434,1434,1432,726
20240902,132900,55110344,1434,1434,1434,1434,0
20240902,132800,55110344,1434,1434,1434,1434,0
20240902,132700,55110344,1434,1434,1434,1434,3
20240902,132600,55106042,1435,1435,1435,1435,0
20240902,132500,55106042,1435,1435,1435,1435,0
20240902,132400,55106042,1435,1435,1435,1435,1
20240902,132300,55104607,1435,1439,1439,1435,360
20240902,132200,54586905,1444,1444,1444,1444,0
20240902,132100,54586905,1444,1444,1444,1444,1
20240902,132000,54585461,1444,1445,1445,1439,2002
20240902,131900,51704313,1448,1448,1448,1448,0
20240902,131800,51704313,1448,1448,1448,1448,0
20240902,131700,51704313,1448,1448,1448,1448,0
20240902,131600,51704313,1448,1448,1448,1448,0
20240902,131500,51704313,1448,1448,1448,1448,1
20240902,131400,51702865,1449,1449,1449,1449,0
20240902,131300,51702865,1449,1449,1449,1449,0
20240902,131200,51702865,1449,1449,1449,1449,0
20240902,131100,51702865,1449,1449,1449,1449,0
20240902,131000,51702865,1449,1449,1449,1449,1
20240902,130900,51701416,1449,1449,1449,1449,0
20240902,130800,51701416,1449,1449,1449,1449,0
20240902,130700,51701416,1449,1449,1449,1449,0
20240902,130600,51701416,1449,1449,1449,1449,0
20240902,130500,51701416,1449,1449,1449,1449,0
20240902,130400,51701416,1449,1449,1449,1449,0
20240902,130300,51701416,1449,1449,1449,1449,0
20240902,130200,51701416,1449,1449,1449,1449,0
20240902,130100,51701416,1449,1449,1449,1449,0
20240902,130000,51701416,1449,1449,1449,1449,6
20240902,125900,51692722,1450,1451,1451,1450,29
20240902,125800,51650671,1453,1453,1453,1453,0
20240902,125700,51650671,1453,1453,1453,1453,0
20240902,125600,51650671,1453,1453,1453,1453,0
20240902,125500,51650671,1453,1453,1453,1453,0
20240902,125400,51650671,1453,1453,1453,1453,288
20240902,125300,51232207,1453,1453,1453,1453,0
20240902,125200,51232207,1453,1453,1453,1453,0
20240902,125100,51232207,1453,1453,1453,1453,0
20240902,125000,51232207,1453,1453,1453,1453,0
20240902,124900,51232207,1453,1453,1453,1453,0
20240902,124800,51232207,1453,1453,1453,1453,1
20240902,124700,51230754,1445,1445,1445,1445,0
20240902,124600,51230754,1445,1445,1445,1445,0
20240902,124500,51230754,1445,1445,1445,1445,0
20240902,124400,51230754,1445,1445,1445,1445,16
20240902,124300,51207634,1445,1445,1445,1445,1
20240902,124200,51206189,1444,1444,1444,1444,0
20240902,124100,51206189,1444,1444,1444,1444,1
20240902,124000,51204745,1445,1445,1445,1445,1
20240902,123900,51203300,1445,1445,1445,1445,0
20240902,123800,51203300,1445,1445,1445,1445,0
20240902,123700,51203300,1445,1445,1445,1445,1
20240902,123600,51201855,1445,1444,1445,1444,10
20240902,123500,51187414,1446,1446,1446,1446,1
20240902,123400,51185968,1448,1448,1448,1448,0
20240902,123300,51185968,1448,1448,1448,1448,1
20240902,123200,51184520,1453,1453,1453,1453,0
20240902,123100,51184520,1453,1453,1453,1453,0
20240902,123000,51184520,1453,1453,1453,1453,1
20240902,122900,51183067,1453,1453,1453,1453,0
20240902,122800,51183067,1453,1453,1453,1453,0
20240902,122700,51183067,1453,1453,1453,1453,0
20240902,122600,51183067,1453,1453,1453,1453,1
20240902,122500,51181614,1453,1453,1453,1453,0
20240902,122400,51181614,1453,1453,1453,1453,0
20240902,122300,51181614,1453,1453,1453,1453,0
20240902,122200,51181614,1453,1453,1453,1453,0
20240902,122100,51181614,1453,1453,1453,1453,6
20240902,122000,51172896,1455,1455,1455,1455,2
20240902,121900,51169986,1457,1457,1457,1457,0
20240902,121800,51169986,1457,1457,1457,1457,0
20240902,121700,51169986,1457,1457,1457,1457,0
20240902,121600,51169986,1457,1457,1457,1457,0
20240902,121500,51169986,1457,1445,1457,1445,67
20240902,121400,51073159,1445,1445,1445,1445,0
20240902,121300,51073159,1445,1445,1445,1445,0
20240902,121200,51073159,1445,1445,1445,1445,0
20240902,121100,51073159,1445,1445,1445,1445,0
20240902,121000,51073159,1445,1445,1445,1445,1
20240902,120900,51071714,1445,1445,1445,1445,0
20240902,120800,51071714,1445,1445,1445,1445,0
20240902,120700,51071714,1445,1445,1445,1445,0
20240902,120600,51071714,1445,1445,1445,1445,0
20240902,120500,51071714,1445,1445,1445,1445,0
20240902,120400,51071714,1445,1445,1445,1445,1
20240902,120300,51070269,1445,1447,1447,1445,2
20240902,120200,51067377,1447,1447,1447,1447,0
20240902,120100,51067377,1447,1447,1447,1447,0
20240902,120000,51067377,1447,1447,1447,1447,8
20240902,115900,51055801,1448,1448,1448,1448,0
20240902,115800,51055801,1448,1448,1448,1448,0
20240902,115700,51055801,1448,1448,1448,1448,0
20240902,115600,51055801,1448,1448,1448,1448,0
20240902,115500,51055801,1448,1447,1448,1447,202
20240902,115400,50763487,1450,1450,1450,1450,0
20240902,115300,50763487,1450,1450,1450,1450,2
20240902,115200,50760587,1450,1450,1450,1450,0
20240902,115100,50760587,1450,1450,1450,1450,0
20240902,115000,50760587,1450,1450,1450,1450,0
20240902,114900,50760587,1450,1450,1450,1450,0
20240902,114800,50760587,1450,1450,1450,1450,0
20240902,114700,50760587,1450,1450,1450,1450,1
20240902,114600,50759137,1447,1447,1447,1447,10
20240902,114500,50744667,1454,1454,1454,1454,0
20240902,114400,50744667,1454,1454,1454,1454,0
20240902,114300,50744667,1454,1454,1454,1454,0
20240902,114200,50744667,1454,1454,1454,1454,1
20240902,114100,50743213,1454,1454,1454,1454,0
20240902,114000,50743213,1454,1454,1454,1454,3
20240902,113900,50738851,1457,1457,1457,1457,0
20240902,113800,50738851,1457,1457,1457,1457,0
20240902,113700,50738851,1457,1457,1457,1457,0
20240902,113600,50738851,1457,1457,1457,1457,0
20240902,113500,50738851,1457,1457,1457,1457,0
20240902,113400,50738851,1457,1457,1457,1457,0
20240902,113300,50738851,1457,1457,1457,1457,0
20240902,113200,50738851,1457,1457,1457,1457,0
20240902,113100,50738851,1457,1459,1459,1457,2
20240902,113000,50735935,1460,1460,1460,1460,0
20240902,112900,50735935,1460,1460,1460,1460,0
20240902,112800,50735935,1460,1460,1460,1460,0
20240902,112700,50735935,1460,1460,1460,1460,1
20240902,112600,50734475,1447,1454,1454,1447,4078
20240902,112500,44822493,1460,1460,1460,1460,0
20240902,112400,44822493,1460,1460,1460,1460,0
20240902,112300,44822493,1460,1460,1460,1460,0
20240902,112200,44822493,1460,1460,1460,1460,0
20240902,112100,44822493,1460,1460,1460,1460,0
20240902,112000,44822493,1460,1454,1460,1454,1002
20240902,111900,43365573,1463,1463,1463,1463,0
20240902,111800,43365573,1463,1463,1463,1463,0
20240902,111700,43365573,1463,1463,1463,1463,0
20240902,111600,43365573,1463,1463,1463,1463,1
20240902,111500,43364110,1464,1464,1464,1464,0
20240902,111400,43364110,1464,1464,1464,1464,0
20240902,111300,43364110,1464,1464,1464,1464,1
20240902,111200,43362646,1456,1457,1457,1456,512
20240902,111100,42617078,1466,1466,1466,1466,136
20240902,111000,42417702,1466,1466,1466,1466,0
20240902,110900,42417702,1466,1466,1466,1466,1
20240902,110800,42416236,1470,1470,1470,1470,0
20240902,110700,42416236,1470,1470,1470,1470,0
20240902,110600,42416236,1470,1470,1470,1470,0
20240902,110500,42416236,1470,1470,1470,1470,0
20240902,110400,42416236,1470,1470,1470,1470,0
20240902,110300,42416236,1470,1470,1470,1470,0
20240902,110200,42416236,1470,1470,1470,1470,0
20240902,110100,42416236,1470,1470,1470,1470,0
20240902,110000,42416236,1470,1470,1470,1470,0
20240902,105900,42416236,1470,1470,1470,1470,0
20240902,105800,42416236,1470,1470,1470,1470,1
20240902,105700,42414766,1470,1470,1470,1470,0
20240902,105600,42414766,1470,1469,1471,1469,137
20240902,105500,42213476,1465,1465,1465,1465,0
20240902,105400,42213476,1465,1464,1465,1464,894
20240902,105300,40903777,1465,1465,1465,1465,0
20240902,105200,40903777,1465,1465,1465,1465,0
20240902,105100,40903777,1465,1465,1465,1465,0
20240902,105000,40903777,1465,1465,1465,1465,0
20240902,104900,40903777,1465,1465,1465,1465,0
20240902,104800,40903777,1465,1465,1465,1465,0
20240902,104700,40903777,1465,1465,1465,1465,1
20240902,104600,40902312,1465,1465,1465,1465,0
20240902,104500,40902312,1465,1465,1465,1465,0
20240902,104400,40902312,1465,1465,1465,1465,3
20240902,104300,40897917,1465,1465,1465,1465,0
20240902,104200,40897917,1465,1465,1465,1465,59
20240902,104100,40811482,1465,1465,1465,1465,0
20240902,104000,40811482,1465,1465,1465,1465,0
20240902,103900,40811482,1465,1465,1465,1465,389
20240902,103800,40241597,1460,1460,1460,1460,0
20240902,103700,40241597,1460,1460,1460,1460,0
20240902,103600,40241597,1460,1465,1465,1460,351
20240902,103500,39729132,1465,1465,1465,1465,0
20240902,103400,39729132,1465,1465,1465,1465,0
20240902,103300,39729132,1465,1465,1465,1465,1803
20240902,103200,37087737,1465,1460,1465,1460,2197
20240902,103100,33872696,1463,1463,1463,1463,0
20240902,103000,33872696,1463,1463,1463,1463,0
20240902,102900,33872696,1463,1463,1463,1463,0
20240902,102800,33872696,1463,1463,1463,1463,0
20240902,102700,33872696,1463,1463,1463,1463,0
20240902,102600,33872696,1463,1463,1463,1463,0
20240902,102500,33872696,1463,1463,1463,1463,1
20240902,102400,33871233,1464,1464,1464,1464,0
20240902,102300,33871233,1464,1464,1464,1464,0
20240902,102200,33871233,1464,1464,1464,1464,0
20240902,102100,33871233,1464,1464,1464,1464,0
20240902,102000,33871233,1464,1464,1464,1464,1
20240902,101900,33869769,1466,1466,1466,1466,0
20240902,101800,33869769,1466,1466,1466,1466,0
20240902,101700,33869769,1466,1466,1466,1466,0
20240902,101600,33869769,1466,1453,1466,1453,102
20240902,101500,33721538,1453,1453,1453,1453,385
20240902,101400,33162133,1453,1446,1453,1446,9
20240902,101300,33149112,1445,1445,1445,1445,0
20240902,101200,33149112,1445,1445,1445,1445,0
20240902,101100,33149112,1445,1445,1445,1445,21
20240902,101000,33118767,1439,1454,1454,1439,5339
20240902,100900,25355876,1465,1465,1465,1465,63
20240902,100800,25263581,1465,1466,1466,1465,677
20240902,100700,24271198,1466,1466,1466,1466,0
20240902,100600,24271198,1466,1466,1466,1466,54
20240902,100500,24192034,1470,1466,1470,1466,20
20240902,100400,24162706,1467,1467,1467,1467,10
20240902,100300,24148036,1470,1470,1470,1470,1
20240902,100200,24146566,1469,1469,1469,1469,33
20240902,100100,24098089,1471,1471,1471,1471,0
20240902,100000,24098089,1471,1471,1471,1471,0
20240902,095900,24098089,1471,1471,1471,1471,0
20240902,095800,24098089,1471,1471,1471,1471,0
20240902,095700,24098089,1471,1471,1471,1471,2
20240902,095600,24095147,1471,1471,1471,1471,0
20240902,095500,24095147,1471,1470,1471,1470,1277
20240902,095400,22217592,1470,1464,1470,1464,877
20240902,095300,20932791,1464,1464,1464,1464,2020
20240902,095200,17975511,1464,1464,1464,1464,0
20240902,095100,17975511,1464,1464,1464,1464,0
20240902,095000,17975511,1464,1464,1464,1464,581
20240902,094900,17124927,1464,1463,1464,1463,669
20240902,094800,16145917,1463,1463,1463,1463,0
20240902,094700,16145917,1463,1463,1463,1463,94
20240902,094600,16008395,1458,1458,1458,1458,0
20240902,094500,16008395,1458,1458,1458,1458,0
20240902,094400,16008395,1458,1460,1460,1458,272
20240902,094300,15611735,1460,1460,1460,1460,0
20240902,094200,15611735,1460,1464,1464,1460,8
20240902,094100,15600031,1460,1460,1460,1460,0
20240902,094000,15600031,1460,1463,1463,1460,1035
20240902,093900,14086915,1464,1464,1464,1464,3
20240902,093800,14082523,1464,1464,1464,1464,109
20240902,093700,13922947,1464,1464,1464,1464,11
20240902,093600,13906843,1464,1464,1464,1464,0
20240902,093500,13906843,1464,1464,1464,1464,0
20240902,093400,13906843,1464,1464,1464,1464,1
20240902,093300,13905379,1457,1457,1457,1457,0
20240902,093200,13905379,1457,1457,1457,1457,22
20240902,093100,13873325,1457,1467,1468,1457,1627
20240902,093000,11488162,1467,1467,1468,1467,134
20240902,092900,11291498,1467,1467,1467,1467,49
20240902,092800,11219615,1466,1466,1466,1466,0
20240902,092700,11219615,1466,1467,1467,1466,59
20240902,092600,11133063,1470,1470,1470,1470,682
20240902,092500,10130523,1465,1465,1465,1465,25
20240902,092400,10093898,1471,1461,1471,1461,48
20240902,092300,10023760,1471,1452,1471,1452,1633
20240902,092200,7625431,1452,1445,1453,1440,1434
20240902,092100,5547979,1439,1434,1439,1434,359
20240902,092000,5032745,1434,1434,1434,1434,1
20240902,091900,5031311,1429,1429,1429,1429,1
20240902,091800,5029882,1429,1429,1429,1429,1
20240902,091700,5028453,1430,1430,1430,1430,0
20240902,091600,5028453,1430,1430,1430,1430,161
20240902,091500,4798223,1430,1426,1430,1426,51
20240902,091400,4725381,1426,1426,1426,1426,0
20240902,091300,4725381,1426,1422,1426,1422,233
20240902,091200,4393650,1422,1417,1422,1417,347
20240902,091100,3901809,1416,1416,1416,1416,18
20240902,091000,3876321,1416,1419,1419,1416,67
20240902,090900,3781338,1416,1416,1416,1416,0
20240902,090800,3781338,1416,1416,1416,1416,0
20240902,090700,3781338,1416,1416,1416,1416,0
20240902,090600,3781338,1416,1416,1416,1416,0
20240902,090500,3781338,1416,1416,1416,1416,72
20240902,090400,3679386,1419,1419,1419,1419,0
20240902,090300,3679386,1419,1419,1419,1419,700
20240902,090200,2686086,1410,1410,1410,1410,0
20240902,090100,2686086,1410,1410,1410,1410,9
20240902,090000,2673396,1419,1419,1419,1419,1844