KissMeData/089230/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195600,45483788,1392,1392,1392,1392,368
20240902,195500,45483788,1392,1392,1392,1392,0
20240902,195400,45483788,1392,1392,1392,1392,0
20240902,195300,45483788,1392,1392,1392,1392,0
20240902,195200,45483788,1392,1392,1392,1392,0
20240902,195100,45483788,1392,1392,1392,1392,0
20240902,195000,45483788,1392,1392,1392,1392,0
20240902,194900,45483788,1392,1392,1392,1392,0
20240902,194800,45483788,1392,1392,1392,1392,0
20240902,194700,45483788,1392,1392,1392,1392,0
20240902,194600,45483788,1392,1392,1392,1392,0
20240902,194500,45483788,1392,1392,1392,1392,0
20240902,194400,45483788,1392,1392,1392,1392,0
20240902,194300,45483788,1392,1392,1392,1392,0
20240902,194200,45483788,1392,1392,1392,1392,0
20240902,194100,45483788,1392,1392,1392,1392,0
20240902,194000,45483788,1392,1392,1392,1392,0
20240902,193900,45483788,1392,1392,1392,1392,0
20240902,193800,45483788,1392,1392,1392,1392,0
20240902,193700,45483788,1392,1392,1392,1392,0
20240902,193600,45483788,1392,1392,1392,1392,0
20240902,193500,45483788,1392,1392,1392,1392,0
20240902,193400,45483788,1392,1392,1392,1392,0
20240902,193300,45483788,1392,1392,1392,1392,0
20240902,193200,45483788,1392,1392,1392,1392,0
20240902,193100,45483788,1392,1392,1392,1392,0
20240902,193000,45483788,1392,1392,1392,1392,0
20240902,192900,45483788,1392,1392,1392,1392,0
20240902,192800,45483788,1392,1392,1392,1392,0
20240902,192700,45483788,1392,1392,1392,1392,0
20240902,192600,45483788,1392,1392,1392,1392,368
20240902,192500,45483788,1392,1392,1392,1392,0
20240902,192400,45483788,1392,1392,1392,1392,0
20240902,192300,45483788,1392,1392,1392,1392,0
20240902,192200,45483788,1392,1392,1392,1392,0
20240902,192100,45483788,1392,1392,1392,1392,0
20240902,192000,45483788,1392,1392,1392,1392,0
20240902,191900,45483788,1392,1392,1392,1392,0
20240902,191800,45483788,1392,1392,1392,1392,0
20240902,191700,45483788,1392,1392,1392,1392,0
20240902,191600,45483788,1392,1392,1392,1392,0
20240902,191500,45483788,1392,1392,1392,1392,0
20240902,191400,45483788,1392,1392,1392,1392,0
20240902,191300,45483788,1392,1392,1392,1392,0
20240902,191200,45483788,1392,1392,1392,1392,0
20240902,191100,45483788,1392,1392,1392,1392,0
20240902,191000,45483788,1392,1392,1392,1392,0
20240902,190900,45483788,1392,1392,1392,1392,0
20240902,190800,45483788,1392,1392,1392,1392,0
20240902,190700,45483788,1392,1392,1392,1392,0
20240902,190600,45483788,1392,1392,1392,1392,0
20240902,190500,45483788,1392,1392,1392,1392,0
20240902,190400,45483788,1392,1392,1392,1392,0
20240902,190300,45483788,1392,1392,1392,1392,0
20240902,190200,45483788,1392,1392,1392,1392,0
20240902,190100,45483788,1392,1392,1392,1392,0
20240902,190000,45483788,1392,1392,1392,1392,0
20240902,185900,45483788,1392,1392,1392,1392,0
20240902,185800,45483788,1392,1392,1392,1392,0
20240902,185700,45483788,1392,1392,1392,1392,0
20240902,185600,45483788,1392,1392,1392,1392,368
20240902,185500,45483788,1392,1392,1392,1392,0
20240902,185400,45483788,1392,1392,1392,1392,0
20240902,185300,45483788,1392,1392,1392,1392,0
20240902,185200,45483788,1392,1392,1392,1392,0
20240902,185100,45483788,1392,1392,1392,1392,0
20240902,185000,45483788,1392,1392,1392,1392,0
20240902,184900,45483788,1392,1392,1392,1392,0
20240902,184800,45483788,1392,1392,1392,1392,0
20240902,184700,45483788,1392,1392,1392,1392,0
20240902,184600,45483788,1392,1392,1392,1392,0
20240902,184500,45483788,1392,1392,1392,1392,0
20240902,184400,45483788,1392,1392,1392,1392,0
20240902,184300,45483788,1392,1392,1392,1392,0
20240902,184200,45483788,1392,1392,1392,1392,0
20240902,184100,45483788,1392,1392,1392,1392,0
20240902,184000,45483788,1392,1392,1392,1392,0
20240902,183900,45483788,1392,1392,1392,1392,0
20240902,183800,45483788,1392,1392,1392,1392,0
20240902,183700,45483788,1392,1392,1392,1392,0
20240902,183600,45483788,1392,1392,1392,1392,0
20240902,183500,45483788,1392,1392,1392,1392,0
20240902,183400,45483788,1392,1392,1392,1392,0
20240902,183300,45483788,1392,1392,1392,1392,0
20240902,183200,45483788,1392,1392,1392,1392,0
20240902,183100,45483788,1392,1392,1392,1392,0
20240902,183000,45483788,1392,1392,1392,1392,0
20240902,182900,45483788,1392,1392,1392,1392,0
20240902,182800,45483788,1392,1392,1392,1392,0
20240902,182700,45483788,1392,1392,1392,1392,0
20240902,182600,45483788,1392,1392,1392,1392,368
20240902,182500,45483788,1392,1392,1392,1392,0
20240902,182400,45483788,1392,1392,1392,1392,0
20240902,182300,45483788,1392,1392,1392,1392,0
20240902,182200,45483788,1392,1392,1392,1392,0
20240902,182100,45483788,1392,1392,1392,1392,0
20240902,182000,45483788,1392,1392,1392,1392,0
20240902,181900,45483788,1392,1392,1392,1392,0
20240902,181800,45483788,1392,1392,1392,1392,0
20240902,181700,45483788,1392,1392,1392,1392,0
20240902,181600,45483788,1392,1392,1392,1392,0
20240902,181500,45483788,1392,1392,1392,1392,0
20240902,181400,45483788,1392,1392,1392,1392,0
20240902,181300,45483788,1392,1392,1392,1392,0
20240902,181200,45483788,1392,1392,1392,1392,0
20240902,181100,45483788,1392,1392,1392,1392,0
20240902,181000,45483788,1392,1392,1392,1392,0
20240902,180900,45483788,1392,1392,1392,1392,0
20240902,180800,45483788,1392,1392,1392,1392,0
20240902,180700,45483788,1392,1392,1392,1392,0
20240902,180600,45483788,1392,1392,1392,1392,0
20240902,180500,45483788,1392,1392,1392,1392,0
20240902,180400,45483788,1392,1392,1392,1392,0
20240902,180300,45483788,1392,1392,1392,1392,0
20240902,180200,45483788,1392,1392,1392,1392,0
20240902,180100,45483788,1392,1392,1392,1392,0
20240902,180000,45483788,1392,1392,1392,1392,0
20240902,175900,45483788,1392,1392,1392,1392,0
20240902,175800,45483788,1392,1392,1392,1392,0
20240902,175700,45483788,1392,1392,1392,1392,0
20240902,175600,45483788,1392,1392,1392,1392,368
20240902,175500,45483788,1392,1392,1392,1392,0
20240902,175400,45483788,1392,1392,1392,1392,0
20240902,175300,45483788,1392,1392,1392,1392,0
20240902,175200,45483788,1392,1392,1392,1392,0
20240902,175100,45483788,1392,1392,1392,1392,0
20240902,175000,45483788,1392,1392,1392,1392,0
20240902,174900,45483788,1392,1392,1392,1392,0
20240902,174800,45483788,1392,1392,1392,1392,0
20240902,174700,45483788,1392,1392,1392,1392,0
20240902,174600,45483788,1392,1392,1392,1392,0
20240902,174500,45483788,1392,1392,1392,1392,0
20240902,174400,45483788,1392,1392,1392,1392,0
20240902,174300,45483788,1392,1392,1392,1392,0
20240902,174200,45483788,1392,1392,1392,1392,0
20240902,174100,45483788,1392,1392,1392,1392,0
20240902,174000,45483788,1392,1392,1392,1392,0
20240902,173900,45483788,1392,1392,1392,1392,0
20240902,173800,45483788,1392,1392,1392,1392,0
20240902,173700,45483788,1392,1392,1392,1392,0
20240902,173600,45483788,1392,1392,1392,1392,0
20240902,173500,45483788,1392,1392,1392,1392,0
20240902,173400,45483788,1392,1392,1392,1392,0
20240902,173300,45483788,1392,1392,1392,1392,0
20240902,173200,45483788,1392,1392,1392,1392,0
20240902,173100,45483788,1392,1392,1392,1392,0
20240902,173000,45483788,1392,1392,1392,1392,0
20240902,172900,45483788,1392,1392,1392,1392,0
20240902,172800,45483788,1392,1392,1392,1392,0
20240902,172700,45483788,1392,1392,1392,1392,0
20240902,172600,45483788,1392,1392,1392,1392,368
20240902,172500,45483788,1392,1392,1392,1392,0
20240902,172400,45483788,1392,1392,1392,1392,0
20240902,172300,45483788,1392,1392,1392,1392,0
20240902,172200,45483788,1392,1392,1392,1392,0
20240902,172100,45483788,1392,1392,1392,1392,0
20240902,172000,45483788,1392,1392,1392,1392,0
20240902,171900,45483788,1392,1392,1392,1392,0
20240902,171800,45483788,1392,1392,1392,1392,0
20240902,171700,45483788,1392,1392,1392,1392,0
20240902,171600,45483788,1392,1392,1392,1392,0
20240902,171500,45483788,1392,1392,1392,1392,0
20240902,171400,45483788,1392,1392,1392,1392,0
20240902,171300,45483788,1392,1392,1392,1392,0
20240902,171200,45483788,1392,1392,1392,1392,0
20240902,171100,45483788,1392,1392,1392,1392,0
20240902,171000,45483788,1392,1392,1392,1392,0
20240902,170900,45483788,1392,1392,1392,1392,0
20240902,170800,45483788,1392,1392,1392,1392,0
20240902,170700,45483788,1392,1392,1392,1392,0
20240902,170600,45483788,1392,1392,1392,1392,0
20240902,170500,45483788,1392,1392,1392,1392,0
20240902,170400,45483788,1392,1392,1392,1392,0
20240902,170300,45483788,1392,1392,1392,1392,0
20240902,170200,45483788,1392,1392,1392,1392,0
20240902,170100,45483788,1392,1392,1392,1392,0
20240902,170000,45483788,1392,1392,1392,1392,0
20240902,165900,45483788,1392,1392,1392,1392,0
20240902,165800,45483788,1392,1392,1392,1392,0
20240902,165700,45483788,1392,1392,1392,1392,0
20240902,165600,45483788,1392,1392,1392,1392,368
20240902,165500,45483788,1392,1392,1392,1392,0
20240902,165400,45483788,1392,1392,1392,1392,0
20240902,165300,45483788,1392,1392,1392,1392,0
20240902,165200,45483788,1392,1392,1392,1392,0
20240902,165100,45483788,1392,1392,1392,1392,0
20240902,165000,45483788,1392,1392,1392,1392,0
20240902,164900,45483788,1392,1392,1392,1392,0
20240902,164800,45483788,1392,1392,1392,1392,0
20240902,164700,45483788,1392,1392,1392,1392,0
20240902,164600,45483788,1392,1392,1392,1392,0
20240902,164500,45483788,1392,1392,1392,1392,0
20240902,164400,45483788,1392,1392,1392,1392,0
20240902,164300,45483788,1392,1392,1392,1392,0
20240902,164200,45483788,1392,1392,1392,1392,0
20240902,164100,45483788,1392,1392,1392,1392,0
20240902,164000,45483788,1392,1392,1392,1392,0
20240902,163900,45483788,1392,1392,1392,1392,0
20240902,163800,45483788,1392,1392,1392,1392,0
20240902,163700,45483788,1392,1392,1392,1392,0
20240902,163600,45483788,1392,1392,1392,1392,0
20240902,163500,45483788,1392,1392,1392,1392,0
20240902,163400,45483788,1392,1392,1392,1392,0
20240902,163300,45483788,1392,1392,1392,1392,0
20240902,163200,45483788,1392,1392,1392,1392,0
20240902,163100,45483788,1392,1392,1392,1392,0
20240902,163000,45483788,1392,1392,1392,1392,0
20240902,162900,45483788,1392,1392,1392,1392,0
20240902,162800,45483788,1392,1392,1392,1392,0
20240902,162700,45483788,1392,1392,1392,1392,0
20240902,162600,45483788,1392,1392,1392,1392,368
20240902,162500,45483788,1392,1392,1392,1392,0
20240902,162400,45483788,1392,1392,1392,1392,0
20240902,162300,45483788,1392,1392,1392,1392,0
20240902,162200,45483788,1392,1392,1392,1392,0
20240902,162100,45483788,1392,1392,1392,1392,0
20240902,162000,45483788,1392,1392,1392,1392,0
20240902,161900,45483788,1392,1392,1392,1392,0
20240902,161800,45483788,1392,1392,1392,1392,0
20240902,161700,45483788,1392,1392,1392,1392,0
20240902,161600,45483788,1392,1392,1392,1392,0
20240902,161500,45483788,1392,1392,1392,1392,0
20240902,161400,45483788,1392,1392,1392,1392,0
20240902,161300,45483788,1392,1392,1392,1392,0
20240902,161200,45483788,1392,1392,1392,1392,0
20240902,161100,45483788,1392,1392,1392,1392,0
20240902,161000,45483788,1392,1392,1392,1392,0
20240902,160900,45483788,1392,1392,1392,1392,0
20240902,160800,45483788,1392,1392,1392,1392,0
20240902,160700,45483788,1392,1392,1392,1392,0
20240902,160600,45483788,1392,1392,1392,1392,0
20240902,160500,45483788,1392,1392,1392,1392,0
20240902,160400,45483788,1392,1392,1392,1392,0
20240902,160300,45483788,1392,1392,1392,1392,0
20240902,160200,45483788,1392,1392,1392,1392,0
20240902,160100,45483788,1392,1392,1392,1392,0
20240902,160000,45483788,1392,1392,1392,1392,0
20240902,155900,45483788,1392,1392,1392,1392,0
20240902,155800,45483788,1392,1392,1392,1392,0
20240902,155700,45483788,1392,1392,1392,1392,0
20240902,155600,45483788,1392,1392,1392,1392,368
20240902,155500,45483788,1392,1392,1392,1392,0
20240902,155400,45483788,1392,1392,1392,1392,0
20240902,155300,45483788,1392,1392,1392,1392,0
20240902,155200,45483788,1392,1392,1392,1392,0
20240902,155100,45483788,1392,1392,1392,1392,0
20240902,155000,45483788,1392,1392,1392,1392,0
20240902,154900,45483788,1392,1392,1392,1392,0
20240902,154800,45483788,1392,1392,1392,1392,0
20240902,154700,45483788,1392,1392,1392,1392,0
20240902,154600,45483788,1392,1392,1392,1392,0
20240902,154500,45483788,1392,1392,1392,1392,0
20240902,154400,45483788,1392,1392,1392,1392,0
20240902,154300,45483788,1392,1392,1392,1392,0
20240902,154200,45483788,1392,1392,1392,1392,0
20240902,154100,45483788,1392,1392,1392,1392,0
20240902,154000,45483788,1392,1392,1392,1392,0
20240902,153900,45483788,1392,1392,1392,1392,0
20240902,153800,45483788,1392,1392,1392,1392,0
20240902,153700,45483788,1392,1392,1392,1392,0
20240902,153600,45483788,1392,1392,1392,1392,0
20240902,153500,45483788,1392,1392,1392,1392,0
20240902,153400,45483788,1392,1392,1392,1392,0
20240902,153300,45483788,1392,1392,1392,1392,0
20240902,153200,45483788,1392,1392,1392,1392,0
20240902,153100,45483788,1392,1392,1392,1392,0
20240902,153000,45483788,1392,1392,1392,1392,368
20240902,152900,44971532,1393,1393,1393,1393,0
20240902,152800,44971532,1393,1393,1393,1393,0
20240902,152700,44971532,1393,1393,1393,1393,0
20240902,152600,44971532,1393,1393,1393,1393,0
20240902,152500,44971532,1393,1393,1393,1393,0
20240902,152400,44971532,1393,1393,1393,1393,0
20240902,152300,44971532,1393,1393,1393,1393,0
20240902,152200,44971532,1393,1393,1393,1393,0
20240902,152100,44971532,1393,1393,1393,1393,0
20240902,152000,44971532,1393,1393,1393,1393,0
20240902,151900,44971532,1393,1392,1393,1392,80
20240902,151800,44860162,1393,1386,1393,1386,211
20240902,151700,44566432,1384,1384,1384,1384,0
20240902,151600,44566432,1384,1383,1384,1383,1400
20240902,151500,42629147,1383,1383,1383,1383,15
20240902,151400,42608402,1383,1383,1383,1383,0
20240902,151300,42608402,1383,1383,1383,1383,0
20240902,151200,42608402,1383,1383,1383,1383,0
20240902,151100,42608402,1383,1383,1383,1383,0
20240902,151000,42608402,1383,1383,1383,1383,12
20240902,150900,42591806,1383,1383,1383,1383,0
20240902,150800,42591806,1383,1383,1383,1383,0
20240902,150700,42591806,1383,1383,1383,1383,22
20240902,150600,42561380,1383,1383,1383,1383,0
20240902,150500,42561380,1383,1383,1383,1383,0
20240902,150400,42561380,1383,1383,1383,1383,0
20240902,150300,42561380,1383,1378,1383,1378,366
20240902,150200,42056547,1378,1378,1378,1378,0
20240902,150100,42056547,1378,1378,1378,1378,0
20240902,150000,42056547,1378,1378,1378,1378,604
20240902,145900,41224235,1379,1379,1379,1379,1201
20240902,145800,39568056,1381,1381,1381,1381,0
20240902,145700,39568056,1381,1381,1381,1381,1
20240902,145600,39566675,1385,1385,1385,1385,0
20240902,145500,39566675,1385,1385,1385,1385,0
20240902,145400,39566675,1385,1385,1385,1385,0
20240902,145300,39566675,1385,1385,1385,1385,0
20240902,145200,39566675,1385,1385,1385,1385,33
20240902,145100,39520970,1385,1385,1385,1385,0
20240902,145000,39520970,1385,1385,1385,1385,0
20240902,144900,39520970,1385,1385,1385,1385,42
20240902,144800,39462800,1386,1387,1387,1386,181
20240902,144700,39211904,1387,1387,1387,1387,19
20240902,144600,39185551,1387,1387,1387,1387,39
20240902,144500,39131458,1387,1387,1387,1387,0
20240902,144400,39131458,1387,1387,1387,1387,1
20240902,144300,39130071,1386,1386,1386,1386,212
20240902,144200,38836239,1386,1386,1386,1386,200
20240902,144100,38559039,1386,1386,1386,1386,0
20240902,144000,38559039,1386,1386,1386,1386,0
20240902,143900,38559039,1386,1386,1386,1386,0
20240902,143800,38559039,1386,1386,1386,1386,3
20240902,143700,38554881,1386,1386,1386,1386,0
20240902,143600,38554881,1386,1386,1386,1386,0
20240902,143500,38554881,1386,1386,1386,1386,0
20240902,143400,38554881,1386,1386,1386,1386,0
20240902,143300,38554881,1386,1386,1386,1386,0
20240902,143200,38554881,1386,1386,1386,1386,0
20240902,143100,38554881,1386,1386,1386,1386,0
20240902,143000,38554881,1386,1386,1386,1386,0
20240902,142900,38554881,1386,1386,1386,1386,0
20240902,142800,38554881,1386,1386,1386,1386,0
20240902,142700,38554881,1386,1386,1386,1386,0
20240902,142600,38554881,1386,1386,1386,1386,0
20240902,142500,38554881,1386,1386,1386,1386,0
20240902,142400,38554881,1386,1386,1386,1386,0
20240902,142300,38554881,1386,1386,1386,1386,0
20240902,142200,38554881,1386,1386,1386,1386,0
20240902,142100,38554881,1386,1386,1386,1386,0
20240902,142000,38554881,1386,1386,1386,1386,0
20240902,141900,38554881,1386,1386,1386,1386,0
20240902,141800,38554881,1386,1386,1386,1386,0
20240902,141700,38554881,1386,1386,1386,1386,0
20240902,141600,38554881,1386,1386,1386,1386,0
20240902,141500,38554881,1386,1386,1386,1386,0
20240902,141400,38554881,1386,1386,1386,1386,0
20240902,141300,38554881,1386,1386,1386,1386,0
20240902,141200,38554881,1386,1386,1386,1386,3
20240902,141100,38550723,1386,1386,1386,1386,0
20240902,141000,38550723,1386,1386,1386,1386,0
20240902,140900,38550723,1386,1386,1386,1386,0
20240902,140800,38550723,1386,1386,1386,1386,0
20240902,140700,38550723,1386,1386,1386,1386,0
20240902,140600,38550723,1386,1386,1386,1386,0
20240902,140500,38550723,1386,1386,1386,1386,0
20240902,140400,38550723,1386,1386,1386,1386,0
20240902,140300,38550723,1386,1386,1386,1386,0
20240902,140200,38550723,1386,1386,1386,1386,0
20240902,140100,38550723,1386,1386,1386,1386,0
20240902,140000,38550723,1386,1386,1386,1386,0
20240902,135900,38550723,1386,1386,1386,1386,0
20240902,135800,38550723,1386,1386,1386,1386,0
20240902,135700,38550723,1386,1386,1386,1386,250
20240902,135600,38204223,1386,1386,1386,1386,0
20240902,135500,38204223,1386,1386,1386,1386,0
20240902,135400,38204223,1386,1386,1386,1386,8
20240902,135300,38193135,1386,1386,1386,1386,0
20240902,135200,38193135,1386,1386,1386,1386,0
20240902,135100,38193135,1386,1386,1386,1386,0
20240902,135000,38193135,1386,1386,1386,1386,0
20240902,134900,38193135,1386,1386,1386,1386,0
20240902,134800,38193135,1386,1386,1386,1386,0
20240902,134700,38193135,1386,1386,1386,1386,0
20240902,134600,38193135,1386,1386,1386,1386,0
20240902,134500,38193135,1386,1386,1386,1386,0
20240902,134400,38193135,1386,1386,1386,1386,0
20240902,134300,38193135,1386,1386,1386,1386,0
20240902,134200,38193135,1386,1386,1386,1386,0
20240902,134100,38193135,1386,1386,1386,1386,0
20240902,134000,38193135,1386,1386,1386,1386,0
20240902,133900,38193135,1386,1386,1386,1386,0
20240902,133800,38193135,1386,1386,1386,1386,0
20240902,133700,38193135,1386,1386,1386,1386,0
20240902,133600,38193135,1386,1386,1386,1386,0
20240902,133500,38193135,1386,1386,1386,1386,0
20240902,133400,38193135,1386,1386,1386,1386,50
20240902,133300,38123835,1379,1379,1379,1379,0
20240902,133200,38123835,1379,1379,1379,1379,0
20240902,133100,38123835,1379,1379,1379,1379,0
20240902,133000,38123835,1379,1379,1379,1379,0
20240902,132900,38123835,1379,1379,1379,1379,0
20240902,132800,38123835,1379,1379,1379,1379,0
20240902,132700,38123835,1379,1379,1379,1379,0
20240902,132600,38123835,1379,1379,1379,1379,0
20240902,132500,38123835,1379,1379,1379,1379,1
20240902,132400,38122456,1387,1387,1387,1387,0
20240902,132300,38122456,1387,1387,1387,1387,0
20240902,132200,38122456,1387,1387,1387,1387,0
20240902,132100,38122456,1387,1387,1387,1387,0
20240902,132000,38122456,1387,1387,1387,1387,0
20240902,131900,38122456,1387,1387,1387,1387,0
20240902,131800,38122456,1387,1387,1387,1387,0
20240902,131700,38122456,1387,1387,1387,1387,0
20240902,131600,38122456,1387,1387,1387,1387,0
20240902,131500,38122456,1387,1387,1387,1387,0
20240902,131400,38122456,1387,1387,1387,1387,0
20240902,131300,38122456,1387,1387,1387,1387,0
20240902,131200,38122456,1387,1387,1387,1387,0
20240902,131100,38122456,1387,1387,1387,1387,0
20240902,131000,38122456,1387,1387,1387,1387,0
20240902,130900,38122456,1387,1387,1387,1387,0
20240902,130800,38122456,1387,1387,1387,1387,0
20240902,130700,38122456,1387,1387,1387,1387,0
20240902,130600,38122456,1387,1387,1387,1387,5
20240902,130500,38115521,1386,1386,1386,1386,120
20240902,130400,37949201,1386,1386,1386,1386,0
20240902,130300,37949201,1386,1386,1386,1386,0
20240902,130200,37949201,1386,1386,1386,1386,0
20240902,130100,37949201,1386,1386,1386,1386,0
20240902,130000,37949201,1386,1386,1386,1386,0
20240902,125900,37949201,1386,1386,1386,1386,0
20240902,125800,37949201,1386,1386,1386,1386,1
20240902,125700,37947815,1378,1378,1378,1378,0
20240902,125600,37947815,1378,1378,1378,1378,0
20240902,125500,37947815,1378,1378,1378,1378,119
20240902,125400,37783833,1378,1374,1378,1374,42
20240902,125300,37726067,1374,1378,1378,1373,2817
20240902,125200,33851627,1388,1389,1389,1388,18
20240902,125100,33826626,1378,1378,1378,1378,0
20240902,125000,33826626,1378,1378,1378,1378,0
20240902,124900,33826626,1378,1378,1378,1378,0
20240902,124800,33826626,1378,1390,1390,1378,251
20240902,124700,33480669,1392,1392,1392,1392,0
20240902,124600,33480669,1392,1381,1392,1381,36
20240902,124500,33430601,1392,1381,1392,1381,106
20240902,124400,33283093,1381,1379,1381,1379,1463
20240902,124300,31265614,1379,1379,1379,1379,0
20240902,124200,31265614,1379,1379,1379,1379,0
20240902,124100,31265614,1379,1379,1379,1379,0
20240902,124000,31265614,1379,1379,1379,1379,0
20240902,123900,31265614,1379,1379,1379,1379,0
20240902,123800,31265614,1379,1379,1379,1379,0
20240902,123700,31265614,1379,1379,1379,1379,27
20240902,123600,31228381,1378,1378,1378,1378,0
20240902,123500,31228381,1378,1380,1380,1378,193
20240902,123400,30962409,1380,1380,1380,1380,0
20240902,123300,30962409,1380,1380,1380,1380,1
20240902,123200,30961029,1381,1381,1381,1381,23
20240902,123100,30929266,1381,1381,1381,1381,0
20240902,123000,30929266,1381,1381,1381,1381,0
20240902,122900,30929266,1381,1381,1381,1381,0
20240902,122800,30929266,1381,1381,1381,1381,29
20240902,122700,30889217,1381,1381,1381,1381,0
20240902,122600,30889217,1381,1381,1381,1381,0
20240902,122500,30889217,1381,1381,1381,1381,0
20240902,122400,30889217,1381,1381,1381,1381,17
20240902,122300,30865740,1381,1381,1381,1381,0
20240902,122200,30865740,1381,1381,1381,1381,3
20240902,122100,30861597,1381,1381,1381,1381,0
20240902,122000,30861597,1381,1381,1381,1381,0
20240902,121900,30861597,1381,1381,1381,1381,3
20240902,121800,30857454,1381,1381,1381,1381,0
20240902,121700,30857454,1381,1381,1381,1381,0
20240902,121600,30857454,1381,1381,1381,1381,35
20240902,121500,30809119,1381,1388,1388,1380,1612
20240902,121400,28577144,1392,1392,1392,1392,26
20240902,121300,28540952,1389,1389,1389,1389,1
20240902,121200,28539563,1382,1382,1382,1382,0
20240902,121100,28539563,1382,1382,1382,1382,0
20240902,121000,28539563,1382,1382,1382,1382,1
20240902,120900,28538181,1381,1388,1388,1381,8
20240902,120800,28527105,1388,1388,1388,1388,0
20240902,120700,28527105,1388,1388,1388,1388,0
20240902,120600,28527105,1388,1388,1388,1388,0
20240902,120500,28527105,1388,1388,1388,1388,144
20240902,120400,28327233,1392,1392,1392,1392,0
20240902,120300,28327233,1392,1392,1392,1392,0
20240902,120200,28327233,1392,1392,1392,1392,0
20240902,120100,28327233,1392,1392,1392,1392,0
20240902,120000,28327233,1392,1392,1392,1392,0
20240902,115900,28327233,1392,1392,1392,1392,0
20240902,115800,28327233,1392,1392,1392,1392,0
20240902,115700,28327233,1392,1392,1392,1392,0
20240902,115600,28327233,1392,1392,1392,1392,0
20240902,115500,28327233,1392,1392,1392,1392,0
20240902,115400,28327233,1392,1392,1392,1392,0
20240902,115300,28327233,1392,1392,1392,1392,0
20240902,115200,28327233,1392,1392,1392,1392,1
20240902,115100,28325841,1380,1380,1380,1380,5
20240902,115000,28318941,1380,1379,1380,1379,1241
20240902,114900,26606529,1379,1378,1379,1378,2
20240902,114800,26603772,1377,1377,1377,1377,0
20240902,114700,26603772,1377,1377,1377,1377,0
20240902,114600,26603772,1377,1377,1377,1377,0
20240902,114500,26603772,1377,1377,1377,1377,0
20240902,114400,26603772,1377,1377,1377,1377,0
20240902,114300,26603772,1377,1377,1377,1377,1
20240902,114200,26602395,1380,1380,1380,1380,0
20240902,114100,26602395,1380,1380,1380,1380,0
20240902,114000,26602395,1380,1380,1380,1380,0
20240902,113900,26602395,1380,1380,1380,1380,0
20240902,113800,26602395,1380,1380,1380,1380,0
20240902,113700,26602395,1380,1380,1380,1380,0
20240902,113600,26602395,1380,1380,1380,1380,0
20240902,113500,26602395,1380,1380,1380,1380,0
20240902,113400,26602395,1380,1380,1380,1380,0
20240902,113300,26602395,1380,1380,1380,1380,0
20240902,113200,26602395,1380,1380,1380,1380,0
20240902,113100,26602395,1380,1380,1380,1380,20
20240902,113000,26574795,1380,1380,1380,1380,0
20240902,112900,26574795,1380,1379,1380,1379,158
20240902,112800,26356882,1379,1379,1379,1379,17
20240902,112700,26333439,1379,1379,1379,1379,0
20240902,112600,26333439,1379,1379,1379,1379,0
20240902,112500,26333439,1379,1379,1379,1379,0
20240902,112400,26333439,1379,1379,1379,1379,0
20240902,112300,26333439,1379,1379,1379,1379,0
20240902,112200,26333439,1379,1379,1379,1379,0
20240902,112100,26333439,1379,1379,1379,1379,0
20240902,112000,26333439,1379,1379,1379,1379,0
20240902,111900,26333439,1379,1379,1379,1379,0
20240902,111800,26333439,1379,1379,1379,1379,0
20240902,111700,26333439,1379,1379,1379,1379,0
20240902,111600,26333439,1379,1379,1379,1379,0
20240902,111500,26333439,1379,1379,1379,1379,22
20240902,111400,26303101,1379,1379,1379,1379,0
20240902,111300,26303101,1379,1379,1379,1379,0
20240902,111200,26303101,1379,1379,1379,1379,0
20240902,111100,26303101,1379,1379,1379,1379,0
20240902,111000,26303101,1379,1379,1379,1379,0
20240902,110900,26303101,1379,1379,1379,1379,0
20240902,110800,26303101,1379,1379,1379,1379,0
20240902,110700,26303101,1379,1379,1379,1379,0
20240902,110600,26303101,1379,1379,1379,1379,0
20240902,110500,26303101,1379,1379,1379,1379,0
20240902,110400,26303101,1379,1379,1379,1379,0
20240902,110300,26303101,1379,1379,1379,1379,0
20240902,110200,26303101,1379,1377,1379,1377,202
20240902,110100,26024698,1377,1377,1377,1377,91
20240902,110000,25899391,1374,1377,1377,1374,1349
20240902,105900,24044594,1377,1378,1378,1377,251
20240902,105800,23698816,1380,1380,1380,1380,50
20240902,105700,23629816,1380,1380,1380,1380,0
20240902,105600,23629816,1380,1380,1380,1380,0
20240902,105500,23629816,1380,1380,1380,1380,0
20240902,105400,23629816,1380,1380,1380,1380,0
20240902,105300,23629816,1380,1379,1380,1379,70
20240902,105200,23533276,1378,1378,1378,1378,0
20240902,105100,23533276,1378,1378,1378,1378,0
20240902,105000,23533276,1378,1378,1378,1378,0
20240902,104900,23533276,1378,1378,1378,1378,0
20240902,104800,23533276,1378,1378,1378,1378,0
20240902,104700,23533276,1378,1378,1378,1378,772
20240902,104600,22469460,1379,1379,1379,1379,0
20240902,104500,22469460,1379,1379,1379,1379,1
20240902,104400,22468081,1379,1379,1379,1379,35
20240902,104300,22419816,1379,1379,1379,1379,50
20240902,104200,22350866,1380,1380,1380,1380,0
20240902,104100,22350866,1380,1380,1380,1380,0
20240902,104000,22350866,1380,1380,1380,1380,0
20240902,103900,22350866,1380,1380,1380,1380,0
20240902,103800,22350866,1380,1380,1380,1380,0
20240902,103700,22350866,1380,1380,1380,1380,0
20240902,103600,22350866,1380,1379,1380,1379,3043
20240902,103500,18154497,1379,1379,1379,1379,0
20240902,103400,18154497,1379,1379,1379,1379,10
20240902,103300,18140707,1379,1379,1379,1379,0
20240902,103200,18140707,1379,1379,1379,1379,0
20240902,103100,18140707,1379,1379,1379,1379,0
20240902,103000,18140707,1379,1379,1379,1379,2
20240902,102900,18137949,1379,1379,1379,1379,3
20240902,102800,18133812,1379,1379,1379,1379,0
20240902,102700,18133812,1379,1379,1379,1379,1
20240902,102600,18132433,1379,1378,1379,1378,7
20240902,102500,18122782,1378,1378,1378,1378,53
20240902,102400,18049748,1378,1378,1378,1378,271
20240902,102300,17676310,1378,1378,1378,1378,17
20240902,102200,17652884,1378,1378,1378,1378,1
20240902,102100,17651506,1378,1378,1379,1378,14
20240902,102000,17632213,1378,1378,1378,1378,22
20240902,101900,17601897,1378,1384,1384,1378,4786
20240902,101800,10990758,1385,1385,1385,1385,0
20240902,101700,10990758,1385,1385,1385,1385,0
20240902,101600,10990758,1385,1385,1385,1385,0
20240902,101500,10990758,1385,1385,1385,1385,0
20240902,101400,10990758,1385,1385,1385,1385,0
20240902,101300,10990758,1385,1385,1385,1385,0
20240902,101200,10990758,1385,1385,1385,1385,0
20240902,101100,10990758,1385,1385,1385,1385,0
20240902,101000,10990758,1385,1385,1385,1385,0
20240902,100900,10990758,1385,1385,1385,1385,2
20240902,100800,10987988,1385,1385,1385,1385,0
20240902,100700,10987988,1385,1385,1385,1385,4
20240902,100600,10982448,1385,1385,1385,1385,0
20240902,100500,10982448,1385,1385,1385,1385,0
20240902,100400,10982448,1385,1385,1385,1385,0
20240902,100300,10982448,1385,1385,1385,1385,50
20240902,100200,10913198,1385,1385,1385,1385,105
20240902,100100,10767773,1385,1385,1385,1385,100
20240902,100000,10629273,1385,1385,1385,1385,100
20240902,095900,10490773,1385,1385,1385,1385,0
20240902,095800,10490773,1385,1385,1385,1385,106
20240902,095700,10343963,1385,1385,1385,1385,2
20240902,095600,10341193,1386,1386,1386,1386,20
20240902,095500,10313473,1386,1386,1386,1386,0
20240902,095400,10313473,1386,1386,1386,1386,0
20240902,095300,10313473,1386,1386,1386,1386,0
20240902,095200,10313473,1386,1386,1386,1386,0
20240902,095100,10313473,1386,1386,1386,1386,0
20240902,095000,10313473,1386,1386,1386,1386,0
20240902,094900,10313473,1386,1386,1386,1386,1
20240902,094800,10312087,1386,1386,1386,1386,2
20240902,094700,10309315,1386,1386,1386,1386,6
20240902,094600,10300999,1385,1389,1389,1385,1837
20240902,094500,7751649,1389,1389,1389,1389,2
20240902,094400,7748871,1389,1389,1389,1389,0
20240902,094300,7748871,1389,1389,1389,1389,80
20240902,094200,7637751,1389,1389,1389,1389,3
20240902,094100,7633584,1389,1389,1389,1389,0
20240902,094000,7633584,1389,1389,1389,1389,150
20240902,093900,7425234,1389,1389,1389,1389,255
20240902,093800,7071039,1389,1389,1389,1389,200
20240902,093700,6793239,1389,1389,1389,1389,35
20240902,093600,6744624,1390,1390,1390,1390,0
20240902,093500,6744624,1390,1390,1390,1390,1
20240902,093400,6743234,1389,1392,1392,1389,1164
20240902,093300,5125431,1392,1392,1392,1392,1
20240902,093200,5124039,1390,1390,1390,1390,606
20240902,093100,4281699,1390,1390,1390,1390,0
20240902,093000,4281699,1390,1390,1390,1390,0
20240902,092900,4281699,1390,1390,1390,1390,1
20240902,092800,4280309,1406,1406,1406,1406,0
20240902,092700,4280309,1406,1406,1406,1406,0
20240902,092600,4280309,1406,1406,1406,1406,0
20240902,092500,4280309,1406,1406,1406,1406,0
20240902,092400,4280309,1406,1406,1406,1406,0
20240902,092300,4280309,1406,1406,1406,1403,2414
20240902,092200,888630,1409,1411,1411,1409,5
20240902,092100,881580,1411,1411,1411,1411,0
20240902,092000,881580,1411,1411,1411,1411,500
20240902,091900,176080,1410,1410,1410,1410,1
20240902,091800,174670,1409,1409,1409,1409,0
20240902,091700,174670,1409,1409,1409,1409,100
20240902,091600,33770,1440,1440,1440,1440,0
20240902,091500,33770,1440,1440,1440,1440,0
20240902,091400,33770,1440,1440,1440,1440,1
20240902,091300,32330,1405,1405,1405,1405,0
20240902,091200,32330,1405,1405,1405,1405,9
20240902,091100,19685,1444,1444,1444,1444,0
20240902,091000,19685,1444,1444,1444,1444,0
20240902,090900,19685,1444,1444,1444,1444,0
20240902,090800,19685,1444,1444,1444,1444,0
20240902,090700,19685,1444,1444,1444,1444,1
20240902,090600,18241,1390,1390,1390,1390,10
20240902,090500,4341,1447,1447,1447,1447,0
20240902,090400,4341,1447,1447,1447,1447,0
20240902,090300,4341,1447,1447,1447,1447,0
20240902,090200,4341,1447,1447,1447,1447,2
20240902,090100,1447,1447,1447,1447,1447,0
20240902,090000,1447,1447,1447,1447,1447,1