KissMeData/018700/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190300,74641131,1200,1200,1200,1200,740
20240902,190200,74641131,1200,1200,1200,1200,0
20240902,190100,74641131,1200,1200,1200,1200,0
20240902,190000,74641131,1200,1200,1200,1200,0
20240902,185900,74641131,1200,1200,1200,1200,0
20240902,185800,74641131,1200,1200,1200,1200,0
20240902,185700,74641131,1200,1200,1200,1200,0
20240902,185600,74641131,1200,1200,1200,1200,0
20240902,185500,74641131,1200,1200,1200,1200,0
20240902,185400,74641131,1200,1200,1200,1200,0
20240902,185300,74641131,1200,1200,1200,1200,0
20240902,185200,74641131,1200,1200,1200,1200,0
20240902,185100,74641131,1200,1200,1200,1200,0
20240902,185000,74641131,1200,1200,1200,1200,0
20240902,184900,74641131,1200,1200,1200,1200,0
20240902,184800,74641131,1200,1200,1200,1200,0
20240902,184700,74641131,1200,1200,1200,1200,0
20240902,184600,74641131,1200,1200,1200,1200,0
20240902,184500,74641131,1200,1200,1200,1200,0
20240902,184400,74641131,1200,1200,1200,1200,0
20240902,184300,74641131,1200,1200,1200,1200,0
20240902,184200,74641131,1200,1200,1200,1200,0
20240902,184100,74641131,1200,1200,1200,1200,0
20240902,184000,74641131,1200,1200,1200,1200,0
20240902,183900,74641131,1200,1200,1200,1200,0
20240902,183800,74641131,1200,1200,1200,1200,0
20240902,183700,74641131,1200,1200,1200,1200,0
20240902,183600,74641131,1200,1200,1200,1200,0
20240902,183500,74641131,1200,1200,1200,1200,0
20240902,183400,74641131,1200,1200,1200,1200,0
20240902,183300,74641131,1200,1200,1200,1200,740
20240902,183200,74641131,1200,1200,1200,1200,0
20240902,183100,74641131,1200,1200,1200,1200,0
20240902,183000,74641131,1200,1200,1200,1200,0
20240902,182900,74641131,1200,1200,1200,1200,0
20240902,182800,74641131,1200,1200,1200,1200,0
20240902,182700,74641131,1200,1200,1200,1200,0
20240902,182600,74641131,1200,1200,1200,1200,0
20240902,182500,74641131,1200,1200,1200,1200,0
20240902,182400,74641131,1200,1200,1200,1200,0
20240902,182300,74641131,1200,1200,1200,1200,0
20240902,182200,74641131,1200,1200,1200,1200,0
20240902,182100,74641131,1200,1200,1200,1200,0
20240902,182000,74641131,1200,1200,1200,1200,0
20240902,181900,74641131,1200,1200,1200,1200,0
20240902,181800,74641131,1200,1200,1200,1200,0
20240902,181700,74641131,1200,1200,1200,1200,0
20240902,181600,74641131,1200,1200,1200,1200,0
20240902,181500,74641131,1200,1200,1200,1200,0
20240902,181400,74641131,1200,1200,1200,1200,0
20240902,181300,74641131,1200,1200,1200,1200,0
20240902,181200,74641131,1200,1200,1200,1200,0
20240902,181100,74641131,1200,1200,1200,1200,0
20240902,181000,74641131,1200,1200,1200,1200,0
20240902,180900,74641131,1200,1200,1200,1200,0
20240902,180800,74641131,1200,1200,1200,1200,0
20240902,180700,74641131,1200,1200,1200,1200,0
20240902,180600,74641131,1200,1200,1200,1200,0
20240902,180500,74641131,1200,1200,1200,1200,0
20240902,180400,74641131,1200,1200,1200,1200,0
20240902,180300,74641131,1200,1200,1200,1200,740
20240902,180200,74641131,1200,1200,1200,1200,0
20240902,180100,74641131,1200,1200,1200,1200,0
20240902,180000,74641131,1200,1200,1200,1200,0
20240902,175900,74641131,1200,1200,1200,1200,0
20240902,175800,74641131,1200,1200,1200,1200,0
20240902,175700,74641131,1200,1200,1200,1200,0
20240902,175600,74641131,1200,1200,1200,1200,0
20240902,175500,74641131,1200,1200,1200,1200,0
20240902,175400,74641131,1200,1200,1200,1200,0
20240902,175300,74641131,1200,1200,1200,1200,0
20240902,175200,74641131,1200,1200,1200,1200,0
20240902,175100,74641131,1200,1200,1200,1200,0
20240902,175000,74641131,1200,1200,1200,1200,0
20240902,174900,74641131,1200,1200,1200,1200,0
20240902,174800,74641131,1200,1200,1200,1200,0
20240902,174700,74641131,1200,1200,1200,1200,0
20240902,174600,74641131,1200,1200,1200,1200,0
20240902,174500,74641131,1200,1200,1200,1200,0
20240902,174400,74641131,1200,1200,1200,1200,0
20240902,174300,74641131,1200,1200,1200,1200,0
20240902,174200,74641131,1200,1200,1200,1200,0
20240902,174100,74641131,1200,1200,1200,1200,0
20240902,174000,74641131,1200,1200,1200,1200,0
20240902,173900,74641131,1200,1200,1200,1200,0
20240902,173800,74641131,1200,1200,1200,1200,0
20240902,173700,74641131,1200,1200,1200,1200,0
20240902,173600,74641131,1200,1200,1200,1200,0
20240902,173500,74641131,1200,1200,1200,1200,0
20240902,173400,74641131,1200,1200,1200,1200,0
20240902,173300,74641131,1200,1200,1200,1200,740
20240902,173200,74641131,1200,1200,1200,1200,0
20240902,173100,74641131,1200,1200,1200,1200,0
20240902,173000,74641131,1200,1200,1200,1200,0
20240902,172900,74641131,1200,1200,1200,1200,0
20240902,172800,74641131,1200,1200,1200,1200,0
20240902,172700,74641131,1200,1200,1200,1200,0
20240902,172600,74641131,1200,1200,1200,1200,0
20240902,172500,74641131,1200,1200,1200,1200,0
20240902,172400,74641131,1200,1200,1200,1200,0
20240902,172300,74641131,1200,1200,1200,1200,0
20240902,172200,74641131,1200,1200,1200,1200,0
20240902,172100,74641131,1200,1200,1200,1200,0
20240902,172000,74641131,1200,1200,1200,1200,0
20240902,171900,74641131,1200,1200,1200,1200,0
20240902,171800,74641131,1200,1200,1200,1200,0
20240902,171700,74641131,1200,1200,1200,1200,0
20240902,171600,74641131,1200,1200,1200,1200,0
20240902,171500,74641131,1200,1200,1200,1200,0
20240902,171400,74641131,1200,1200,1200,1200,0
20240902,171300,74641131,1200,1200,1200,1200,0
20240902,171200,74641131,1200,1200,1200,1200,0
20240902,171100,74641131,1200,1200,1200,1200,0
20240902,171000,74641131,1200,1200,1200,1200,0
20240902,170900,74641131,1200,1200,1200,1200,0
20240902,170800,74641131,1200,1200,1200,1200,0
20240902,170700,74641131,1200,1200,1200,1200,0
20240902,170600,74641131,1200,1200,1200,1200,0
20240902,170500,74641131,1200,1200,1200,1200,0
20240902,170400,74641131,1200,1200,1200,1200,0
20240902,170300,74641131,1200,1200,1200,1200,740
20240902,170200,74641131,1200,1200,1200,1200,0
20240902,170100,74641131,1200,1200,1200,1200,0
20240902,170000,74641131,1200,1200,1200,1200,0
20240902,165900,74641131,1200,1200,1200,1200,0
20240902,165800,74641131,1200,1200,1200,1200,0
20240902,165700,74641131,1200,1200,1200,1200,0
20240902,165600,74641131,1200,1200,1200,1200,0
20240902,165500,74641131,1200,1200,1200,1200,0
20240902,165400,74641131,1200,1200,1200,1200,0
20240902,165300,74641131,1200,1200,1200,1200,0
20240902,165200,74641131,1200,1200,1200,1200,0
20240902,165100,74641131,1200,1200,1200,1200,0
20240902,165000,74641131,1200,1200,1200,1200,0
20240902,164900,74641131,1200,1200,1200,1200,0
20240902,164800,74641131,1200,1200,1200,1200,0
20240902,164700,74641131,1200,1200,1200,1200,0
20240902,164600,74641131,1200,1200,1200,1200,0
20240902,164500,74641131,1200,1200,1200,1200,0
20240902,164400,74641131,1200,1200,1200,1200,0
20240902,164300,74641131,1200,1200,1200,1200,0
20240902,164200,74641131,1200,1200,1200,1200,0
20240902,164100,74641131,1200,1200,1200,1200,0
20240902,164000,74641131,1200,1200,1200,1200,0
20240902,163900,74641131,1200,1200,1200,1200,0
20240902,163800,74641131,1200,1200,1200,1200,0
20240902,163700,74641131,1200,1200,1200,1200,0
20240902,163600,74641131,1200,1200,1200,1200,0
20240902,163500,74641131,1200,1200,1200,1200,0
20240902,163400,74641131,1200,1200,1200,1200,0
20240902,163300,74641131,1200,1200,1200,1200,740
20240902,163200,74641131,1200,1200,1200,1200,0
20240902,163100,74641131,1200,1200,1200,1200,0
20240902,163000,74641131,1200,1200,1200,1200,0
20240902,162900,74641131,1200,1200,1200,1200,0
20240902,162800,74641131,1200,1200,1200,1200,0
20240902,162700,74641131,1200,1200,1200,1200,0
20240902,162600,74641131,1200,1200,1200,1200,0
20240902,162500,74641131,1200,1200,1200,1200,0
20240902,162400,74641131,1200,1200,1200,1200,0
20240902,162300,74641131,1200,1200,1200,1200,0
20240902,162200,74641131,1200,1200,1200,1200,0
20240902,162100,74641131,1200,1200,1200,1200,0
20240902,162000,74641131,1200,1200,1200,1200,0
20240902,161900,74641131,1200,1200,1200,1200,0
20240902,161800,74641131,1200,1200,1200,1200,0
20240902,161700,74641131,1200,1200,1200,1200,0
20240902,161600,74641131,1200,1200,1200,1200,0
20240902,161500,74641131,1200,1200,1200,1200,0
20240902,161400,74641131,1200,1200,1200,1200,0
20240902,161300,74641131,1200,1200,1200,1200,0
20240902,161200,74641131,1200,1200,1200,1200,0
20240902,161100,74641131,1200,1200,1200,1200,0
20240902,161000,74641131,1200,1200,1200,1200,0
20240902,160900,74641131,1200,1200,1200,1200,0
20240902,160800,74641131,1200,1200,1200,1200,0
20240902,160700,74641131,1200,1200,1200,1200,0
20240902,160600,74641131,1200,1200,1200,1200,0
20240902,160500,74641131,1200,1200,1200,1200,0
20240902,160400,74641131,1200,1200,1200,1200,0
20240902,160300,74641131,1200,1200,1200,1200,740
20240902,160200,74641131,1200,1200,1200,1200,0
20240902,160100,74641131,1200,1200,1200,1200,0
20240902,160000,74641131,1200,1200,1200,1200,0
20240902,155900,74641131,1200,1200,1200,1200,0
20240902,155800,74641131,1200,1200,1200,1200,0
20240902,155700,74641131,1200,1200,1200,1200,0
20240902,155600,74641131,1200,1200,1200,1200,0
20240902,155500,74641131,1200,1200,1200,1200,0
20240902,155400,74641131,1200,1200,1200,1200,0
20240902,155300,74641131,1200,1200,1200,1200,0
20240902,155200,74641131,1200,1200,1200,1200,0
20240902,155100,74641131,1200,1200,1200,1200,0
20240902,155000,74641131,1200,1200,1200,1200,0
20240902,154900,74641131,1200,1200,1200,1200,0
20240902,154800,74641131,1200,1200,1200,1200,0
20240902,154700,74641131,1200,1200,1200,1200,0
20240902,154600,74641131,1200,1200,1200,1200,0
20240902,154500,74641131,1200,1200,1200,1200,0
20240902,154400,74641131,1200,1200,1200,1200,0
20240902,154300,74641131,1200,1200,1200,1200,0
20240902,154200,74641131,1200,1200,1200,1200,0
20240902,154100,74641131,1200,1200,1200,1200,0
20240902,154000,74641131,1200,1200,1200,1200,0
20240902,153900,74641131,1200,1200,1200,1200,0
20240902,153800,74641131,1200,1200,1200,1200,0
20240902,153700,74641131,1200,1200,1200,1200,0
20240902,153600,74641131,1200,1200,1200,1200,0
20240902,153500,74641131,1200,1200,1200,1200,0
20240902,153400,74641131,1200,1200,1200,1200,0
20240902,153300,74641131,1200,1200,1200,1200,740
20240902,153200,74641131,1200,1200,1200,1200,0
20240902,153100,74641131,1200,1200,1200,1200,0
20240902,153000,74641131,1200,1200,1200,1200,740
20240902,152900,73753131,1200,1200,1200,1200,0
20240902,152800,73753131,1200,1200,1200,1200,0
20240902,152700,73753131,1200,1200,1200,1200,0
20240902,152600,73753131,1200,1200,1200,1200,0
20240902,152500,73753131,1200,1200,1200,1200,0
20240902,152400,73753131,1200,1200,1200,1200,0
20240902,152300,73753131,1200,1200,1200,1200,0
20240902,152200,73753131,1200,1200,1200,1200,0
20240902,152100,73753131,1200,1200,1200,1200,0
20240902,152000,73753131,1200,1200,1200,1200,0
20240902,151900,73753131,1200,1200,1200,1200,402
20240902,151800,73270731,1200,1200,1200,1200,0
20240902,151700,73270731,1200,1200,1200,1200,0
20240902,151600,73270731,1200,1200,1200,1200,1170
20240902,151500,71866731,1200,1200,1200,1200,0
20240902,151400,71866731,1200,1200,1200,1200,0
20240902,151300,71866731,1200,1200,1200,1200,0
20240902,151200,71866731,1200,1195,1200,1193,201
20240902,151100,71626928,1193,1193,1193,1193,0
20240902,151000,71626928,1193,1193,1193,1193,23
20240902,150900,71599489,1196,1196,1196,1196,77
20240902,150800,71507397,1196,1196,1196,1196,0
20240902,150700,71507397,1196,1196,1196,1196,0
20240902,150600,71507397,1196,1196,1196,1196,0
20240902,150500,71507397,1196,1196,1196,1196,0
20240902,150400,71507397,1196,1196,1196,1196,0
20240902,150300,71507397,1196,1196,1196,1196,0
20240902,150200,71507397,1196,1196,1196,1196,0
20240902,150100,71507397,1196,1196,1196,1196,1
20240902,150000,71506201,1196,1196,1196,1196,0
20240902,145900,71506201,1196,1196,1196,1196,0
20240902,145800,71506201,1196,1196,1196,1196,0
20240902,145700,71506201,1196,1196,1196,1196,0
20240902,145600,71506201,1196,1196,1196,1196,0
20240902,145500,71506201,1196,1196,1196,1196,0
20240902,145400,71506201,1196,1196,1196,1196,3
20240902,145300,71502613,1200,1200,1200,1200,100
20240902,145200,71382613,1200,1200,1200,1200,0
20240902,145100,71382613,1200,1200,1200,1200,0
20240902,145000,71382613,1200,1200,1200,1200,0
20240902,144900,71382613,1200,1200,1200,1200,0
20240902,144800,71382613,1200,1200,1200,1200,0
20240902,144700,71382613,1200,1200,1200,1200,0
20240902,144600,71382613,1200,1200,1200,1200,0
20240902,144500,71382613,1200,1200,1200,1200,0
20240902,144400,71382613,1200,1200,1200,1200,0
20240902,144300,71382613,1200,1200,1200,1200,0
20240902,144200,71382613,1200,1200,1200,1200,1
20240902,144100,71381413,1200,1200,1200,1200,0
20240902,144000,71381413,1200,1200,1200,1200,0
20240902,143900,71381413,1200,1200,1200,1200,0
20240902,143800,71381413,1200,1200,1200,1200,0
20240902,143700,71381413,1200,1200,1200,1200,0
20240902,143600,71381413,1200,1200,1200,1200,1
20240902,143500,71380213,1202,1202,1202,1202,0
20240902,143400,71380213,1202,1202,1202,1202,0
20240902,143300,71380213,1202,1202,1202,1202,0
20240902,143200,71380213,1202,1202,1202,1202,0
20240902,143100,71380213,1202,1202,1202,1202,0
20240902,143000,71380213,1202,1202,1202,1202,0
20240902,142900,71380213,1202,1202,1202,1202,0
20240902,142800,71380213,1202,1202,1202,1202,0
20240902,142700,71380213,1202,1202,1202,1202,0
20240902,142600,71380213,1202,1202,1202,1202,0
20240902,142500,71380213,1202,1202,1202,1202,0
20240902,142400,71380213,1202,1202,1202,1202,0
20240902,142300,71380213,1202,1202,1202,1202,50
20240902,142200,71320113,1202,1202,1202,1202,0
20240902,142100,71320113,1202,1196,1202,1196,419
20240902,142000,70817214,1200,1200,1200,1200,0
20240902,141900,70817214,1200,1200,1200,1200,0
20240902,141800,70817214,1200,1200,1200,1200,0
20240902,141700,70817214,1200,1200,1200,1200,0
20240902,141600,70817214,1200,1200,1200,1200,0
20240902,141500,70817214,1200,1200,1200,1200,105
20240902,141400,70691214,1200,1200,1200,1200,1505
20240902,141300,68885214,1200,1200,1200,1200,0
20240902,141200,68885214,1200,1200,1200,1200,210
20240902,141100,68633214,1200,1200,1200,1200,0
20240902,141000,68633214,1200,1200,1200,1200,0
20240902,140900,68633214,1200,1200,1200,1200,5
20240902,140800,68627214,1200,1200,1200,1200,0
20240902,140700,68627214,1200,1200,1200,1200,0
20240902,140600,68627214,1200,1200,1200,1200,0
20240902,140500,68627214,1200,1200,1200,1200,0
20240902,140400,68627214,1200,1200,1200,1200,0
20240902,140300,68627214,1200,1200,1200,1200,0
20240902,140200,68627214,1200,1200,1200,1200,17
20240902,140100,68606814,1201,1201,1201,1201,0
20240902,140000,68606814,1201,1201,1201,1201,0
20240902,135900,68606814,1201,1201,1201,1201,0
20240902,135800,68606814,1201,1201,1201,1201,1
20240902,135700,68605613,1200,1200,1200,1200,0
20240902,135600,68605613,1200,1200,1200,1200,0
20240902,135500,68605613,1200,1200,1200,1200,0
20240902,135400,68605613,1200,1200,1200,1200,0
20240902,135300,68605613,1200,1200,1200,1200,0
20240902,135200,68605613,1200,1200,1200,1200,0
20240902,135100,68605613,1200,1200,1200,1200,0
20240902,135000,68605613,1200,1200,1200,1200,9
20240902,134900,68594813,1200,1200,1200,1200,0
20240902,134800,68594813,1200,1200,1200,1200,0
20240902,134700,68594813,1200,1200,1200,1200,0
20240902,134600,68594813,1200,1200,1200,1200,0
20240902,134500,68594813,1200,1200,1200,1200,38
20240902,134400,68549213,1200,1200,1200,1200,780
20240902,134300,67613213,1202,1202,1202,1202,0
20240902,134200,67613213,1202,1202,1202,1202,471
20240902,134100,67047071,1205,1205,1205,1205,0
20240902,134000,67047071,1205,1205,1205,1205,0
20240902,133900,67047071,1205,1205,1205,1205,0
20240902,133800,67047071,1205,1205,1205,1205,0
20240902,133700,67047071,1205,1205,1205,1205,0
20240902,133600,67047071,1205,1205,1205,1205,0
20240902,133500,67047071,1205,1205,1205,1205,2
20240902,133400,67044661,1209,1203,1209,1203,21038
20240902,133300,41664291,1196,1202,1206,1196,10300
20240902,133200,29265445,1206,1206,1206,1206,0
20240902,133100,29265445,1206,1206,1206,1206,4
20240902,133000,29260621,1207,1207,1207,1207,0
20240902,132900,29260621,1207,1207,1207,1207,0
20240902,132800,29260621,1207,1207,1207,1207,0
20240902,132700,29260621,1207,1207,1207,1207,0
20240902,132600,29260621,1207,1207,1207,1207,1
20240902,132500,29259414,1196,1196,1196,1196,0
20240902,132400,29259414,1196,1196,1196,1196,0
20240902,132300,29259414,1196,1196,1196,1196,200
20240902,132200,29020214,1208,1208,1208,1208,0
20240902,132100,29020214,1208,1208,1208,1208,0
20240902,132000,29020214,1208,1208,1208,1208,0
20240902,131900,29020214,1208,1208,1208,1208,0
20240902,131800,29020214,1208,1208,1208,1208,14
20240902,131700,29003302,1208,1208,1208,1208,0
20240902,131600,29003302,1208,1208,1208,1208,0
20240902,131500,29003302,1208,1208,1208,1208,0
20240902,131400,29003302,1208,1200,1208,1200,2088
20240902,131300,26496989,1200,1200,1200,1200,0
20240902,131200,26496989,1200,1200,1200,1200,0
20240902,131100,26496989,1200,1200,1200,1200,0
20240902,131000,26496989,1200,1200,1200,1200,1
20240902,130900,26495789,1196,1196,1196,1196,0
20240902,130800,26495789,1196,1196,1196,1196,1
20240902,130700,26494593,1200,1199,1200,1199,19
20240902,130600,26471811,1197,1197,1197,1197,0
20240902,130500,26471811,1197,1197,1197,1197,0
20240902,130400,26471811,1197,1197,1197,1197,0
20240902,130300,26471811,1197,1197,1197,1197,1080
20240902,130200,25179051,1200,1200,1200,1200,0
20240902,130100,25179051,1200,1200,1200,1200,0
20240902,130000,25179051,1200,1200,1200,1200,0
20240902,125900,25179051,1200,1200,1200,1200,51
20240902,125800,25117851,1200,1200,1200,1200,0
20240902,125700,25117851,1200,1200,1200,1200,0
20240902,125600,25117851,1200,1200,1200,1200,0
20240902,125500,25117851,1200,1200,1200,1200,61
20240902,125400,25044651,1200,1200,1200,1200,0
20240902,125300,25044651,1200,1198,1200,1198,1200
20240902,125200,23605687,1197,1197,1197,1197,0
20240902,125100,23605687,1197,1197,1197,1197,0
20240902,125000,23605687,1197,1197,1197,1197,0
20240902,124900,23605687,1197,1197,1197,1197,1
20240902,124800,23604490,1198,1198,1198,1198,0
20240902,124700,23604490,1198,1198,1198,1198,0
20240902,124600,23604490,1198,1198,1198,1198,0
20240902,124500,23604490,1198,1198,1198,1198,0
20240902,124400,23604490,1198,1198,1198,1198,20
20240902,124300,23580530,1199,1198,1199,1198,19
20240902,124200,23557759,1200,1200,1200,1200,0
20240902,124100,23557759,1200,1200,1200,1200,0
20240902,124000,23557759,1200,1191,1200,1191,4100
20240902,123900,18646418,1192,1192,1192,1192,0
20240902,123800,18646418,1192,1192,1192,1192,0
20240902,123700,18646418,1192,1192,1192,1192,0
20240902,123600,18646418,1192,1192,1192,1192,0
20240902,123500,18646418,1192,1192,1192,1192,0
20240902,123400,18646418,1192,1192,1192,1192,0
20240902,123300,18646418,1192,1192,1192,1192,0
20240902,123200,18646418,1192,1192,1192,1192,0
20240902,123100,18646418,1192,1192,1192,1192,0
20240902,123000,18646418,1192,1192,1192,1192,0
20240902,122900,18646418,1192,1192,1192,1192,0
20240902,122800,18646418,1192,1186,1192,1186,3400
20240902,122700,14607708,1186,1186,1186,1186,0
20240902,122600,14607708,1186,1186,1186,1186,67
20240902,122500,14528246,1186,1186,1186,1186,0
20240902,122400,14528246,1186,1186,1186,1186,0
20240902,122300,14528246,1186,1186,1186,1186,0
20240902,122200,14528246,1186,1186,1186,1186,0
20240902,122100,14528246,1186,1186,1186,1186,0
20240902,122000,14528246,1186,1186,1186,1186,0
20240902,121900,14528246,1186,1186,1186,1186,0
20240902,121800,14528246,1186,1186,1186,1186,0
20240902,121700,14528246,1186,1186,1186,1186,0
20240902,121600,14528246,1186,1186,1186,1186,0
20240902,121500,14528246,1186,1186,1186,1186,0
20240902,121400,14528246,1186,1186,1186,1186,2
20240902,121300,14525874,1186,1186,1186,1186,0
20240902,121200,14525874,1186,1186,1186,1186,0
20240902,121100,14525874,1186,1186,1186,1186,0
20240902,121000,14525874,1186,1186,1186,1186,0
20240902,120900,14525874,1186,1186,1186,1186,0
20240902,120800,14525874,1186,1186,1186,1186,0
20240902,120700,14525874,1186,1186,1186,1186,0
20240902,120600,14525874,1186,1186,1186,1186,0
20240902,120500,14525874,1186,1186,1186,1186,0
20240902,120400,14525874,1186,1186,1186,1186,0
20240902,120300,14525874,1186,1186,1186,1186,0
20240902,120200,14525874,1186,1186,1186,1186,0
20240902,120100,14525874,1186,1186,1186,1186,0
20240902,120000,14525874,1186,1186,1186,1186,0
20240902,115900,14525874,1186,1186,1186,1186,0
20240902,115800,14525874,1186,1186,1186,1186,0
20240902,115700,14525874,1186,1186,1186,1186,0
20240902,115600,14525874,1186,1186,1186,1186,0
20240902,115500,14525874,1186,1186,1186,1186,100
20240902,115400,14407274,1186,1186,1186,1186,0
20240902,115300,14407274,1186,1186,1186,1186,0
20240902,115200,14407274,1186,1186,1186,1186,6
20240902,115100,14400158,1186,1186,1186,1186,5
20240902,115000,14394228,1186,1186,1186,1186,0
20240902,114900,14394228,1186,1186,1186,1186,0
20240902,114800,14394228,1186,1186,1186,1186,0
20240902,114700,14394228,1186,1186,1186,1186,0
20240902,114600,14394228,1186,1186,1186,1186,0
20240902,114500,14394228,1186,1186,1186,1186,0
20240902,114400,14394228,1186,1186,1186,1186,0
20240902,114300,14394228,1186,1186,1186,1186,0
20240902,114200,14394228,1186,1186,1186,1186,0
20240902,114100,14394228,1186,1186,1186,1186,0
20240902,114000,14394228,1186,1186,1186,1186,0
20240902,113900,14394228,1186,1186,1186,1186,0
20240902,113800,14394228,1186,1186,1186,1186,0
20240902,113700,14394228,1186,1186,1186,1186,0
20240902,113600,14394228,1186,1186,1186,1186,0
20240902,113500,14394228,1186,1186,1186,1186,5
20240902,113400,14388298,1186,1186,1186,1186,0
20240902,113300,14388298,1186,1186,1186,1186,0
20240902,113200,14388298,1186,1186,1186,1186,0
20240902,113100,14388298,1186,1186,1186,1186,6
20240902,113000,14381182,1186,1186,1186,1186,0
20240902,112900,14381182,1186,1186,1186,1186,0
20240902,112800,14381182,1186,1186,1186,1186,0
20240902,112700,14381182,1186,1186,1186,1186,0
20240902,112600,14381182,1186,1186,1186,1186,0
20240902,112500,14381182,1186,1186,1186,1186,0
20240902,112400,14381182,1186,1186,1186,1186,0
20240902,112300,14381182,1186,1186,1186,1186,0
20240902,112200,14381182,1186,1186,1186,1186,0
20240902,112100,14381182,1186,1186,1186,1186,0
20240902,112000,14381182,1186,1186,1186,1186,0
20240902,111900,14381182,1186,1186,1186,1186,0
20240902,111800,14381182,1186,1186,1186,1186,0
20240902,111700,14381182,1186,1186,1186,1186,0
20240902,111600,14381182,1186,1186,1186,1186,0
20240902,111500,14381182,1186,1186,1186,1186,9
20240902,111400,14370508,1186,1186,1186,1186,0
20240902,111300,14370508,1186,1186,1186,1186,0
20240902,111200,14370508,1186,1186,1186,1186,0
20240902,111100,14370508,1186,1186,1186,1186,0
20240902,111000,14370508,1186,1186,1186,1186,0
20240902,110900,14370508,1186,1186,1186,1186,0
20240902,110800,14370508,1186,1186,1186,1186,0
20240902,110700,14370508,1186,1186,1186,1186,1
20240902,110600,14369322,1182,1182,1182,1182,34
20240902,110500,14329134,1182,1184,1184,1182,223
20240902,110400,14065494,1182,1182,1182,1182,0
20240902,110300,14065494,1182,1182,1182,1182,0
20240902,110200,14065494,1182,1182,1182,1182,0
20240902,110100,14065494,1182,1182,1182,1182,0
20240902,110000,14065494,1182,1182,1182,1182,0
20240902,105900,14065494,1182,1182,1182,1182,0
20240902,105800,14065494,1182,1182,1182,1182,46
20240902,105700,14011122,1185,1185,1185,1185,0
20240902,105600,14011122,1185,1186,1186,1185,386
20240902,105500,13553600,1186,1186,1186,1186,0
20240902,105400,13553600,1186,1186,1186,1186,0
20240902,105300,13553600,1186,1186,1186,1186,0
20240902,105200,13553600,1186,1186,1186,1186,0
20240902,105100,13553600,1186,1186,1186,1186,0
20240902,105000,13553600,1186,1186,1186,1186,0
20240902,104900,13553600,1186,1186,1186,1186,0
20240902,104800,13553600,1186,1186,1186,1186,0
20240902,104700,13553600,1186,1186,1186,1186,0
20240902,104600,13553600,1186,1186,1186,1186,0
20240902,104500,13553600,1186,1186,1186,1186,0
20240902,104400,13553600,1186,1186,1186,1186,0
20240902,104300,13553600,1186,1186,1186,1186,0
20240902,104200,13553600,1186,1186,1186,1186,0
20240902,104100,13553600,1186,1186,1186,1186,0
20240902,104000,13553600,1186,1186,1186,1186,53
20240902,103900,13490742,1188,1188,1188,1188,0
20240902,103800,13490742,1188,1188,1188,1188,3
20240902,103700,13487178,1188,1188,1188,1188,65
20240902,103600,13409958,1192,1192,1192,1192,0
20240902,103500,13409958,1192,1192,1192,1192,0
20240902,103400,13409958,1192,1192,1192,1192,0
20240902,103300,13409958,1192,1192,1192,1192,0
20240902,103200,13409958,1192,1192,1192,1192,0
20240902,103100,13409958,1192,1192,1192,1192,0
20240902,103000,13409958,1192,1192,1192,1192,0
20240902,102900,13409958,1192,1192,1192,1192,0
20240902,102800,13409958,1192,1192,1192,1192,0
20240902,102700,13409958,1192,1192,1192,1192,0
20240902,102600,13409958,1192,1192,1192,1192,0
20240902,102500,13409958,1192,1192,1192,1192,0
20240902,102400,13409958,1192,1193,1193,1192,401
20240902,102300,12931965,1193,1193,1193,1193,0
20240902,102200,12931965,1193,1193,1193,1193,0
20240902,102100,12931965,1193,1193,1193,1193,0
20240902,102000,12931965,1193,1193,1193,1193,0
20240902,101900,12931965,1193,1193,1193,1193,0
20240902,101800,12931965,1193,1193,1193,1193,0
20240902,101700,12931965,1193,1193,1193,1193,0
20240902,101600,12931965,1193,1193,1193,1193,0
20240902,101500,12931965,1193,1193,1193,1193,0
20240902,101400,12931965,1193,1193,1193,1193,1
20240902,101300,12930772,1193,1193,1193,1193,0
20240902,101200,12930772,1193,1193,1193,1193,0
20240902,101100,12930772,1193,1193,1193,1193,1
20240902,101000,12929579,1193,1193,1193,1193,1
20240902,100900,12928386,1193,1193,1193,1193,0
20240902,100800,12928386,1193,1193,1193,1193,0
20240902,100700,12928386,1193,1193,1193,1193,0
20240902,100600,12928386,1193,1193,1193,1193,1
20240902,100500,12927193,1192,1192,1192,1192,24
20240902,100400,12898585,1193,1192,1193,1192,86
20240902,100300,12796046,1192,1192,1192,1192,1
20240902,100200,12794854,1192,1192,1192,1192,10
20240902,100100,12782934,1192,1192,1192,1192,26
20240902,100000,12751942,1195,1195,1195,1195,0
20240902,095900,12751942,1195,1195,1195,1195,0
20240902,095800,12751942,1195,1195,1195,1195,0
20240902,095700,12751942,1195,1195,1195,1195,0
20240902,095600,12751942,1195,1195,1195,1195,0
20240902,095500,12751942,1195,1195,1195,1195,1
20240902,095400,12750747,1195,1195,1195,1195,1
20240902,095300,12749552,1197,1197,1197,1197,0
20240902,095200,12749552,1197,1197,1197,1197,0
20240902,095100,12749552,1197,1197,1197,1197,0
20240902,095000,12749552,1197,1197,1197,1197,0
20240902,094900,12749552,1197,1197,1197,1197,0
20240902,094800,12749552,1197,1197,1197,1197,2
20240902,094700,12747158,1197,1197,1197,1197,21
20240902,094600,12722021,1197,1197,1197,1197,4
20240902,094500,12717233,1197,1190,1197,1190,165
20240902,094400,12520876,1185,1185,1185,1185,0
20240902,094300,12520876,1185,1185,1185,1185,0
20240902,094200,12520876,1185,1185,1185,1185,0
20240902,094100,12520876,1185,1185,1185,1185,10
20240902,094000,12509026,1185,1185,1185,1185,0
20240902,093900,12509026,1185,1185,1185,1185,0
20240902,093800,12509026,1185,1185,1185,1185,0
20240902,093700,12509026,1185,1185,1185,1185,0
20240902,093600,12509026,1185,1185,1185,1185,0
20240902,093500,12509026,1185,1185,1185,1185,82
20240902,093400,12411856,1190,1190,1190,1190,3
20240902,093300,12408286,1190,1191,1191,1190,142
20240902,093200,12239194,1194,1194,1194,1194,0
20240902,093100,12239194,1194,1194,1194,1194,0
20240902,093000,12239194,1194,1194,1194,1194,0
20240902,092900,12239194,1194,1194,1194,1194,82
20240902,092800,12141286,1194,1194,1194,1194,2000
20240902,092700,9753286,1194,1194,1194,1194,100
20240902,092600,9633886,1194,1194,1194,1194,0
20240902,092500,9633886,1194,1196,1196,1194,1400
20240902,092400,7961437,1195,1195,1195,1195,0
20240902,092300,7961437,1195,1195,1195,1195,0
20240902,092200,7961437,1195,1195,1195,1195,0
20240902,092100,7961437,1195,1195,1195,1195,1273
20240902,092000,6440202,1195,1195,1195,1195,0
20240902,091900,6440202,1195,1195,1195,1195,3728
20240902,091800,1985242,1195,1195,1195,1195,0
20240902,091700,1985242,1195,1195,1195,1195,0
20240902,091600,1985242,1195,1195,1195,1195,0
20240902,091500,1985242,1195,1195,1195,1195,0
20240902,091400,1985242,1195,1195,1195,1195,0
20240902,091300,1985242,1195,1195,1195,1195,0
20240902,091200,1985242,1195,1195,1195,1195,735
20240902,091100,1106917,1195,1195,1195,1195,0
20240902,091000,1106917,1195,1195,1195,1195,0
20240902,090900,1106917,1195,1195,1195,1195,1
20240902,090800,1105722,1195,1195,1195,1195,0
20240902,090700,1105722,1195,1195,1195,1195,0
20240902,090600,1105722,1195,1195,1195,1195,0
20240902,090500,1105722,1195,1195,1195,1195,0
20240902,090400,1105722,1195,1195,1195,1195,0
20240902,090300,1105722,1195,1195,1195,1195,0
20240902,090200,1105722,1195,1218,1218,1195,24
20240902,090100,1077019,1195,1197,1197,1195,218
20240902,090000,816374,1220,1193,1220,1193,684