KissMeData/084870/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195300,35334710,1457,1457,1457,1457,2015
20240903,195200,35334710,1457,1457,1457,1457,0
20240903,195100,35334710,1457,1457,1457,1457,0
20240903,195000,35334710,1457,1457,1457,1457,0
20240903,194900,35334710,1457,1457,1457,1457,0
20240903,194800,35334710,1457,1457,1457,1457,0
20240903,194700,35334710,1457,1457,1457,1457,0
20240903,194600,35334710,1457,1457,1457,1457,0
20240903,194500,35334710,1457,1457,1457,1457,0
20240903,194400,35334710,1457,1457,1457,1457,0
20240903,194300,35334710,1457,1457,1457,1457,0
20240903,194200,35334710,1457,1457,1457,1457,0
20240903,194100,35334710,1457,1457,1457,1457,0
20240903,194000,35334710,1457,1457,1457,1457,0
20240903,193900,35334710,1457,1457,1457,1457,0
20240903,193800,35334710,1457,1457,1457,1457,0
20240903,193700,35334710,1457,1457,1457,1457,0
20240903,193600,35334710,1457,1457,1457,1457,0
20240903,193500,35334710,1457,1457,1457,1457,0
20240903,193400,35334710,1457,1457,1457,1457,0
20240903,193300,35334710,1457,1457,1457,1457,0
20240903,193200,35334710,1457,1457,1457,1457,0
20240903,193100,35334710,1457,1457,1457,1457,0
20240903,193000,35334710,1457,1457,1457,1457,0
20240903,192900,35334710,1457,1457,1457,1457,0
20240903,192800,35334710,1457,1457,1457,1457,0
20240903,192700,35334710,1457,1457,1457,1457,0
20240903,192600,35334710,1457,1457,1457,1457,0
20240903,192500,35334710,1457,1457,1457,1457,0
20240903,192400,35334710,1457,1457,1457,1457,0
20240903,192300,35334710,1457,1457,1457,1457,2015
20240903,192200,35334710,1457,1457,1457,1457,0
20240903,192100,35334710,1457,1457,1457,1457,0
20240903,192000,35334710,1457,1457,1457,1457,0
20240903,191900,35334710,1457,1457,1457,1457,0
20240903,191800,35334710,1457,1457,1457,1457,0
20240903,191700,35334710,1457,1457,1457,1457,0
20240903,191600,35334710,1457,1457,1457,1457,0
20240903,191500,35334710,1457,1457,1457,1457,0
20240903,191400,35334710,1457,1457,1457,1457,0
20240903,191300,35334710,1457,1457,1457,1457,0
20240903,191200,35334710,1457,1457,1457,1457,0
20240903,191100,35334710,1457,1457,1457,1457,0
20240903,191000,35334710,1457,1457,1457,1457,0
20240903,190900,35334710,1457,1457,1457,1457,0
20240903,190800,35334710,1457,1457,1457,1457,0
20240903,190700,35334710,1457,1457,1457,1457,0
20240903,190600,35334710,1457,1457,1457,1457,0
20240903,190500,35334710,1457,1457,1457,1457,0
20240903,190400,35334710,1457,1457,1457,1457,0
20240903,190300,35334710,1457,1457,1457,1457,0
20240903,190200,35334710,1457,1457,1457,1457,0
20240903,190100,35334710,1457,1457,1457,1457,0
20240903,190000,35334710,1457,1457,1457,1457,0
20240903,185900,35334710,1457,1457,1457,1457,0
20240903,185800,35334710,1457,1457,1457,1457,0
20240903,185700,35334710,1457,1457,1457,1457,0
20240903,185600,35334710,1457,1457,1457,1457,0
20240903,185500,35334710,1457,1457,1457,1457,0
20240903,185400,35334710,1457,1457,1457,1457,0
20240903,185300,35334710,1457,1457,1457,1457,2015
20240903,185200,35334710,1457,1457,1457,1457,0
20240903,185100,35334710,1457,1457,1457,1457,0
20240903,185000,35334710,1457,1457,1457,1457,0
20240903,184900,35334710,1457,1457,1457,1457,0
20240903,184800,35334710,1457,1457,1457,1457,0
20240903,184700,35334710,1457,1457,1457,1457,0
20240903,184600,35334710,1457,1457,1457,1457,0
20240903,184500,35334710,1457,1457,1457,1457,0
20240903,184400,35334710,1457,1457,1457,1457,0
20240903,184300,35334710,1457,1457,1457,1457,0
20240903,184200,35334710,1457,1457,1457,1457,0
20240903,184100,35334710,1457,1457,1457,1457,0
20240903,184000,35334710,1457,1457,1457,1457,0
20240903,183900,35334710,1457,1457,1457,1457,0
20240903,183800,35334710,1457,1457,1457,1457,0
20240903,183700,35334710,1457,1457,1457,1457,0
20240903,183600,35334710,1457,1457,1457,1457,0
20240903,183500,35334710,1457,1457,1457,1457,0
20240903,183400,35334710,1457,1457,1457,1457,0
20240903,183300,35334710,1457,1457,1457,1457,0
20240903,183200,35334710,1457,1457,1457,1457,0
20240903,183100,35334710,1457,1457,1457,1457,0
20240903,183000,35334710,1457,1457,1457,1457,0
20240903,182900,35334710,1457,1457,1457,1457,0
20240903,182800,35334710,1457,1457,1457,1457,0
20240903,182700,35334710,1457,1457,1457,1457,0
20240903,182600,35334710,1457,1457,1457,1457,0
20240903,182500,35334710,1457,1457,1457,1457,0
20240903,182400,35334710,1457,1457,1457,1457,0
20240903,182300,35334710,1457,1457,1457,1457,2015
20240903,182200,35334710,1457,1457,1457,1457,0
20240903,182100,35334710,1457,1457,1457,1457,0
20240903,182000,35334710,1457,1457,1457,1457,0
20240903,181900,35334710,1457,1457,1457,1457,0
20240903,181800,35334710,1457,1457,1457,1457,0
20240903,181700,35334710,1457,1457,1457,1457,0
20240903,181600,35334710,1457,1457,1457,1457,0
20240903,181500,35334710,1457,1457,1457,1457,0
20240903,181400,35334710,1457,1457,1457,1457,0
20240903,181300,35334710,1457,1457,1457,1457,0
20240903,181200,35334710,1457,1457,1457,1457,0
20240903,181100,35334710,1457,1457,1457,1457,0
20240903,181000,35334710,1457,1457,1457,1457,0
20240903,180900,35334710,1457,1457,1457,1457,0
20240903,180800,35334710,1457,1457,1457,1457,0
20240903,180700,35334710,1457,1457,1457,1457,0
20240903,180600,35334710,1457,1457,1457,1457,0
20240903,180500,35334710,1457,1457,1457,1457,0
20240903,180400,35334710,1457,1457,1457,1457,0
20240903,180300,35334710,1457,1457,1457,1457,0
20240903,180200,35334710,1457,1457,1457,1457,0
20240903,180100,35334710,1457,1457,1457,1457,0
20240903,180000,35334710,1457,1457,1457,1457,0
20240903,175900,35334710,1457,1457,1457,1457,0
20240903,175800,35334710,1457,1457,1457,1457,0
20240903,175700,35334710,1457,1457,1457,1457,0
20240903,175600,35334710,1457,1457,1457,1457,0
20240903,175500,35334710,1457,1457,1457,1457,0
20240903,175400,35334710,1457,1457,1457,1457,0
20240903,175300,35334710,1457,1457,1457,1457,2015
20240903,175200,35334710,1457,1457,1457,1457,0
20240903,175100,35334710,1457,1457,1457,1457,0
20240903,175000,35334710,1457,1457,1457,1457,0
20240903,174900,35334710,1457,1457,1457,1457,0
20240903,174800,35334710,1457,1457,1457,1457,0
20240903,174700,35334710,1457,1457,1457,1457,0
20240903,174600,35334710,1457,1457,1457,1457,0
20240903,174500,35334710,1457,1457,1457,1457,0
20240903,174400,35334710,1457,1457,1457,1457,0
20240903,174300,35334710,1457,1457,1457,1457,0
20240903,174200,35334710,1457,1457,1457,1457,0
20240903,174100,35334710,1457,1457,1457,1457,0
20240903,174000,35334710,1457,1457,1457,1457,0
20240903,173900,35334710,1457,1457,1457,1457,0
20240903,173800,35334710,1457,1457,1457,1457,0
20240903,173700,35334710,1457,1457,1457,1457,0
20240903,173600,35334710,1457,1457,1457,1457,0
20240903,173500,35334710,1457,1457,1457,1457,0
20240903,173400,35334710,1457,1457,1457,1457,0
20240903,173300,35334710,1457,1457,1457,1457,0
20240903,173200,35334710,1457,1457,1457,1457,0
20240903,173100,35334710,1457,1457,1457,1457,0
20240903,173000,35334710,1457,1457,1457,1457,0
20240903,172900,35334710,1457,1457,1457,1457,0
20240903,172800,35334710,1457,1457,1457,1457,0
20240903,172700,35334710,1457,1457,1457,1457,0
20240903,172600,35334710,1457,1457,1457,1457,0
20240903,172500,35334710,1457,1457,1457,1457,0
20240903,172400,35334710,1457,1457,1457,1457,0
20240903,172300,35334710,1457,1457,1457,1457,2015
20240903,172200,35334710,1457,1457,1457,1457,0
20240903,172100,35334710,1457,1457,1457,1457,0
20240903,172000,35334710,1457,1457,1457,1457,0
20240903,171900,35334710,1457,1457,1457,1457,0
20240903,171800,35334710,1457,1457,1457,1457,0
20240903,171700,35334710,1457,1457,1457,1457,0
20240903,171600,35334710,1457,1457,1457,1457,0
20240903,171500,35334710,1457,1457,1457,1457,0
20240903,171400,35334710,1457,1457,1457,1457,0
20240903,171300,35334710,1457,1457,1457,1457,0
20240903,171200,35334710,1457,1457,1457,1457,0
20240903,171100,35334710,1457,1457,1457,1457,0
20240903,171000,35334710,1457,1457,1457,1457,0
20240903,170900,35334710,1457,1457,1457,1457,0
20240903,170800,35334710,1457,1457,1457,1457,0
20240903,170700,35334710,1457,1457,1457,1457,0
20240903,170600,35334710,1457,1457,1457,1457,0
20240903,170500,35334710,1457,1457,1457,1457,0
20240903,170400,35334710,1457,1457,1457,1457,0
20240903,170300,35334710,1457,1457,1457,1457,0
20240903,170200,35334710,1457,1457,1457,1457,0
20240903,170100,35334710,1457,1457,1457,1457,0
20240903,170000,35334710,1457,1457,1457,1457,0
20240903,165900,35334710,1457,1457,1457,1457,0
20240903,165800,35334710,1457,1457,1457,1457,0
20240903,165700,35334710,1457,1457,1457,1457,0
20240903,165600,35334710,1457,1457,1457,1457,0
20240903,165500,35334710,1457,1457,1457,1457,0
20240903,165400,35334710,1457,1457,1457,1457,0
20240903,165300,35334710,1457,1457,1457,1457,2015
20240903,165200,35334710,1457,1457,1457,1457,0
20240903,165100,35334710,1457,1457,1457,1457,0
20240903,165000,35334710,1457,1457,1457,1457,0
20240903,164900,35334710,1457,1457,1457,1457,0
20240903,164800,35334710,1457,1457,1457,1457,0
20240903,164700,35334710,1457,1457,1457,1457,0
20240903,164600,35334710,1457,1457,1457,1457,0
20240903,164500,35334710,1457,1457,1457,1457,0
20240903,164400,35334710,1457,1457,1457,1457,0
20240903,164300,35334710,1457,1457,1457,1457,0
20240903,164200,35334710,1457,1457,1457,1457,0
20240903,164100,35334710,1457,1457,1457,1457,0
20240903,164000,35334710,1457,1457,1457,1457,0
20240903,163900,35334710,1457,1457,1457,1457,0
20240903,163800,35334710,1457,1457,1457,1457,0
20240903,163700,35334710,1457,1457,1457,1457,0
20240903,163600,35334710,1457,1457,1457,1457,0
20240903,163500,35334710,1457,1457,1457,1457,0
20240903,163400,35334710,1457,1457,1457,1457,0
20240903,163300,35334710,1457,1457,1457,1457,0
20240903,163200,35334710,1457,1457,1457,1457,0
20240903,163100,35334710,1457,1457,1457,1457,0
20240903,163000,35334710,1457,1457,1457,1457,0
20240903,162900,35334710,1457,1457,1457,1457,0
20240903,162800,35334710,1457,1457,1457,1457,0
20240903,162700,35334710,1457,1457,1457,1457,0
20240903,162600,35334710,1457,1457,1457,1457,0
20240903,162500,35334710,1457,1457,1457,1457,0
20240903,162400,35334710,1457,1457,1457,1457,0
20240903,162300,35334710,1457,1457,1457,1457,2015
20240903,162200,35334710,1457,1457,1457,1457,0
20240903,162100,35334710,1457,1457,1457,1457,0
20240903,162000,35334710,1457,1457,1457,1457,0
20240903,161900,35334710,1457,1457,1457,1457,0
20240903,161800,35334710,1457,1457,1457,1457,0
20240903,161700,35334710,1457,1457,1457,1457,0
20240903,161600,35334710,1457,1457,1457,1457,0
20240903,161500,35334710,1457,1457,1457,1457,0
20240903,161400,35334710,1457,1457,1457,1457,0
20240903,161300,35334710,1457,1457,1457,1457,0
20240903,161200,35334710,1457,1457,1457,1457,0
20240903,161100,35334710,1457,1457,1457,1457,0
20240903,161000,35334710,1457,1457,1457,1457,0
20240903,160900,35334710,1457,1457,1457,1457,0
20240903,160800,35334710,1457,1457,1457,1457,0
20240903,160700,35334710,1457,1457,1457,1457,0
20240903,160600,35334710,1457,1457,1457,1457,0
20240903,160500,35334710,1457,1457,1457,1457,0
20240903,160400,35334710,1457,1457,1457,1457,0
20240903,160300,35334710,1457,1457,1457,1457,0
20240903,160200,35334710,1457,1457,1457,1457,0
20240903,160100,35334710,1457,1457,1457,1457,0
20240903,160000,35334710,1457,1457,1457,1457,0
20240903,155900,35334710,1457,1457,1457,1457,0
20240903,155800,35334710,1457,1457,1457,1457,0
20240903,155700,35334710,1457,1457,1457,1457,0
20240903,155600,35334710,1457,1457,1457,1457,0
20240903,155500,35334710,1457,1457,1457,1457,0
20240903,155400,35334710,1457,1457,1457,1457,0
20240903,155300,35334710,1457,1457,1457,1457,2015
20240903,155200,35334710,1457,1457,1457,1457,0
20240903,155100,35334710,1457,1457,1457,1457,0
20240903,155000,35334710,1457,1457,1457,1457,0
20240903,154900,35334710,1457,1457,1457,1457,0
20240903,154800,35334710,1457,1457,1457,1457,0
20240903,154700,35334710,1457,1457,1457,1457,0
20240903,154600,35334710,1457,1457,1457,1457,0
20240903,154500,35334710,1457,1457,1457,1457,0
20240903,154400,35334710,1457,1457,1457,1457,0
20240903,154300,35334710,1457,1457,1457,1457,0
20240903,154200,35334710,1457,1457,1457,1457,0
20240903,154100,35334710,1457,1457,1457,1457,0
20240903,154000,35334710,1457,1457,1457,1457,0
20240903,153900,35334710,1457,1457,1457,1457,0
20240903,153800,35334710,1457,1457,1457,1457,0
20240903,153700,35334710,1457,1457,1457,1457,0
20240903,153600,35334710,1457,1457,1457,1457,0
20240903,153500,35334710,1457,1457,1457,1457,0
20240903,153400,35334710,1457,1457,1457,1457,0
20240903,153300,35334710,1457,1457,1457,1457,0
20240903,153200,35334710,1457,1457,1457,1457,0
20240903,153100,35334710,1457,1457,1457,1457,0
20240903,153000,35334710,1457,1457,1457,1457,2015
20240903,152900,32398855,1449,1449,1449,1449,0
20240903,152800,32398855,1449,1449,1449,1449,0
20240903,152700,32398855,1449,1449,1449,1449,0
20240903,152600,32398855,1449,1449,1449,1449,0
20240903,152500,32398855,1449,1449,1449,1449,0
20240903,152400,32398855,1449,1449,1449,1449,0
20240903,152300,32398855,1449,1449,1449,1449,0
20240903,152200,32398855,1449,1449,1449,1449,0
20240903,152100,32398855,1449,1449,1449,1449,0
20240903,152000,32398855,1449,1449,1449,1449,0
20240903,151900,32398855,1449,1449,1449,1449,0
20240903,151800,32398855,1449,1449,1449,1449,0
20240903,151700,32398855,1449,1449,1449,1449,0
20240903,151600,32398855,1449,1449,1449,1449,0
20240903,151500,32398855,1449,1449,1449,1449,8
20240903,151400,32387263,1452,1452,1452,1452,0
20240903,151300,32387263,1452,1452,1452,1452,0
20240903,151200,32387263,1452,1452,1452,1452,0
20240903,151100,32387263,1452,1452,1452,1452,0
20240903,151000,32387263,1452,1452,1452,1452,0
20240903,150900,32387263,1452,1452,1452,1452,0
20240903,150800,32387263,1452,1452,1452,1452,0
20240903,150700,32387263,1452,1452,1452,1452,0
20240903,150600,32387263,1452,1452,1452,1452,0
20240903,150500,32387263,1452,1452,1452,1452,1
20240903,150400,32385811,1453,1453,1453,1453,0
20240903,150300,32385811,1453,1453,1453,1453,0
20240903,150200,32385811,1453,1453,1453,1453,0
20240903,150100,32385811,1453,1453,1453,1453,0
20240903,150000,32385811,1453,1453,1453,1453,0
20240903,145900,32385811,1453,1453,1453,1453,0
20240903,145800,32385811,1453,1453,1453,1453,0
20240903,145700,32385811,1453,1453,1453,1453,0
20240903,145600,32385811,1453,1453,1453,1453,0
20240903,145500,32385811,1453,1453,1453,1453,0
20240903,145400,32385811,1453,1453,1453,1453,252
20240903,145300,32019655,1454,1454,1454,1454,0
20240903,145200,32019655,1454,1454,1454,1454,0
20240903,145100,32019655,1454,1454,1454,1454,0
20240903,145000,32019655,1454,1454,1454,1454,0
20240903,144900,32019655,1454,1454,1454,1454,0
20240903,144800,32019655,1454,1454,1454,1454,0
20240903,144700,32019655,1454,1454,1454,1454,0
20240903,144600,32019655,1454,1454,1454,1454,0
20240903,144500,32019655,1454,1454,1454,1454,0
20240903,144400,32019655,1454,1454,1454,1454,2
20240903,144300,32016747,1457,1457,1457,1457,0
20240903,144200,32016747,1457,1457,1457,1457,0
20240903,144100,32016747,1457,1457,1457,1457,0
20240903,144000,32016747,1457,1457,1457,1457,33
20240903,143900,31968666,1457,1457,1457,1457,0
20240903,143800,31968666,1457,1457,1457,1457,522
20240903,143700,31208112,1456,1456,1456,1456,134
20240903,143600,31013008,1455,1456,1456,1455,2886
20240903,143500,26810993,1457,1457,1457,1457,0
20240903,143400,26810993,1457,1457,1457,1457,0
20240903,143300,26810993,1457,1457,1457,1457,0
20240903,143200,26810993,1457,1457,1457,1457,68
20240903,143100,26711917,1457,1457,1457,1457,0
20240903,143000,26711917,1457,1457,1457,1457,68
20240903,142900,26612841,1457,1457,1457,1457,0
20240903,142800,26612841,1457,1457,1457,1457,0
20240903,142700,26612841,1457,1457,1457,1457,33
20240903,142600,26564760,1457,1457,1457,1457,0
20240903,142500,26564760,1457,1457,1457,1457,0
20240903,142400,26564760,1457,1457,1457,1457,0
20240903,142300,26564760,1457,1457,1457,1457,0
20240903,142200,26564760,1457,1457,1457,1457,0
20240903,142100,26564760,1457,1457,1457,1457,0
20240903,142000,26564760,1457,1457,1457,1457,0
20240903,141900,26564760,1457,1457,1457,1457,0
20240903,141800,26564760,1457,1455,1457,1455,51
20240903,141700,26490504,1453,1453,1453,1453,0
20240903,141600,26490504,1453,1453,1453,1453,0
20240903,141500,26490504,1453,1453,1453,1453,0
20240903,141400,26490504,1453,1456,1456,1453,37
20240903,141300,26436641,1458,1458,1458,1458,0
20240903,141200,26436641,1458,1458,1458,1458,0
20240903,141100,26436641,1458,1458,1458,1458,1
20240903,141000,26435183,1453,1453,1453,1453,0
20240903,140900,26435183,1453,1453,1453,1453,1
20240903,140800,26433730,1458,1458,1458,1458,0
20240903,140700,26433730,1458,1458,1458,1458,0
20240903,140600,26433730,1458,1458,1458,1458,0
20240903,140500,26433730,1458,1458,1458,1458,0
20240903,140400,26433730,1458,1458,1458,1458,0
20240903,140300,26433730,1458,1458,1458,1458,0
20240903,140200,26433730,1458,1458,1458,1458,0
20240903,140100,26433730,1458,1458,1458,1458,34
20240903,140000,26384158,1454,1454,1454,1454,461
20240903,135900,25713864,1458,1458,1458,1458,0
20240903,135800,25713864,1458,1458,1458,1458,0
20240903,135700,25713864,1458,1458,1458,1458,0
20240903,135600,25713864,1458,1458,1458,1458,0
20240903,135500,25713864,1458,1458,1458,1458,0
20240903,135400,25713864,1458,1458,1458,1458,0
20240903,135300,25713864,1458,1458,1458,1458,0
20240903,135200,25713864,1458,1458,1458,1458,0
20240903,135100,25713864,1458,1458,1458,1458,0
20240903,135000,25713864,1458,1458,1458,1458,13
20240903,134900,25694910,1458,1458,1458,1458,0
20240903,134800,25694910,1458,1458,1458,1458,34
20240903,134700,25645338,1455,1455,1455,1455,0
20240903,134600,25645338,1455,1455,1455,1455,0
20240903,134500,25645338,1455,1455,1455,1455,0
20240903,134400,25645338,1455,1455,1455,1455,0
20240903,134300,25645338,1455,1455,1455,1455,0
20240903,134200,25645338,1455,1455,1455,1455,0
20240903,134100,25645338,1455,1455,1455,1455,0
20240903,134000,25645338,1455,1455,1455,1455,0
20240903,133900,25645338,1455,1455,1455,1455,1
20240903,133800,25643883,1454,1454,1454,1454,1
20240903,133700,25642429,1458,1458,1458,1458,0
20240903,133600,25642429,1458,1458,1458,1458,0
20240903,133500,25642429,1458,1458,1458,1458,34
20240903,133400,25592857,1458,1458,1458,1458,0
20240903,133300,25592857,1458,1458,1458,1458,0
20240903,133200,25592857,1458,1458,1458,1458,0
20240903,133100,25592857,1458,1458,1458,1458,0
20240903,133000,25592857,1458,1458,1458,1458,0
20240903,132900,25592857,1458,1458,1458,1458,0
20240903,132800,25592857,1458,1458,1458,1458,0
20240903,132700,25592857,1458,1458,1458,1458,0
20240903,132600,25592857,1458,1458,1458,1458,0
20240903,132500,25592857,1458,1458,1458,1458,0
20240903,132400,25592857,1458,1458,1458,1458,0
20240903,132300,25592857,1458,1458,1458,1458,0
20240903,132200,25592857,1458,1458,1458,1458,34
20240903,132100,25543285,1458,1458,1458,1458,0
20240903,132000,25543285,1458,1458,1458,1458,0
20240903,131900,25543285,1458,1458,1458,1458,0
20240903,131800,25543285,1458,1458,1458,1458,0
20240903,131700,25543285,1458,1458,1458,1458,0
20240903,131600,25543285,1458,1458,1458,1458,0
20240903,131500,25543285,1458,1458,1458,1458,0
20240903,131400,25543285,1458,1458,1458,1458,0
20240903,131300,25543285,1458,1458,1458,1458,0
20240903,131200,25543285,1458,1458,1458,1458,0
20240903,131100,25543285,1458,1458,1458,1458,0
20240903,131000,25543285,1458,1458,1458,1458,0
20240903,130900,25543285,1458,1458,1458,1458,34
20240903,130800,25493713,1454,1454,1454,1454,0
20240903,130700,25493713,1454,1454,1454,1454,0
20240903,130600,25493713,1454,1454,1454,1454,0
20240903,130500,25493713,1454,1454,1454,1454,1
20240903,130400,25492259,1454,1454,1454,1454,1
20240903,130300,25490805,1458,1458,1458,1458,0
20240903,130200,25490805,1458,1458,1458,1458,0
20240903,130100,25490805,1458,1458,1458,1458,0
20240903,130000,25490805,1458,1458,1458,1458,0
20240903,125900,25490805,1458,1458,1458,1458,0
20240903,125800,25490805,1458,1458,1458,1458,0
20240903,125700,25490805,1458,1458,1458,1458,0
20240903,125600,25490805,1458,1458,1458,1458,34
20240903,125500,25441233,1458,1458,1458,1458,0
20240903,125400,25441233,1458,1458,1458,1458,0
20240903,125300,25441233,1458,1458,1458,1458,0
20240903,125200,25441233,1458,1458,1458,1458,0
20240903,125100,25441233,1458,1458,1458,1458,0
20240903,125000,25441233,1458,1458,1458,1458,0
20240903,124900,25441233,1458,1458,1458,1458,0
20240903,124800,25441233,1458,1458,1458,1458,0
20240903,124700,25441233,1458,1458,1458,1458,0
20240903,124600,25441233,1458,1458,1458,1458,1
20240903,124500,25439775,1458,1458,1458,1458,0
20240903,124400,25439775,1458,1458,1458,1458,0
20240903,124300,25439775,1458,1458,1458,1458,34
20240903,124200,25390203,1458,1458,1458,1458,0
20240903,124100,25390203,1458,1458,1458,1458,160
20240903,124000,25156923,1457,1457,1457,1457,0
20240903,123900,25156923,1457,1457,1457,1457,0
20240903,123800,25156923,1457,1457,1457,1457,0
20240903,123700,25156923,1457,1457,1457,1457,0
20240903,123600,25156923,1457,1457,1457,1457,0
20240903,123500,25156923,1457,1457,1457,1457,0
20240903,123400,25156923,1457,1457,1457,1457,0
20240903,123300,25156923,1457,1457,1457,1457,0
20240903,123200,25156923,1457,1457,1457,1457,0
20240903,123100,25156923,1457,1457,1457,1457,0
20240903,123000,25156923,1457,1457,1458,1457,396
20240903,122900,24579917,1457,1457,1457,1457,0
20240903,122800,24579917,1457,1457,1457,1457,0
20240903,122700,24579917,1457,1457,1457,1457,0
20240903,122600,24579917,1457,1457,1457,1457,0
20240903,122500,24579917,1457,1457,1457,1457,0
20240903,122400,24579917,1457,1457,1457,1457,0
20240903,122300,24579917,1457,1457,1457,1457,0
20240903,122200,24579917,1457,1457,1457,1457,0
20240903,122100,24579917,1457,1457,1457,1457,0
20240903,122000,24579917,1457,1457,1457,1457,0
20240903,121900,24579917,1457,1457,1457,1457,0
20240903,121800,24579917,1457,1457,1457,1457,0
20240903,121700,24579917,1457,1457,1457,1457,34
20240903,121600,24530379,1457,1457,1457,1457,0
20240903,121500,24530379,1457,1457,1457,1457,7
20240903,121400,24520180,1457,1457,1457,1457,0
20240903,121300,24520180,1457,1457,1457,1457,0
20240903,121200,24520180,1457,1457,1457,1457,0
20240903,121100,24520180,1457,1457,1457,1457,0
20240903,121000,24520180,1457,1457,1457,1457,6
20240903,120900,24511438,1457,1457,1457,1457,0
20240903,120800,24511438,1457,1457,1457,1457,0
20240903,120700,24511438,1457,1457,1457,1457,0
20240903,120600,24511438,1457,1457,1457,1457,0
20240903,120500,24511438,1457,1457,1457,1457,0
20240903,120400,24511438,1457,1453,1457,1453,1034
20240903,120300,23008900,1456,1456,1456,1456,0
20240903,120200,23008900,1456,1456,1456,1456,0
20240903,120100,23008900,1456,1458,1458,1456,3154
20240903,120000,18410372,1458,1458,1458,1458,0
20240903,115900,18410372,1458,1458,1458,1458,10
20240903,115800,18395792,1459,1459,1459,1459,0
20240903,115700,18395792,1459,1459,1459,1459,0
20240903,115600,18395792,1459,1459,1459,1459,18
20240903,115500,18369530,1459,1459,1459,1459,0
20240903,115400,18369530,1459,1459,1459,1459,0
20240903,115300,18369530,1459,1459,1459,1459,0
20240903,115200,18369530,1459,1459,1459,1459,0
20240903,115100,18369530,1459,1459,1459,1459,34
20240903,115000,18319924,1460,1460,1460,1460,0
20240903,114900,18319924,1460,1460,1460,1460,0
20240903,114800,18319924,1460,1460,1460,1460,50
20240903,114700,18246924,1458,1458,1458,1458,0
20240903,114600,18246924,1458,1458,1458,1458,0
20240903,114500,18246924,1458,1458,1458,1458,1
20240903,114400,18245466,1460,1460,1460,1460,0
20240903,114300,18245466,1460,1460,1460,1460,200
20240903,114200,17953466,1460,1460,1460,1460,0
20240903,114100,17953466,1460,1460,1460,1460,0
20240903,114000,17953466,1460,1460,1460,1460,0
20240903,113900,17953466,1460,1460,1460,1460,0
20240903,113800,17953466,1460,1460,1460,1460,34
20240903,113700,17903826,1460,1460,1460,1460,0
20240903,113600,17903826,1460,1460,1460,1460,0
20240903,113500,17903826,1460,1460,1460,1460,0
20240903,113400,17903826,1460,1460,1460,1460,50
20240903,113300,17830826,1460,1460,1460,1460,1
20240903,113200,17829366,1459,1459,1459,1459,200
20240903,113100,17537566,1459,1459,1459,1459,0
20240903,113000,17537566,1459,1459,1459,1459,343
20240903,112900,17037129,1459,1459,1459,1459,0
20240903,112800,17037129,1459,1459,1459,1459,0
20240903,112700,17037129,1459,1459,1459,1459,0
20240903,112600,17037129,1459,1459,1459,1459,0
20240903,112500,17037129,1459,1459,1459,1459,34
20240903,112400,16987523,1459,1459,1459,1459,0
20240903,112300,16987523,1459,1459,1459,1459,0
20240903,112200,16987523,1459,1459,1459,1459,0
20240903,112100,16987523,1459,1459,1459,1459,192
20240903,112000,16707395,1459,1459,1459,1459,15
20240903,111900,16685510,1459,1459,1459,1459,126
20240903,111800,16501676,1459,1459,1459,1459,0
20240903,111700,16501676,1459,1459,1459,1459,200
20240903,111600,16209876,1458,1458,1458,1458,0
20240903,111500,16209876,1458,1458,1458,1458,15
20240903,111400,16188006,1458,1458,1458,1458,284
20240903,111300,15773934,1458,1458,1458,1458,0
20240903,111200,15773934,1458,1458,1458,1458,34
20240903,111100,15724362,1458,1458,1458,1458,0
20240903,111000,15724362,1458,1458,1458,1458,0
20240903,110900,15724362,1458,1458,1458,1458,0
20240903,110800,15724362,1458,1458,1458,1458,0
20240903,110700,15724362,1458,1458,1458,1458,0
20240903,110600,15724362,1458,1458,1458,1458,0
20240903,110500,15724362,1458,1458,1458,1458,0
20240903,110400,15724362,1458,1458,1458,1458,0
20240903,110300,15724362,1458,1458,1458,1458,0
20240903,110200,15724362,1458,1458,1458,1458,0
20240903,110100,15724362,1458,1458,1458,1458,2
20240903,110000,15721446,1458,1458,1458,1458,0
20240903,105900,15721446,1458,1458,1458,1458,34
20240903,105800,15671874,1458,1458,1458,1458,0
20240903,105700,15671874,1458,1458,1458,1458,0
20240903,105600,15671874,1458,1458,1458,1458,0
20240903,105500,15671874,1458,1458,1458,1458,0
20240903,105400,15671874,1458,1458,1458,1458,0
20240903,105300,15671874,1458,1458,1458,1458,0
20240903,105200,15671874,1458,1458,1458,1458,0
20240903,105100,15671874,1458,1458,1458,1458,0
20240903,105000,15671874,1458,1458,1458,1458,0
20240903,104900,15671874,1458,1458,1458,1458,0
20240903,104800,15671874,1458,1458,1458,1458,0
20240903,104700,15671874,1458,1458,1458,1458,0
20240903,104600,15671874,1458,1458,1458,1458,35
20240903,104500,15620844,1459,1459,1459,1459,0
20240903,104400,15620844,1459,1459,1459,1459,0
20240903,104300,15620844,1459,1459,1459,1459,0
20240903,104200,15620844,1459,1459,1459,1459,0
20240903,104100,15620844,1459,1459,1459,1459,0
20240903,104000,15620844,1459,1459,1459,1459,0
20240903,103900,15620844,1459,1459,1459,1459,0
20240903,103800,15620844,1459,1459,1459,1459,411
20240903,103700,15021195,1459,1459,1459,1459,0
20240903,103600,15021195,1459,1459,1459,1459,0
20240903,103500,15021195,1459,1459,1459,1459,0
20240903,103400,15021195,1459,1459,1459,1459,0
20240903,103300,15021195,1459,1459,1459,1459,34
20240903,103200,14971589,1459,1459,1459,1459,0
20240903,103100,14971589,1459,1459,1459,1459,0
20240903,103000,14971589,1459,1459,1459,1459,550
20240903,102900,14169139,1459,1459,1459,1459,0
20240903,102800,14169139,1459,1459,1459,1459,0
20240903,102700,14169139,1459,1459,1459,1459,0
20240903,102600,14169139,1459,1459,1459,1459,0
20240903,102500,14169139,1459,1459,1459,1459,0
20240903,102400,14169139,1459,1459,1459,1459,0
20240903,102300,14169139,1459,1459,1459,1459,0
20240903,102200,14169139,1459,1459,1459,1459,0
20240903,102100,14169139,1459,1459,1459,1459,200
20240903,102000,13877339,1459,1459,1459,1459,0
20240903,101900,13877339,1459,1459,1459,1459,0
20240903,101800,13877339,1459,1459,1459,1459,1
20240903,101700,13875880,1457,1457,1457,1457,0
20240903,101600,13875880,1457,1457,1457,1457,345
20240903,101500,13373215,1447,1447,1447,1447,561
20240903,101400,12561448,1447,1447,1447,1447,1
20240903,101300,12560001,1447,1447,1447,1447,0
20240903,101200,12560001,1447,1447,1447,1447,0
20240903,101100,12560001,1447,1447,1447,1447,25
20240903,101000,12523826,1457,1457,1457,1457,0
20240903,100900,12523826,1457,1457,1457,1457,0
20240903,100800,12523826,1457,1457,1457,1457,1
20240903,100700,12522369,1447,1447,1447,1447,0
20240903,100600,12522369,1447,1447,1447,1447,0
20240903,100500,12522369,1447,1447,1447,1447,1
20240903,100400,12520922,1447,1447,1447,1447,100
20240903,100300,12376222,1459,1459,1459,1459,0
20240903,100200,12376222,1459,1459,1459,1459,0
20240903,100100,12376222,1459,1452,1459,1452,200
20240903,100000,12085070,1445,1445,1445,1445,0
20240903,095900,12085070,1445,1445,1445,1445,0
20240903,095800,12085070,1445,1445,1445,1445,1814
20240903,095700,9463840,1446,1446,1446,1446,58
20240903,095600,9379972,1446,1446,1446,1446,200
20240903,095500,9090772,1446,1446,1446,1446,266
20240903,095400,8706136,1446,1446,1446,1446,0
20240903,095300,8706136,1446,1446,1446,1446,0
20240903,095200,8706136,1446,1446,1446,1446,0
20240903,095100,8706136,1446,1445,1446,1445,300
20240903,095000,8272471,1446,1446,1446,1446,0
20240903,094900,8272471,1446,1446,1446,1446,0
20240903,094800,8272471,1446,1446,1446,1446,0
20240903,094700,8272471,1446,1446,1446,1446,0
20240903,094600,8272471,1446,1446,1446,1446,200
20240903,094500,7983271,1446,1446,1446,1446,0
20240903,094400,7983271,1446,1446,1446,1446,0
20240903,094300,7983271,1446,1446,1446,1446,0
20240903,094200,7983271,1446,1446,1446,1446,0
20240903,094100,7983271,1446,1446,1446,1446,200
20240903,094000,7694071,1446,1446,1446,1446,0
20240903,093900,7694071,1446,1446,1446,1446,1
20240903,093800,7692625,1446,1446,1446,1446,0
20240903,093700,7692625,1446,1446,1446,1446,0
20240903,093600,7692625,1446,1446,1446,1446,200
20240903,093500,7403425,1446,1446,1446,1446,5
20240903,093400,7396195,1446,1446,1446,1446,0
20240903,093300,7396195,1446,1446,1446,1446,0
20240903,093200,7396195,1446,1446,1446,1446,0
20240903,093100,7396195,1446,1446,1446,1446,203
20240903,093000,7102657,1446,1446,1446,1446,0
20240903,092900,7102657,1446,1446,1446,1446,0
20240903,092800,7102657,1446,1446,1446,1446,0
20240903,092700,7102657,1446,1446,1446,1446,0
20240903,092600,7102657,1446,1446,1446,1446,201
20240903,092500,6812011,1448,1448,1448,1448,0
20240903,092400,6812011,1448,1448,1448,1448,0
20240903,092300,6812011,1448,1448,1448,1448,0
20240903,092200,6812011,1448,1448,1448,1448,0
20240903,092100,6812011,1448,1448,1448,1448,201
20240903,092000,6520963,1448,1448,1448,1448,14
20240903,091900,6500691,1447,1447,1447,1447,0
20240903,091800,6500691,1447,1447,1447,1447,0
20240903,091700,6500691,1447,1447,1447,1447,109
20240903,091600,6342968,1448,1447,1448,1447,201
20240903,091500,6051938,1448,1448,1448,1448,21
20240903,091400,6021530,1448,1448,1448,1448,0
20240903,091300,6021530,1448,1448,1448,1448,0
20240903,091200,6021530,1448,1448,1448,1448,0
20240903,091100,6021530,1448,1459,1459,1448,2314
20240903,091000,2661292,1455,1455,1455,1455,146
20240903,090900,2448862,1454,1453,1454,1453,106
20240903,090800,2294739,1454,1454,1454,1454,0
20240903,090700,2294739,1454,1454,1454,1454,0
20240903,090600,2294739,1454,1454,1454,1454,0
20240903,090500,2294739,1454,1446,1454,1446,266
20240903,090400,1909991,1439,1439,1439,1439,0
20240903,090300,1909991,1439,1439,1439,1439,0
20240903,090200,1909991,1439,1439,1439,1439,0
20240903,090100,1909991,1439,1439,1439,1439,0
20240903,090000,1909991,1439,1446,1446,1439,1321