KissMeData/089230/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195600,73148101,1391,1391,1391,1391,801
20240904,195500,73148101,1391,1391,1391,1391,0
20240904,195400,73148101,1391,1391,1391,1391,0
20240904,195300,73148101,1391,1391,1391,1391,0
20240904,195200,73148101,1391,1391,1391,1391,0
20240904,195100,73148101,1391,1391,1391,1391,0
20240904,195000,73148101,1391,1391,1391,1391,0
20240904,194900,73148101,1391,1391,1391,1391,0
20240904,194800,73148101,1391,1391,1391,1391,0
20240904,194700,73148101,1391,1391,1391,1391,0
20240904,194600,73148101,1391,1391,1391,1391,0
20240904,194500,73148101,1391,1391,1391,1391,0
20240904,194400,73148101,1391,1391,1391,1391,0
20240904,194300,73148101,1391,1391,1391,1391,0
20240904,194200,73148101,1391,1391,1391,1391,0
20240904,194100,73148101,1391,1391,1391,1391,0
20240904,194000,73148101,1391,1391,1391,1391,0
20240904,193900,73148101,1391,1391,1391,1391,0
20240904,193800,73148101,1391,1391,1391,1391,0
20240904,193700,73148101,1391,1391,1391,1391,0
20240904,193600,73148101,1391,1391,1391,1391,0
20240904,193500,73148101,1391,1391,1391,1391,0
20240904,193400,73148101,1391,1391,1391,1391,0
20240904,193300,73148101,1391,1391,1391,1391,0
20240904,193200,73148101,1391,1391,1391,1391,0
20240904,193100,73148101,1391,1391,1391,1391,0
20240904,193000,73148101,1391,1391,1391,1391,0
20240904,192900,73148101,1391,1391,1391,1391,0
20240904,192800,73148101,1391,1391,1391,1391,0
20240904,192700,73148101,1391,1391,1391,1391,0
20240904,192600,73148101,1391,1391,1391,1391,801
20240904,192500,73148101,1391,1391,1391,1391,0
20240904,192400,73148101,1391,1391,1391,1391,0
20240904,192300,73148101,1391,1391,1391,1391,0
20240904,192200,73148101,1391,1391,1391,1391,0
20240904,192100,73148101,1391,1391,1391,1391,0
20240904,192000,73148101,1391,1391,1391,1391,0
20240904,191900,73148101,1391,1391,1391,1391,0
20240904,191800,73148101,1391,1391,1391,1391,0
20240904,191700,73148101,1391,1391,1391,1391,0
20240904,191600,73148101,1391,1391,1391,1391,0
20240904,191500,73148101,1391,1391,1391,1391,0
20240904,191400,73148101,1391,1391,1391,1391,0
20240904,191300,73148101,1391,1391,1391,1391,0
20240904,191200,73148101,1391,1391,1391,1391,0
20240904,191100,73148101,1391,1391,1391,1391,0
20240904,191000,73148101,1391,1391,1391,1391,0
20240904,190900,73148101,1391,1391,1391,1391,0
20240904,190800,73148101,1391,1391,1391,1391,0
20240904,190700,73148101,1391,1391,1391,1391,0
20240904,190600,73148101,1391,1391,1391,1391,0
20240904,190500,73148101,1391,1391,1391,1391,0
20240904,190400,73148101,1391,1391,1391,1391,0
20240904,190300,73148101,1391,1391,1391,1391,0
20240904,190200,73148101,1391,1391,1391,1391,0
20240904,190100,73148101,1391,1391,1391,1391,0
20240904,190000,73148101,1391,1391,1391,1391,0
20240904,185900,73148101,1391,1391,1391,1391,0
20240904,185800,73148101,1391,1391,1391,1391,0
20240904,185700,73148101,1391,1391,1391,1391,0
20240904,185600,73148101,1391,1391,1391,1391,801
20240904,185500,73148101,1391,1391,1391,1391,0
20240904,185400,73148101,1391,1391,1391,1391,0
20240904,185300,73148101,1391,1391,1391,1391,0
20240904,185200,73148101,1391,1391,1391,1391,0
20240904,185100,73148101,1391,1391,1391,1391,0
20240904,185000,73148101,1391,1391,1391,1391,0
20240904,184900,73148101,1391,1391,1391,1391,0
20240904,184800,73148101,1391,1391,1391,1391,0
20240904,184700,73148101,1391,1391,1391,1391,0
20240904,184600,73148101,1391,1391,1391,1391,0
20240904,184500,73148101,1391,1391,1391,1391,0
20240904,184400,73148101,1391,1391,1391,1391,0
20240904,184300,73148101,1391,1391,1391,1391,0
20240904,184200,73148101,1391,1391,1391,1391,0
20240904,184100,73148101,1391,1391,1391,1391,0
20240904,184000,73148101,1391,1391,1391,1391,0
20240904,183900,73148101,1391,1391,1391,1391,0
20240904,183800,73148101,1391,1391,1391,1391,0
20240904,183700,73148101,1391,1391,1391,1391,0
20240904,183600,73148101,1391,1391,1391,1391,0
20240904,183500,73148101,1391,1391,1391,1391,0
20240904,183400,73148101,1391,1391,1391,1391,0
20240904,183300,73148101,1391,1391,1391,1391,0
20240904,183200,73148101,1391,1391,1391,1391,0
20240904,183100,73148101,1391,1391,1391,1391,0
20240904,183000,73148101,1391,1391,1391,1391,0
20240904,182900,73148101,1391,1391,1391,1391,0
20240904,182800,73148101,1391,1391,1391,1391,0
20240904,182700,73148101,1391,1391,1391,1391,0
20240904,182600,73148101,1391,1391,1391,1391,801
20240904,182500,73148101,1391,1391,1391,1391,0
20240904,182400,73148101,1391,1391,1391,1391,0
20240904,182300,73148101,1391,1391,1391,1391,0
20240904,182200,73148101,1391,1391,1391,1391,0
20240904,182100,73148101,1391,1391,1391,1391,0
20240904,182000,73148101,1391,1391,1391,1391,0
20240904,181900,73148101,1391,1391,1391,1391,0
20240904,181800,73148101,1391,1391,1391,1391,0
20240904,181700,73148101,1391,1391,1391,1391,0
20240904,181600,73148101,1391,1391,1391,1391,0
20240904,181500,73148101,1391,1391,1391,1391,0
20240904,181400,73148101,1391,1391,1391,1391,0
20240904,181300,73148101,1391,1391,1391,1391,0
20240904,181200,73148101,1391,1391,1391,1391,0
20240904,181100,73148101,1391,1391,1391,1391,0
20240904,181000,73148101,1391,1391,1391,1391,0
20240904,180900,73148101,1391,1391,1391,1391,0
20240904,180800,73148101,1391,1391,1391,1391,0
20240904,180700,73148101,1391,1391,1391,1391,0
20240904,180600,73148101,1391,1391,1391,1391,0
20240904,180500,73148101,1391,1391,1391,1391,0
20240904,180400,73148101,1391,1391,1391,1391,0
20240904,180300,73148101,1391,1391,1391,1391,0
20240904,180200,73148101,1391,1391,1391,1391,0
20240904,180100,73148101,1391,1391,1391,1391,0
20240904,180000,73148101,1391,1391,1391,1391,0
20240904,175900,73148101,1391,1391,1391,1391,0
20240904,175800,73148101,1391,1391,1391,1391,0
20240904,175700,73148101,1391,1391,1391,1391,0
20240904,175600,73148101,1391,1391,1391,1391,801
20240904,175500,73148101,1391,1391,1391,1391,0
20240904,175400,73148101,1391,1391,1391,1391,0
20240904,175300,73148101,1391,1391,1391,1391,0
20240904,175200,73148101,1391,1391,1391,1391,0
20240904,175100,73148101,1391,1391,1391,1391,0
20240904,175000,73148101,1391,1391,1391,1391,0
20240904,174900,73148101,1391,1391,1391,1391,0
20240904,174800,73148101,1391,1391,1391,1391,0
20240904,174700,73148101,1391,1391,1391,1391,0
20240904,174600,73148101,1391,1391,1391,1391,0
20240904,174500,73148101,1391,1391,1391,1391,0
20240904,174400,73148101,1391,1391,1391,1391,0
20240904,174300,73148101,1391,1391,1391,1391,0
20240904,174200,73148101,1391,1391,1391,1391,0
20240904,174100,73148101,1391,1391,1391,1391,0
20240904,174000,73148101,1391,1391,1391,1391,0
20240904,173900,73148101,1391,1391,1391,1391,0
20240904,173800,73148101,1391,1391,1391,1391,0
20240904,173700,73148101,1391,1391,1391,1391,0
20240904,173600,73148101,1391,1391,1391,1391,0
20240904,173500,73148101,1391,1391,1391,1391,0
20240904,173400,73148101,1391,1391,1391,1391,0
20240904,173300,73148101,1391,1391,1391,1391,0
20240904,173200,73148101,1391,1391,1391,1391,0
20240904,173100,73148101,1391,1391,1391,1391,0
20240904,173000,73148101,1391,1391,1391,1391,0
20240904,172900,73148101,1391,1391,1391,1391,0
20240904,172800,73148101,1391,1391,1391,1391,0
20240904,172700,73148101,1391,1391,1391,1391,0
20240904,172600,73148101,1391,1391,1391,1391,801
20240904,172500,73148101,1391,1391,1391,1391,0
20240904,172400,73148101,1391,1391,1391,1391,0
20240904,172300,73148101,1391,1391,1391,1391,0
20240904,172200,73148101,1391,1391,1391,1391,0
20240904,172100,73148101,1391,1391,1391,1391,0
20240904,172000,73148101,1391,1391,1391,1391,0
20240904,171900,73148101,1391,1391,1391,1391,0
20240904,171800,73148101,1391,1391,1391,1391,0
20240904,171700,73148101,1391,1391,1391,1391,0
20240904,171600,73148101,1391,1391,1391,1391,0
20240904,171500,73148101,1391,1391,1391,1391,0
20240904,171400,73148101,1391,1391,1391,1391,0
20240904,171300,73148101,1391,1391,1391,1391,0
20240904,171200,73148101,1391,1391,1391,1391,0
20240904,171100,73148101,1391,1391,1391,1391,0
20240904,171000,73148101,1391,1391,1391,1391,0
20240904,170900,73148101,1391,1391,1391,1391,0
20240904,170800,73148101,1391,1391,1391,1391,0
20240904,170700,73148101,1391,1391,1391,1391,0
20240904,170600,73148101,1391,1391,1391,1391,0
20240904,170500,73148101,1391,1391,1391,1391,0
20240904,170400,73148101,1391,1391,1391,1391,0
20240904,170300,73148101,1391,1391,1391,1391,0
20240904,170200,73148101,1391,1391,1391,1391,0
20240904,170100,73148101,1391,1391,1391,1391,0
20240904,170000,73148101,1391,1391,1391,1391,0
20240904,165900,73148101,1391,1391,1391,1391,0
20240904,165800,73148101,1391,1391,1391,1391,0
20240904,165700,73148101,1391,1391,1391,1391,0
20240904,165600,73148101,1391,1391,1391,1391,801
20240904,165500,73148101,1391,1391,1391,1391,0
20240904,165400,73148101,1391,1391,1391,1391,0
20240904,165300,73148101,1391,1391,1391,1391,0
20240904,165200,73148101,1391,1391,1391,1391,0
20240904,165100,73148101,1391,1391,1391,1391,0
20240904,165000,73148101,1391,1391,1391,1391,0
20240904,164900,73148101,1391,1391,1391,1391,0
20240904,164800,73148101,1391,1391,1391,1391,0
20240904,164700,73148101,1391,1391,1391,1391,0
20240904,164600,73148101,1391,1391,1391,1391,0
20240904,164500,73148101,1391,1391,1391,1391,0
20240904,164400,73148101,1391,1391,1391,1391,0
20240904,164300,73148101,1391,1391,1391,1391,0
20240904,164200,73148101,1391,1391,1391,1391,0
20240904,164100,73148101,1391,1391,1391,1391,0
20240904,164000,73148101,1391,1391,1391,1391,0
20240904,163900,73148101,1391,1391,1391,1391,0
20240904,163800,73148101,1391,1391,1391,1391,0
20240904,163700,73148101,1391,1391,1391,1391,0
20240904,163600,73148101,1391,1391,1391,1391,0
20240904,163500,73148101,1391,1391,1391,1391,0
20240904,163400,73148101,1391,1391,1391,1391,0
20240904,163300,73148101,1391,1391,1391,1391,0
20240904,163200,73148101,1391,1391,1391,1391,0
20240904,163100,73148101,1391,1391,1391,1391,0
20240904,163000,73148101,1391,1391,1391,1391,0
20240904,162900,73148101,1391,1391,1391,1391,0
20240904,162800,73148101,1391,1391,1391,1391,0
20240904,162700,73148101,1391,1391,1391,1391,0
20240904,162600,73148101,1391,1391,1391,1391,801
20240904,162500,73148101,1391,1391,1391,1391,0
20240904,162400,73148101,1391,1391,1391,1391,0
20240904,162300,73148101,1391,1391,1391,1391,0
20240904,162200,73148101,1391,1391,1391,1391,0
20240904,162100,73148101,1391,1391,1391,1391,0
20240904,162000,73148101,1391,1391,1391,1391,0
20240904,161900,73148101,1391,1391,1391,1391,0
20240904,161800,73148101,1391,1391,1391,1391,0
20240904,161700,73148101,1391,1391,1391,1391,0
20240904,161600,73148101,1391,1391,1391,1391,0
20240904,161500,73148101,1391,1391,1391,1391,0
20240904,161400,73148101,1391,1391,1391,1391,0
20240904,161300,73148101,1391,1391,1391,1391,0
20240904,161200,73148101,1391,1391,1391,1391,0
20240904,161100,73148101,1391,1391,1391,1391,0
20240904,161000,73148101,1391,1391,1391,1391,0
20240904,160900,73148101,1391,1391,1391,1391,0
20240904,160800,73148101,1391,1391,1391,1391,0
20240904,160700,73148101,1391,1391,1391,1391,0
20240904,160600,73148101,1391,1391,1391,1391,0
20240904,160500,73148101,1391,1391,1391,1391,0
20240904,160400,73148101,1391,1391,1391,1391,0
20240904,160300,73148101,1391,1391,1391,1391,0
20240904,160200,73148101,1391,1391,1391,1391,0
20240904,160100,73148101,1391,1391,1391,1391,0
20240904,160000,73148101,1391,1391,1391,1391,0
20240904,155900,73148101,1391,1391,1391,1391,0
20240904,155800,73148101,1391,1391,1391,1391,0
20240904,155700,73148101,1391,1391,1391,1391,0
20240904,155600,73148101,1391,1391,1391,1391,801
20240904,155500,73148101,1391,1391,1391,1391,0
20240904,155400,73148101,1391,1391,1391,1391,0
20240904,155300,73148101,1391,1391,1391,1391,0
20240904,155200,73148101,1391,1391,1391,1391,0
20240904,155100,73148101,1391,1391,1391,1391,0
20240904,155000,73148101,1391,1391,1391,1391,0
20240904,154900,73148101,1391,1391,1391,1391,0
20240904,154800,73148101,1391,1391,1391,1391,0
20240904,154700,73148101,1391,1391,1391,1391,0
20240904,154600,73148101,1391,1391,1391,1391,0
20240904,154500,73148101,1391,1391,1391,1391,0
20240904,154400,73148101,1391,1391,1391,1391,0
20240904,154300,73148101,1391,1391,1391,1391,0
20240904,154200,73148101,1391,1391,1391,1391,0
20240904,154100,73148101,1391,1391,1391,1391,0
20240904,154000,73148101,1391,1391,1391,1391,0
20240904,153900,73148101,1391,1391,1391,1391,0
20240904,153800,73148101,1391,1391,1391,1391,0
20240904,153700,73148101,1391,1391,1391,1391,0
20240904,153600,73148101,1391,1391,1391,1391,0
20240904,153500,73148101,1391,1391,1391,1391,0
20240904,153400,73148101,1391,1391,1391,1391,0
20240904,153300,73148101,1391,1391,1391,1391,0
20240904,153200,73148101,1391,1391,1391,1391,0
20240904,153100,73148101,1391,1391,1391,1391,0
20240904,153000,73148101,1391,1391,1391,1391,801
20240904,152900,72033910,1383,1383,1383,1383,0
20240904,152800,72033910,1383,1383,1383,1383,0
20240904,152700,72033910,1383,1383,1383,1383,0
20240904,152600,72033910,1383,1383,1383,1383,0
20240904,152500,72033910,1383,1383,1383,1383,0
20240904,152400,72033910,1383,1383,1383,1383,0
20240904,152300,72033910,1383,1383,1383,1383,0
20240904,152200,72033910,1383,1383,1383,1383,0
20240904,152100,72033910,1383,1383,1383,1383,0
20240904,152000,72033910,1383,1383,1383,1383,0
20240904,151900,72033910,1383,1383,1383,1383,0
20240904,151800,72033910,1383,1383,1383,1383,101
20240904,151700,71894227,1391,1391,1391,1391,0
20240904,151600,71894227,1391,1387,1392,1387,15
20240904,151500,71873364,1392,1391,1392,1391,39
20240904,151400,71819081,1391,1394,1394,1390,1807
20240904,151300,69306647,1393,1389,1394,1388,434
20240904,151200,68702425,1384,1394,1395,1384,416
20240904,151100,68122581,1395,1394,1400,1383,2709
20240904,151000,64342741,1395,1372,1395,1372,5434
20240904,150900,56864754,1370,1372,1373,1370,1852
20240904,150800,54326347,1372,1372,1372,1372,272
20240904,150700,53953163,1372,1372,1372,1372,0
20240904,150600,53953163,1372,1372,1372,1372,0
20240904,150500,53953163,1372,1372,1372,1372,0
20240904,150400,53953163,1372,1372,1372,1372,0
20240904,150300,53953163,1372,1372,1372,1372,0
20240904,150200,53953163,1372,1372,1372,1372,0
20240904,150100,53953163,1372,1372,1372,1372,0
20240904,150000,53953163,1372,1374,1374,1370,1547
20240904,145900,51832477,1374,1374,1374,1374,54
20240904,145800,51758281,1374,1374,1374,1374,0
20240904,145700,51758281,1374,1374,1374,1374,0
20240904,145600,51758281,1374,1374,1374,1374,0
20240904,145500,51758281,1374,1374,1374,1374,30
20240904,145400,51717061,1374,1374,1374,1374,0
20240904,145300,51717061,1374,1374,1374,1374,0
20240904,145200,51717061,1374,1374,1374,1374,0
20240904,145100,51717061,1374,1374,1374,1374,0
20240904,145000,51717061,1374,1374,1374,1374,0
20240904,144900,51717061,1374,1374,1374,1374,0
20240904,144800,51717061,1374,1374,1374,1374,0
20240904,144700,51717061,1374,1374,1374,1374,0
20240904,144600,51717061,1374,1374,1374,1374,16
20240904,144500,51695077,1373,1373,1373,1373,0
20240904,144400,51695077,1373,1373,1373,1373,0
20240904,144300,51695077,1373,1373,1373,1373,0
20240904,144200,51695077,1373,1373,1373,1373,0
20240904,144100,51695077,1373,1373,1373,1373,0
20240904,144000,51695077,1373,1373,1373,1373,0
20240904,143900,51695077,1373,1373,1373,1373,0
20240904,143800,51695077,1373,1373,1373,1373,0
20240904,143700,51695077,1373,1373,1373,1373,0
20240904,143600,51695077,1373,1373,1373,1373,0
20240904,143500,51695077,1373,1373,1373,1373,0
20240904,143400,51695077,1373,1373,1373,1373,0
20240904,143300,51695077,1373,1373,1373,1373,0
20240904,143200,51695077,1373,1373,1373,1373,0
20240904,143100,51695077,1373,1373,1373,1373,0
20240904,143000,51695077,1373,1373,1373,1373,0
20240904,142900,51695077,1373,1373,1373,1373,0
20240904,142800,51695077,1373,1373,1373,1373,0
20240904,142700,51695077,1373,1373,1373,1373,0
20240904,142600,51695077,1373,1373,1373,1373,0
20240904,142500,51695077,1373,1373,1373,1373,0
20240904,142400,51695077,1373,1373,1373,1373,0
20240904,142300,51695077,1373,1373,1373,1373,0
20240904,142200,51695077,1373,1373,1373,1373,0
20240904,142100,51695077,1373,1373,1373,1373,5
20240904,142000,51688212,1373,1373,1373,1373,100
20240904,141900,51550912,1373,1373,1373,1373,10
20240904,141800,51537182,1373,1373,1373,1373,0
20240904,141700,51537182,1373,1373,1373,1373,108
20240904,141600,51388898,1373,1373,1373,1373,81
20240904,141500,51277685,1373,1373,1373,1373,0
20240904,141400,51277685,1373,1373,1373,1373,0
20240904,141300,51277685,1373,1373,1373,1373,0
20240904,141200,51277685,1373,1373,1373,1373,0
20240904,141100,51277685,1373,1373,1373,1373,0
20240904,141000,51277685,1373,1373,1373,1373,195
20240904,140900,51009950,1373,1373,1373,1373,8
20240904,140800,50998966,1371,1373,1373,1371,1551
20240904,140700,48871017,1371,1371,1371,1371,0
20240904,140600,48871017,1371,1371,1371,1371,0
20240904,140500,48871017,1371,1371,1371,1371,0
20240904,140400,48871017,1371,1371,1371,1371,0
20240904,140300,48871017,1371,1371,1371,1371,0
20240904,140200,48871017,1371,1371,1371,1371,0
20240904,140100,48871017,1371,1371,1371,1371,0
20240904,140000,48871017,1371,1371,1371,1371,20
20240904,135900,48843597,1374,1374,1374,1374,0
20240904,135800,48843597,1374,1374,1374,1374,0
20240904,135700,48843597,1374,1374,1374,1374,0
20240904,135600,48843597,1374,1374,1374,1374,0
20240904,135500,48843597,1374,1374,1374,1374,0
20240904,135400,48843597,1374,1374,1374,1374,0
20240904,135300,48843597,1374,1374,1374,1374,0
20240904,135200,48843597,1374,1374,1374,1374,0
20240904,135100,48843597,1374,1374,1374,1374,0
20240904,135000,48843597,1374,1374,1374,1374,0
20240904,134900,48843597,1374,1374,1374,1374,0
20240904,134800,48843597,1374,1374,1374,1374,0
20240904,134700,48843597,1374,1374,1374,1374,0
20240904,134600,48843597,1374,1374,1374,1374,0
20240904,134500,48843597,1374,1374,1374,1374,0
20240904,134400,48843597,1374,1374,1374,1374,0
20240904,134300,48843597,1374,1374,1374,1374,0
20240904,134200,48843597,1374,1374,1374,1374,0
20240904,134100,48843597,1374,1374,1374,1374,0
20240904,134000,48843597,1374,1374,1374,1374,0
20240904,133900,48843597,1374,1374,1374,1374,0
20240904,133800,48843597,1374,1374,1374,1374,0
20240904,133700,48843597,1374,1374,1374,1374,0
20240904,133600,48843597,1374,1374,1374,1374,0
20240904,133500,48843597,1374,1374,1374,1374,300
20240904,133400,48431397,1372,1372,1372,1372,0
20240904,133300,48431397,1372,1371,1372,1371,780
20240904,133200,47361536,1371,1371,1371,1371,0
20240904,133100,47361536,1371,1371,1371,1371,0
20240904,133000,47361536,1371,1371,1371,1371,0
20240904,132900,47361536,1371,1371,1371,1371,0
20240904,132800,47361536,1371,1371,1371,1371,0
20240904,132700,47361536,1371,1371,1371,1371,0
20240904,132600,47361536,1371,1371,1371,1371,0
20240904,132500,47361536,1371,1371,1371,1371,0
20240904,132400,47361536,1371,1371,1371,1371,0
20240904,132300,47361536,1371,1371,1371,1371,0
20240904,132200,47361536,1371,1371,1371,1371,0
20240904,132100,47361536,1371,1371,1371,1371,0
20240904,132000,47361536,1371,1371,1371,1371,0
20240904,131900,47361536,1371,1371,1371,1371,0
20240904,131800,47361536,1371,1371,1371,1371,0
20240904,131700,47361536,1371,1371,1371,1371,0
20240904,131600,47361536,1371,1371,1371,1371,0
20240904,131500,47361536,1371,1371,1371,1371,0
20240904,131400,47361536,1371,1371,1371,1371,0
20240904,131300,47361536,1371,1371,1371,1371,0
20240904,131200,47361536,1371,1371,1371,1371,0
20240904,131100,47361536,1371,1371,1371,1371,0
20240904,131000,47361536,1371,1371,1371,1371,0
20240904,130900,47361536,1371,1371,1371,1371,0
20240904,130800,47361536,1371,1371,1371,1371,0
20240904,130700,47361536,1371,1371,1371,1371,0
20240904,130600,47361536,1371,1371,1371,1371,0
20240904,130500,47361536,1371,1371,1371,1371,0
20240904,130400,47361536,1371,1371,1371,1371,5
20240904,130300,47354681,1369,1369,1369,1369,0
20240904,130200,47354681,1369,1369,1369,1369,0
20240904,130100,47354681,1369,1369,1369,1369,0
20240904,130000,47354681,1369,1369,1369,1369,0
20240904,125900,47354681,1369,1369,1369,1369,0
20240904,125800,47354681,1369,1370,1370,1369,1000
20240904,125700,45985158,1370,1370,1370,1370,0
20240904,125600,45985158,1370,1370,1370,1370,0
20240904,125500,45985158,1370,1370,1370,1370,0
20240904,125400,45985158,1370,1370,1370,1370,0
20240904,125300,45985158,1370,1370,1370,1370,0
20240904,125200,45985158,1370,1370,1370,1370,0
20240904,125100,45985158,1370,1370,1370,1370,0
20240904,125000,45985158,1370,1370,1370,1370,1139
20240904,124900,44424728,1370,1370,1370,1370,0
20240904,124800,44424728,1370,1370,1370,1370,0
20240904,124700,44424728,1370,1370,1370,1370,0
20240904,124600,44424728,1370,1370,1370,1370,0
20240904,124500,44424728,1370,1370,1370,1370,10
20240904,124400,44411028,1370,1370,1370,1370,0
20240904,124300,44411028,1370,1370,1370,1370,0
20240904,124200,44411028,1370,1370,1370,1370,0
20240904,124100,44411028,1370,1370,1370,1370,0
20240904,124000,44411028,1370,1370,1370,1370,0
20240904,123900,44411028,1370,1370,1370,1370,50
20240904,123800,44342528,1370,1370,1370,1370,127
20240904,123700,44168538,1369,1369,1369,1369,0
20240904,123600,44168538,1369,1369,1369,1369,0
20240904,123500,44168538,1369,1369,1369,1369,0
20240904,123400,44168538,1369,1369,1369,1369,0
20240904,123300,44168538,1369,1369,1369,1369,0
20240904,123200,44168538,1369,1369,1369,1369,0
20240904,123100,44168538,1369,1369,1369,1369,0
20240904,123000,44168538,1369,1369,1369,1369,0
20240904,122900,44168538,1369,1369,1369,1369,0
20240904,122800,44168538,1369,1369,1369,1369,63
20240904,122700,44082291,1370,1370,1370,1370,0
20240904,122600,44082291,1370,1370,1370,1370,0
20240904,122500,44082291,1370,1370,1370,1370,0
20240904,122400,44082291,1370,1370,1370,1370,0
20240904,122300,44082291,1370,1370,1370,1369,254
20240904,122200,43734511,1370,1370,1370,1370,0
20240904,122100,43734511,1370,1370,1370,1370,0
20240904,122000,43734511,1370,1370,1370,1370,0
20240904,121900,43734511,1370,1370,1370,1370,0
20240904,121800,43734511,1370,1370,1370,1370,0
20240904,121700,43734511,1370,1370,1370,1370,0
20240904,121600,43734511,1370,1370,1370,1370,0
20240904,121500,43734511,1370,1370,1370,1370,0
20240904,121400,43734511,1370,1370,1370,1370,257
20240904,121300,43382421,1370,1370,1370,1370,0
20240904,121200,43382421,1370,1370,1370,1370,53
20240904,121100,43309811,1370,1370,1370,1370,0
20240904,121000,43309811,1370,1370,1370,1370,0
20240904,120900,43309811,1370,1370,1370,1370,0
20240904,120800,43309811,1370,1370,1370,1370,0
20240904,120700,43309811,1370,1370,1370,1370,990
20240904,120600,41953511,1371,1371,1371,1371,0
20240904,120500,41953511,1371,1371,1371,1371,0
20240904,120400,41953511,1371,1371,1371,1371,0
20240904,120300,41953511,1371,1371,1371,1371,0
20240904,120200,41953511,1371,1371,1371,1371,0
20240904,120100,41953511,1371,1371,1371,1371,0
20240904,120000,41953511,1371,1371,1371,1371,0
20240904,115900,41953511,1371,1371,1371,1371,0
20240904,115800,41953511,1371,1371,1371,1371,0
20240904,115700,41953511,1371,1371,1371,1371,0
20240904,115600,41953511,1371,1371,1371,1371,0
20240904,115500,41953511,1371,1371,1371,1371,0
20240904,115400,41953511,1371,1371,1371,1371,0
20240904,115300,41953511,1371,1371,1371,1371,0
20240904,115200,41953511,1371,1371,1371,1371,0
20240904,115100,41953511,1371,1371,1371,1371,0
20240904,115000,41953511,1371,1371,1371,1371,0
20240904,114900,41953511,1371,1371,1371,1371,0
20240904,114800,41953511,1371,1371,1371,1371,0
20240904,114700,41953511,1371,1371,1371,1371,0
20240904,114600,41953511,1371,1371,1371,1371,0
20240904,114500,41953511,1371,1371,1371,1371,0
20240904,114400,41953511,1371,1371,1371,1371,0
20240904,114300,41953511,1371,1371,1371,1371,0
20240904,114200,41953511,1371,1371,1371,1371,0
20240904,114100,41953511,1371,1371,1371,1371,0
20240904,114000,41953511,1371,1371,1371,1371,0
20240904,113900,41953511,1371,1371,1371,1371,0
20240904,113800,41953511,1371,1371,1371,1371,0
20240904,113700,41953511,1371,1371,1371,1371,0
20240904,113600,41953511,1371,1371,1371,1371,0
20240904,113500,41953511,1371,1371,1371,1371,0
20240904,113400,41953511,1371,1371,1371,1371,0
20240904,113300,41953511,1371,1371,1371,1371,0
20240904,113200,41953511,1371,1371,1371,1371,34
20240904,113100,41906897,1372,1374,1374,1372,4519
20240904,113000,35697989,1374,1374,1374,1374,0
20240904,112900,35697989,1374,1374,1374,1374,0
20240904,112800,35697989,1374,1374,1374,1374,0
20240904,112700,35697989,1374,1374,1374,1374,0
20240904,112600,35697989,1374,1374,1374,1374,0
20240904,112500,35697989,1374,1372,1374,1372,1851
20240904,112400,33154718,1372,1372,1372,1372,0
20240904,112300,33154718,1372,1372,1372,1372,0
20240904,112200,33154718,1372,1372,1372,1372,0
20240904,112100,33154718,1372,1372,1372,1372,0
20240904,112000,33154718,1372,1372,1372,1372,1449
20240904,111900,31166690,1372,1372,1372,1372,0
20240904,111800,31166690,1372,1372,1372,1372,0
20240904,111700,31166690,1372,1372,1372,1372,0
20240904,111600,31166690,1372,1372,1372,1372,0
20240904,111500,31166690,1372,1372,1372,1372,0
20240904,111400,31166690,1372,1372,1372,1372,56
20240904,111300,31089858,1371,1371,1371,1371,0
20240904,111200,31089858,1371,1372,1372,1371,1752
20240904,111100,28687366,1373,1373,1373,1373,1606
20240904,111000,26482328,1373,1373,1373,1373,30
20240904,110900,26441138,1373,1373,1373,1373,0
20240904,110800,26441138,1373,1373,1373,1373,65
20240904,110700,26351893,1372,1372,1372,1372,0
20240904,110600,26351893,1372,1372,1372,1372,0
20240904,110500,26351893,1372,1372,1372,1372,0
20240904,110400,26351893,1372,1372,1372,1372,235
20240904,110300,26029473,1372,1372,1372,1372,0
20240904,110200,26029473,1372,1372,1372,1372,1003
20240904,110100,24653357,1373,1373,1373,1373,0
20240904,110000,24653357,1373,1373,1373,1373,0
20240904,105900,24653357,1373,1373,1373,1373,0
20240904,105800,24653357,1373,1373,1373,1373,6
20240904,105700,24645119,1373,1373,1373,1373,0
20240904,105600,24645119,1373,1373,1373,1373,0
20240904,105500,24645119,1373,1373,1373,1373,0
20240904,105400,24645119,1373,1373,1373,1373,51
20240904,105300,24575096,1374,1374,1374,1374,0
20240904,105200,24575096,1374,1374,1374,1374,0
20240904,105100,24575096,1374,1374,1374,1374,0
20240904,105000,24575096,1374,1374,1374,1374,0
20240904,104900,24575096,1374,1374,1374,1374,0
20240904,104800,24575096,1374,1374,1374,1374,0
20240904,104700,24575096,1374,1374,1374,1374,2
20240904,104600,24572348,1374,1374,1374,1374,5
20240904,104500,24565478,1374,1374,1374,1374,0
20240904,104400,24565478,1374,1374,1374,1374,0
20240904,104300,24565478,1374,1374,1374,1374,0
20240904,104200,24565478,1374,1374,1374,1374,0
20240904,104100,24565478,1374,1374,1374,1374,0
20240904,104000,24565478,1374,1374,1374,1374,0
20240904,103900,24565478,1374,1378,1378,1374,4628
20240904,103800,18206596,1378,1378,1378,1378,0
20240904,103700,18206596,1378,1378,1378,1378,0
20240904,103600,18206596,1378,1378,1378,1378,0
20240904,103500,18206596,1378,1378,1378,1378,0
20240904,103400,18206596,1378,1378,1378,1378,0
20240904,103300,18206596,1378,1378,1378,1378,0
20240904,103200,18206596,1378,1377,1378,1377,2
20240904,103100,18203841,1376,1376,1376,1376,1
20240904,103000,18202465,1374,1374,1374,1374,0
20240904,102900,18202465,1374,1374,1374,1374,0
20240904,102800,18202465,1374,1374,1374,1374,0
20240904,102700,18202465,1374,1374,1374,1374,0
20240904,102600,18202465,1374,1374,1374,1374,0
20240904,102500,18202465,1374,1374,1374,1374,0
20240904,102400,18202465,1374,1374,1374,1374,0
20240904,102300,18202465,1374,1374,1374,1374,1867
20240904,102200,15637207,1373,1373,1373,1373,832
20240904,102100,14494871,1379,1379,1379,1379,0
20240904,102000,14494871,1379,1379,1379,1379,0
20240904,101900,14494871,1379,1379,1379,1379,0
20240904,101800,14494871,1379,1379,1379,1379,0
20240904,101700,14494871,1379,1379,1379,1379,0
20240904,101600,14494871,1379,1379,1379,1379,0
20240904,101500,14494871,1379,1379,1379,1379,0
20240904,101400,14494871,1379,1379,1379,1379,0
20240904,101300,14494871,1379,1379,1379,1379,0
20240904,101200,14494871,1379,1379,1379,1379,0
20240904,101100,14494871,1379,1379,1379,1379,0
20240904,101000,14494871,1379,1379,1379,1379,0
20240904,100900,14494871,1379,1379,1379,1379,0
20240904,100800,14494871,1379,1379,1379,1379,0
20240904,100700,14494871,1379,1379,1379,1379,0
20240904,100600,14494871,1379,1379,1379,1379,55
20240904,100500,14419026,1379,1379,1379,1379,6
20240904,100400,14410752,1379,1379,1379,1379,0
20240904,100300,14410752,1379,1379,1379,1379,0
20240904,100200,14410752,1379,1379,1379,1379,1
20240904,100100,14409373,1382,1385,1385,1382,1941
20240904,100000,11724634,1384,1384,1384,1384,0
20240904,095900,11724634,1384,1384,1384,1384,0
20240904,095800,11724634,1384,1384,1384,1384,0
20240904,095700,11724634,1384,1384,1384,1384,0
20240904,095600,11724634,1384,1384,1384,1384,0
20240904,095500,11724634,1384,1384,1384,1384,0
20240904,095400,11724634,1384,1384,1384,1384,0
20240904,095300,11724634,1384,1384,1384,1384,0
20240904,095200,11724634,1384,1384,1384,1384,0
20240904,095100,11724634,1384,1384,1384,1384,0
20240904,095000,11724634,1384,1384,1384,1384,2000
20240904,094900,8956634,1384,1384,1384,1384,0
20240904,094800,8956634,1384,1384,1384,1384,0
20240904,094700,8956634,1384,1384,1384,1384,0
20240904,094600,8956634,1384,1384,1384,1384,0
20240904,094500,8956634,1384,1385,1385,1384,2432
20240904,094400,5590691,1386,1386,1386,1386,500
20240904,094300,4897691,1387,1387,1387,1387,2198
20240904,094200,1849065,1392,1392,1392,1392,0
20240904,094100,1849065,1392,1392,1392,1392,0
20240904,094000,1849065,1392,1392,1392,1392,28
20240904,093900,1810089,1392,1382,1392,1382,269
20240904,093800,1437944,1379,1379,1379,1379,0
20240904,093700,1437944,1379,1376,1379,1376,95
20240904,093600,1307074,1373,1373,1373,1373,0
20240904,093500,1307074,1373,1373,1373,1373,17
20240904,093400,1283733,1371,1371,1371,1371,0
20240904,093300,1283733,1371,1371,1371,1371,0
20240904,093200,1283733,1371,1374,1374,1371,157
20240904,093100,1068479,1376,1376,1376,1376,0
20240904,093000,1068479,1376,1376,1376,1376,0
20240904,092900,1068479,1376,1376,1376,1376,0
20240904,092800,1068479,1376,1376,1376,1376,0
20240904,092700,1068479,1376,1376,1376,1376,0
20240904,092600,1068479,1376,1376,1376,1376,0
20240904,092500,1068479,1376,1376,1376,1376,0
20240904,092400,1068479,1376,1376,1376,1376,0
20240904,092300,1068479,1376,1376,1376,1376,39
20240904,092200,1014815,1374,1374,1374,1374,0
20240904,092100,1014815,1374,1374,1374,1374,27
20240904,092000,977717,1372,1372,1372,1372,4
20240904,091900,972229,1392,1387,1392,1387,69
20240904,091800,876441,1392,1392,1392,1392,0
20240904,091700,876441,1392,1392,1392,1392,0
20240904,091600,876441,1392,1392,1392,1392,0
20240904,091500,876441,1392,1387,1392,1387,191
20240904,091400,610639,1393,1380,1393,1380,59
20240904,091300,528620,1375,1369,1392,1369,35
20240904,091200,479981,1387,1387,1387,1387,71
20240904,091100,381504,1386,1385,1386,1385,162
20240904,091000,156985,1393,1393,1393,1393,0
20240904,090900,156985,1393,1393,1393,1393,0
20240904,090800,156985,1393,1393,1393,1393,0
20240904,090700,156985,1393,1393,1393,1393,0
20240904,090600,156985,1393,1393,1393,1393,0
20240904,090500,156985,1393,1393,1393,1393,0
20240904,090400,156985,1393,1393,1393,1393,0
20240904,090300,156985,1393,1387,1393,1387,100
20240904,090200,18105,1392,1392,1392,1392,0
20240904,090100,18105,1392,1392,1392,1392,10
20240904,090000,4185,1395,1395,1395,1395,3