KissMeData/044180/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192500,39307461,467,467,467,467,1594
20240902,192400,39307461,467,467,467,467,0
20240902,192300,39307461,467,467,467,467,0
20240902,192200,39307461,467,467,467,467,0
20240902,192100,39307461,467,467,467,467,0
20240902,192000,39307461,467,467,467,467,0
20240902,191900,39307461,467,467,467,467,0
20240902,191800,39307461,467,467,467,467,0
20240902,191700,39307461,467,467,467,467,0
20240902,191600,39307461,467,467,467,467,0
20240902,191500,39307461,467,467,467,467,0
20240902,191400,39307461,467,467,467,467,0
20240902,191300,39307461,467,467,467,467,0
20240902,191200,39307461,467,467,467,467,0
20240902,191100,39307461,467,467,467,467,0
20240902,191000,39307461,467,467,467,467,0
20240902,190900,39307461,467,467,467,467,0
20240902,190800,39307461,467,467,467,467,0
20240902,190700,39307461,467,467,467,467,0
20240902,190600,39307461,467,467,467,467,0
20240902,190500,39307461,467,467,467,467,0
20240902,190400,39307461,467,467,467,467,0
20240902,190300,39307461,467,467,467,467,0
20240902,190200,39307461,467,467,467,467,0
20240902,190100,39307461,467,467,467,467,0
20240902,190000,39307461,467,467,467,467,0
20240902,185900,39307461,467,467,467,467,0
20240902,185800,39307461,467,467,467,467,0
20240902,185700,39307461,467,467,467,467,0
20240902,185600,39307461,467,467,467,467,0
20240902,185500,39307461,467,467,467,467,1594
20240902,185400,39307461,467,467,467,467,0
20240902,185300,39307461,467,467,467,467,0
20240902,185200,39307461,467,467,467,467,0
20240902,185100,39307461,467,467,467,467,0
20240902,185000,39307461,467,467,467,467,0
20240902,184900,39307461,467,467,467,467,0
20240902,184800,39307461,467,467,467,467,0
20240902,184700,39307461,467,467,467,467,0
20240902,184600,39307461,467,467,467,467,0
20240902,184500,39307461,467,467,467,467,0
20240902,184400,39307461,467,467,467,467,0
20240902,184300,39307461,467,467,467,467,0
20240902,184200,39307461,467,467,467,467,0
20240902,184100,39307461,467,467,467,467,0
20240902,184000,39307461,467,467,467,467,0
20240902,183900,39307461,467,467,467,467,0
20240902,183800,39307461,467,467,467,467,0
20240902,183700,39307461,467,467,467,467,0
20240902,183600,39307461,467,467,467,467,0
20240902,183500,39307461,467,467,467,467,0
20240902,183400,39307461,467,467,467,467,0
20240902,183300,39307461,467,467,467,467,0
20240902,183200,39307461,467,467,467,467,0
20240902,183100,39307461,467,467,467,467,0
20240902,183000,39307461,467,467,467,467,0
20240902,182900,39307461,467,467,467,467,0
20240902,182800,39307461,467,467,467,467,0
20240902,182700,39307461,467,467,467,467,0
20240902,182600,39307461,467,467,467,467,0
20240902,182500,39307461,467,467,467,467,1594
20240902,182400,39307461,467,467,467,467,0
20240902,182300,39307461,467,467,467,467,0
20240902,182200,39307461,467,467,467,467,0
20240902,182100,39307461,467,467,467,467,0
20240902,182000,39307461,467,467,467,467,0
20240902,181900,39307461,467,467,467,467,0
20240902,181800,39307461,467,467,467,467,0
20240902,181700,39307461,467,467,467,467,0
20240902,181600,39307461,467,467,467,467,0
20240902,181500,39307461,467,467,467,467,0
20240902,181400,39307461,467,467,467,467,0
20240902,181300,39307461,467,467,467,467,0
20240902,181200,39307461,467,467,467,467,0
20240902,181100,39307461,467,467,467,467,0
20240902,181000,39307461,467,467,467,467,0
20240902,180900,39307461,467,467,467,467,0
20240902,180800,39307461,467,467,467,467,0
20240902,180700,39307461,467,467,467,467,0
20240902,180600,39307461,467,467,467,467,0
20240902,180500,39307461,467,467,467,467,0
20240902,180400,39307461,467,467,467,467,0
20240902,180300,39307461,467,467,467,467,0
20240902,180200,39307461,467,467,467,467,0
20240902,180100,39307461,467,467,467,467,0
20240902,180000,39307461,467,467,467,467,0
20240902,175900,39307461,467,467,467,467,0
20240902,175800,39307461,467,467,467,467,0
20240902,175700,39307461,467,467,467,467,0
20240902,175600,39307461,467,467,467,467,0
20240902,175500,39307461,467,467,467,467,1594
20240902,175400,39307461,467,467,467,467,0
20240902,175300,39307461,467,467,467,467,0
20240902,175200,39307461,467,467,467,467,0
20240902,175100,39307461,467,467,467,467,0
20240902,175000,39307461,467,467,467,467,0
20240902,174900,39307461,467,467,467,467,0
20240902,174800,39307461,467,467,467,467,0
20240902,174700,39307461,467,467,467,467,0
20240902,174600,39307461,467,467,467,467,0
20240902,174500,39307461,467,467,467,467,0
20240902,174400,39307461,467,467,467,467,0
20240902,174300,39307461,467,467,467,467,0
20240902,174200,39307461,467,467,467,467,0
20240902,174100,39307461,467,467,467,467,0
20240902,174000,39307461,467,467,467,467,0
20240902,173900,39307461,467,467,467,467,0
20240902,173800,39307461,467,467,467,467,0
20240902,173700,39307461,467,467,467,467,0
20240902,173600,39307461,467,467,467,467,0
20240902,173500,39307461,467,467,467,467,0
20240902,173400,39307461,467,467,467,467,0
20240902,173300,39307461,467,467,467,467,0
20240902,173200,39307461,467,467,467,467,0
20240902,173100,39307461,467,467,467,467,0
20240902,173000,39307461,467,467,467,467,0
20240902,172900,39307461,467,467,467,467,0
20240902,172800,39307461,467,467,467,467,0
20240902,172700,39307461,467,467,467,467,0
20240902,172600,39307461,467,467,467,467,0
20240902,172500,39307461,467,467,467,467,1594
20240902,172400,39307461,467,467,467,467,0
20240902,172300,39307461,467,467,467,467,0
20240902,172200,39307461,467,467,467,467,0
20240902,172100,39307461,467,467,467,467,0
20240902,172000,39307461,467,467,467,467,0
20240902,171900,39307461,467,467,467,467,0
20240902,171800,39307461,467,467,467,467,0
20240902,171700,39307461,467,467,467,467,0
20240902,171600,39307461,467,467,467,467,0
20240902,171500,39307461,467,467,467,467,0
20240902,171400,39307461,467,467,467,467,0
20240902,171300,39307461,467,467,467,467,0
20240902,171200,39307461,467,467,467,467,0
20240902,171100,39307461,467,467,467,467,0
20240902,171000,39307461,467,467,467,467,0
20240902,170900,39307461,467,467,467,467,0
20240902,170800,39307461,467,467,467,467,0
20240902,170700,39307461,467,467,467,467,0
20240902,170600,39307461,467,467,467,467,0
20240902,170500,39307461,467,467,467,467,0
20240902,170400,39307461,467,467,467,467,0
20240902,170300,39307461,467,467,467,467,0
20240902,170200,39307461,467,467,467,467,0
20240902,170100,39307461,467,467,467,467,0
20240902,170000,39307461,467,467,467,467,0
20240902,165900,39307461,467,467,467,467,0
20240902,165800,39307461,467,467,467,467,0
20240902,165700,39307461,467,467,467,467,0
20240902,165600,39307461,467,467,467,467,0
20240902,165500,39307461,467,467,467,467,1594
20240902,165400,39307461,467,467,467,467,0
20240902,165300,39307461,467,467,467,467,0
20240902,165200,39307461,467,467,467,467,0
20240902,165100,39307461,467,467,467,467,0
20240902,165000,39307461,467,467,467,467,0
20240902,164900,39307461,467,467,467,467,0
20240902,164800,39307461,467,467,467,467,0
20240902,164700,39307461,467,467,467,467,0
20240902,164600,39307461,467,467,467,467,0
20240902,164500,39307461,467,467,467,467,0
20240902,164400,39307461,467,467,467,467,0
20240902,164300,39307461,467,467,467,467,0
20240902,164200,39307461,467,467,467,467,0
20240902,164100,39307461,467,467,467,467,0
20240902,164000,39307461,467,467,467,467,0
20240902,163900,39307461,467,467,467,467,0
20240902,163800,39307461,467,467,467,467,0
20240902,163700,39307461,467,467,467,467,0
20240902,163600,39307461,467,467,467,467,0
20240902,163500,39307461,467,467,467,467,0
20240902,163400,39307461,467,467,467,467,0
20240902,163300,39307461,467,467,467,467,0
20240902,163200,39307461,467,467,467,467,0
20240902,163100,39307461,467,467,467,467,0
20240902,163000,39307461,467,467,467,467,0
20240902,162900,39307461,467,467,467,467,0
20240902,162800,39307461,467,467,467,467,0
20240902,162700,39307461,467,467,467,467,0
20240902,162600,39307461,467,467,467,467,0
20240902,162500,39307461,467,467,467,467,1594
20240902,162400,39307461,467,467,467,467,0
20240902,162300,39307461,467,467,467,467,0
20240902,162200,39307461,467,467,467,467,0
20240902,162100,39307461,467,467,467,467,0
20240902,162000,39307461,467,467,467,467,0
20240902,161900,39307461,467,467,467,467,0
20240902,161800,39307461,467,467,467,467,0
20240902,161700,39307461,467,467,467,467,0
20240902,161600,39307461,467,467,467,467,0
20240902,161500,39307461,467,467,467,467,0
20240902,161400,39307461,467,467,467,467,0
20240902,161300,39307461,467,467,467,467,0
20240902,161200,39307461,467,467,467,467,0
20240902,161100,39307461,467,467,467,467,0
20240902,161000,39307461,467,467,467,467,0
20240902,160900,39307461,467,467,467,467,0
20240902,160800,39307461,467,467,467,467,0
20240902,160700,39307461,467,467,467,467,0
20240902,160600,39307461,467,467,467,467,0
20240902,160500,39307461,467,467,467,467,0
20240902,160400,39307461,467,467,467,467,0
20240902,160300,39307461,467,467,467,467,0
20240902,160200,39307461,467,467,467,467,0
20240902,160100,39307461,467,467,467,467,0
20240902,160000,39307461,467,467,467,467,0
20240902,155900,39307461,467,467,467,467,0
20240902,155800,39307461,467,467,467,467,0
20240902,155700,39307461,467,467,467,467,0
20240902,155600,39307461,467,467,467,467,0
20240902,155500,39307461,467,467,467,467,1594
20240902,155400,39307461,467,467,467,467,0
20240902,155300,39307461,467,467,467,467,0
20240902,155200,39307461,467,467,467,467,0
20240902,155100,39307461,467,467,467,467,0
20240902,155000,39307461,467,467,467,467,0
20240902,154900,39307461,467,467,467,467,0
20240902,154800,39307461,467,467,467,467,0
20240902,154700,39307461,467,467,467,467,0
20240902,154600,39307461,467,467,467,467,0
20240902,154500,39307461,467,467,467,467,0
20240902,154400,39307461,467,467,467,467,0
20240902,154300,39307461,467,467,467,467,0
20240902,154200,39307461,467,467,467,467,0
20240902,154100,39307461,467,467,467,467,0
20240902,154000,39307461,467,467,467,467,0
20240902,153900,39307461,467,467,467,467,0
20240902,153800,39307461,467,467,467,467,0
20240902,153700,39307461,467,467,467,467,0
20240902,153600,39307461,467,467,467,467,0
20240902,153500,39307461,467,467,467,467,0
20240902,153400,39307461,467,467,467,467,0
20240902,153300,39307461,467,467,467,467,0
20240902,153200,39307461,467,467,467,467,0
20240902,153100,39307461,467,467,467,467,0
20240902,153000,39307461,467,467,467,467,1594
20240902,152900,38563063,470,470,470,470,0
20240902,152800,38563063,470,470,470,470,0
20240902,152700,38563063,470,470,470,470,0
20240902,152600,38563063,470,470,470,470,0
20240902,152500,38563063,470,470,470,470,0
20240902,152400,38563063,470,470,470,470,0
20240902,152300,38563063,470,470,470,470,0
20240902,152200,38563063,470,470,470,470,0
20240902,152100,38563063,470,470,470,470,0
20240902,152000,38563063,470,470,470,470,0
20240902,151900,38563063,470,470,470,470,0
20240902,151800,38563063,470,470,470,470,14
20240902,151700,38556483,469,471,471,469,1372
20240902,151600,37911933,470,471,471,470,80
20240902,151500,37874319,470,471,471,470,79
20240902,151400,37837176,470,471,471,470,81
20240902,151300,37799092,471,471,471,470,1313
20240902,151200,37180695,471,471,471,471,14
20240902,151100,37174101,471,471,471,471,13
20240902,151000,37167978,470,471,471,470,34
20240902,150900,37151984,471,471,471,471,23
20240902,150800,37141151,472,472,472,472,13
20240902,150700,37135015,472,472,472,472,14
20240902,150600,37128407,472,472,472,472,13
20240902,150500,37122271,470,472,472,470,2232
20240902,150400,36073203,470,472,472,470,2140
20240902,150300,35067277,472,472,472,472,14
20240902,150200,35060669,472,472,472,472,13
20240902,150100,35054533,472,472,472,472,14
20240902,150000,35047925,472,472,472,472,13
20240902,145900,35041789,472,472,472,472,14
20240902,145800,35035181,472,472,472,472,13
20240902,145700,35029045,472,472,472,472,13
20240902,145600,35022909,471,472,472,471,2519
20240902,145500,33836446,472,472,472,472,13
20240902,145400,33830310,472,472,472,472,14
20240902,145300,33823702,472,472,472,472,13
20240902,145200,33817566,472,472,472,472,14
20240902,145100,33810958,472,472,472,472,13
20240902,145000,33804822,472,472,472,472,14
20240902,144900,33798214,472,472,472,472,13
20240902,144800,33792078,472,472,472,472,14
20240902,144700,33785470,472,472,472,472,13
20240902,144600,33779334,472,472,472,472,13
20240902,144500,33773198,472,472,472,472,14
20240902,144400,33766590,472,472,472,472,13
20240902,144300,33760454,472,472,472,472,14
20240902,144200,33753846,472,472,472,472,13
20240902,144100,33747710,472,472,472,472,14
20240902,144000,33741102,472,472,472,472,23
20240902,143900,33730246,472,472,472,472,14
20240902,143800,33723638,472,472,472,472,13
20240902,143700,33717502,472,472,472,472,14
20240902,143600,33710894,472,472,472,472,13
20240902,143500,33704758,472,472,472,472,13
20240902,143400,33698622,472,472,472,472,14
20240902,143300,33692014,471,472,472,471,23
20240902,143200,33681168,472,472,472,472,14
20240902,143100,33674560,472,472,472,472,13
20240902,143000,33668424,470,472,472,470,61
20240902,142900,33639726,472,472,472,472,13
20240902,142800,33633590,472,472,472,472,14
20240902,142700,33626982,472,472,472,472,13
20240902,142600,33620846,472,472,472,472,13
20240902,142500,33614710,472,472,472,472,14
20240902,142400,33608102,472,472,472,472,13
20240902,142300,33601966,472,472,472,472,809
20240902,142200,33220118,472,472,472,472,13
20240902,142100,33213982,472,472,472,472,14
20240902,142000,33207374,472,472,472,472,13
20240902,141900,33201238,472,472,472,472,14
20240902,141800,33194630,472,472,472,472,13
20240902,141700,33188494,472,472,472,472,14
20240902,141600,33181886,472,472,472,472,13
20240902,141500,33175750,472,472,472,472,13
20240902,141400,33169614,472,472,472,472,14
20240902,141300,33163006,472,472,472,472,13
20240902,141200,33156870,470,472,472,470,18
20240902,141100,33148382,472,472,472,472,13
20240902,141000,33142246,472,472,472,472,14
20240902,140900,33135638,472,472,472,472,13
20240902,140800,33129502,472,472,472,472,277
20240902,140700,32998758,472,472,472,472,13
20240902,140600,32992622,472,472,472,472,14
20240902,140500,32986014,472,472,472,472,13
20240902,140400,32979878,470,472,472,470,384
20240902,140300,32799372,472,472,472,472,14
20240902,140200,32792764,472,472,472,472,13
20240902,140100,32786628,472,472,472,472,14
20240902,140000,32780020,472,472,472,472,13
20240902,135900,32773884,472,472,472,472,14
20240902,135800,32767276,470,472,472,470,60
20240902,135700,32739050,472,472,472,472,14
20240902,135600,32732442,472,472,472,472,13
20240902,135500,32726306,472,472,472,472,14
20240902,135400,32719698,472,472,472,472,13
20240902,135300,32713562,472,472,472,472,13
20240902,135200,32707426,472,472,472,472,14
20240902,135100,32700818,472,472,472,472,13
20240902,135000,32694682,472,472,472,472,14
20240902,134900,32688074,472,472,472,472,13
20240902,134800,32681938,472,472,472,472,14
20240902,134700,32675330,472,472,472,472,13
20240902,134600,32669194,472,472,472,472,14
20240902,134500,32662586,472,472,472,472,13
20240902,134400,32656450,472,472,472,472,13
20240902,134300,32650314,472,472,472,472,14
20240902,134200,32643706,472,472,472,472,13
20240902,134100,32637570,472,472,472,472,14
20240902,134000,32630962,472,472,472,472,13
20240902,133900,32624826,472,472,472,472,14
20240902,133800,32618218,472,472,472,472,13
20240902,133700,32612082,472,472,472,472,14
20240902,133600,32605474,472,472,472,472,13
20240902,133500,32599338,472,472,472,472,14
20240902,133400,32592730,472,472,472,472,13
20240902,133300,32586594,472,472,472,472,13
20240902,133200,32580458,472,472,472,472,14
20240902,133100,32573850,472,472,472,472,13
20240902,133000,32567714,472,472,472,472,14
20240902,132900,32561106,472,472,472,472,13
20240902,132800,32554970,472,472,472,472,14
20240902,132700,32548362,472,472,472,472,13
20240902,132600,32542226,470,472,472,470,61
20240902,132500,32513528,472,472,472,472,13
20240902,132400,32507392,472,472,472,472,14
20240902,132300,32500784,472,472,472,472,13
20240902,132200,32494648,472,472,472,472,13
20240902,132100,32488512,472,472,472,472,14
20240902,132000,32481904,472,472,472,472,13
20240902,131900,32475768,472,472,472,472,14
20240902,131800,32469160,472,472,472,472,13
20240902,131700,32463024,472,472,472,472,14
20240902,131600,32456416,472,472,472,472,13
20240902,131500,32450280,473,472,473,472,2985
20240902,131400,31039929,472,472,472,472,13
20240902,131300,31033793,472,472,472,472,14
20240902,131200,31027185,472,472,472,472,13
20240902,131100,31021049,472,472,472,472,13
20240902,131000,31014913,472,472,472,472,14
20240902,130900,31008305,471,473,473,471,217
20240902,130800,30905872,473,473,473,473,14
20240902,130700,30899250,473,473,473,473,13
20240902,130600,30893101,473,473,473,473,14
20240902,130500,30886479,473,473,473,473,13
20240902,130400,30880330,473,473,473,473,14
20240902,130300,30873708,473,473,473,473,13
20240902,130200,30867559,473,473,473,473,27
20240902,130100,30854788,473,473,473,473,13
20240902,130000,30848639,473,473,473,473,13
20240902,125900,30842490,473,473,473,473,14
20240902,125800,30835868,473,473,473,473,13
20240902,125700,30829719,473,473,473,473,14
20240902,125600,30823097,473,473,473,473,13
20240902,125500,30816948,473,473,473,473,14
20240902,125400,30810326,471,473,473,471,60
20240902,125300,30782040,473,473,473,473,14
20240902,125200,30775418,473,473,473,473,13
20240902,125100,30769269,473,473,473,473,13
20240902,125000,30763120,473,473,473,473,14
20240902,124900,30756498,473,473,473,473,13
20240902,124800,30750349,473,473,473,473,14
20240902,124700,30743727,473,473,473,473,13
20240902,124600,30737578,473,473,473,473,14
20240902,124500,30730956,473,473,473,473,13
20240902,124400,30724807,473,473,473,473,14
20240902,124300,30718185,473,473,473,473,13
20240902,124200,30712036,473,473,473,473,14
20240902,124100,30705414,473,473,473,473,13
20240902,124000,30699265,473,473,473,473,13
20240902,123900,30693116,473,473,473,473,14
20240902,123800,30686494,473,473,473,473,13
20240902,123700,30680345,473,473,473,473,14
20240902,123600,30673723,473,473,473,473,13
20240902,123500,30667574,473,473,473,473,14
20240902,123400,30660952,473,473,473,473,13
20240902,123300,30654803,473,473,473,473,14
20240902,123200,30648181,473,473,473,473,13
20240902,123100,30642032,473,473,473,473,14
20240902,123000,30635410,473,473,473,473,14
20240902,122900,30628788,473,473,473,473,16
20240902,122800,30621220,473,473,473,473,14
20240902,122700,30614598,473,473,473,473,13
20240902,122600,30608449,473,473,473,473,14
20240902,122500,30601827,473,473,473,473,13
20240902,122400,30595678,473,473,473,473,14
20240902,122300,30589056,473,473,473,473,13
20240902,122200,30582907,471,473,473,471,61
20240902,122100,30554148,471,473,473,471,113
20240902,122000,30500899,473,473,473,473,14
20240902,121900,30494277,473,473,473,473,13
20240902,121800,30488128,473,473,473,473,13
20240902,121700,30481979,473,473,473,473,14
20240902,121600,30475357,473,473,473,473,13
20240902,121500,30469208,473,473,473,473,14
20240902,121400,30462586,473,473,473,473,13
20240902,121300,30456437,473,473,473,473,14
20240902,121200,30449815,473,473,473,473,13
20240902,121100,30443666,471,472,473,471,224
20240902,121000,30338146,472,473,473,472,301
20240902,120900,30196061,473,473,473,473,13
20240902,120800,30189912,473,473,473,473,14
20240902,120700,30183290,473,473,473,473,13
20240902,120600,30177141,473,473,473,473,14
20240902,120500,30170519,473,473,473,473,13
20240902,120400,30164370,473,473,473,473,14
20240902,120300,30157748,473,473,473,473,46
20240902,120200,30135990,473,473,473,473,237
20240902,120100,30023889,473,474,474,473,2235
20240902,120000,28964501,473,473,473,473,0
20240902,115900,28964501,473,473,473,473,112
20240902,115800,28911525,473,473,473,473,13
20240902,115700,28905376,473,473,473,473,14
20240902,115600,28898754,473,473,473,473,13
20240902,115500,28892605,473,473,473,473,14
20240902,115400,28885983,473,473,473,473,13
20240902,115300,28879834,473,473,473,473,14
20240902,115200,28873212,473,473,473,473,13
20240902,115100,28867063,473,473,473,473,14
20240902,115000,28860441,472,473,473,472,47
20240902,114900,28838234,473,473,473,473,4
20240902,114800,28836342,473,472,473,472,23
20240902,114700,28825473,473,473,473,473,13
20240902,114600,28819324,473,473,473,473,14
20240902,114500,28812702,473,473,473,473,13
20240902,114400,28806553,473,473,473,473,14
20240902,114300,28799931,473,473,473,473,13
20240902,114200,28793782,473,473,473,473,14
20240902,114100,28787160,473,473,473,473,343
20240902,114000,28624921,473,474,474,473,5539
20240902,113900,25999476,474,474,474,474,0
20240902,113800,25999476,474,474,474,474,3
20240902,113700,25998054,473,474,474,473,980
20240902,113600,25533547,473,473,473,473,109
20240902,113500,25481990,473,473,473,473,0
20240902,113400,25481990,473,473,473,473,0
20240902,113300,25481990,473,473,473,473,712
20240902,113200,25145214,473,473,473,473,13
20240902,113100,25139065,473,473,473,473,14
20240902,113000,25132443,473,473,473,473,13
20240902,112900,25126294,473,473,473,473,14
20240902,112800,25119672,473,473,473,473,13
20240902,112700,25113523,473,473,473,473,14
20240902,112600,25106901,473,473,473,473,13
20240902,112500,25100752,473,473,473,473,13
20240902,112400,25094603,473,473,473,473,14
20240902,112300,25087981,472,473,473,472,33
20240902,112200,25072392,473,473,473,473,14
20240902,112100,25065770,473,473,473,473,13
20240902,112000,25059621,473,473,473,473,14
20240902,111900,25052999,473,473,473,473,13
20240902,111800,25046850,470,473,473,470,61
20240902,111700,25018138,473,473,473,473,13
20240902,111600,25011989,473,473,473,473,13
20240902,111500,25005840,473,473,473,473,14
20240902,111400,24999218,473,473,473,473,13
20240902,111300,24993069,473,473,473,473,14
20240902,111200,24986447,473,473,473,473,13
20240902,111100,24980298,473,473,473,473,14
20240902,111000,24973676,473,473,473,473,13
20240902,110900,24967527,473,473,473,473,14
20240902,110800,24960905,473,473,473,473,818
20240902,110700,24573991,473,473,473,469,5039
20240902,110600,22205598,473,473,473,473,0
20240902,110500,22205598,473,473,473,473,0
20240902,110400,22205598,473,473,473,473,0
20240902,110300,22205598,473,473,473,473,0
20240902,110200,22205598,473,473,473,473,0
20240902,110100,22205598,473,473,473,473,13
20240902,110000,22199449,473,473,473,473,14
20240902,105900,22192827,473,473,473,473,13
20240902,105800,22186678,473,473,473,473,14
20240902,105700,22180056,473,473,473,473,13
20240902,105600,22173907,473,473,473,473,14
20240902,105500,22167285,473,473,473,473,179
20240902,105400,22082618,473,473,473,473,0
20240902,105300,22082618,473,473,473,473,0
20240902,105200,22082618,473,473,473,473,0
20240902,105100,22082618,473,474,474,473,1500
20240902,105000,21373085,474,474,474,474,0
20240902,104900,21373085,474,474,474,474,0
20240902,104800,21373085,474,474,474,474,0
20240902,104700,21373085,474,474,474,474,500
20240902,104600,21136085,474,474,474,474,47
20240902,104500,21113807,476,476,476,476,0
20240902,104400,21113807,476,476,476,476,0
20240902,104300,21113807,476,476,476,476,0
20240902,104200,21113807,476,476,476,476,0
20240902,104100,21113807,476,476,476,476,0
20240902,104000,21113807,476,476,476,476,0
20240902,103900,21113807,476,476,476,476,0
20240902,103800,21113807,476,476,476,476,0
20240902,103700,21113807,476,476,476,476,0
20240902,103600,21113807,476,476,476,476,0
20240902,103500,21113807,476,476,476,476,0
20240902,103400,21113807,476,476,476,476,0
20240902,103300,21113807,476,476,476,476,0
20240902,103200,21113807,476,476,476,476,0
20240902,103100,21113807,476,476,476,476,100
20240902,103000,21066207,476,476,476,476,0
20240902,102900,21066207,476,476,476,476,20
20240902,102800,21056687,476,476,476,476,0
20240902,102700,21056687,476,474,476,474,2547
20240902,102600,19848945,478,478,478,478,0
20240902,102500,19848945,478,478,478,478,0
20240902,102400,19848945,478,478,478,478,0
20240902,102300,19848945,478,478,478,478,0
20240902,102200,19848945,478,478,478,478,0
20240902,102100,19848945,478,478,478,478,0
20240902,102000,19848945,478,478,478,478,0
20240902,101900,19848945,478,478,478,478,0
20240902,101800,19848945,478,478,478,478,0
20240902,101700,19848945,478,478,478,478,0
20240902,101600,19848945,478,478,478,478,0
20240902,101500,19848945,478,478,478,478,1
20240902,101400,19848467,474,474,474,474,48
20240902,101300,19825715,478,478,478,478,0
20240902,101200,19825715,478,478,478,478,1
20240902,101100,19825237,473,473,473,473,0
20240902,101000,19825237,473,473,473,473,0
20240902,100900,19825237,473,473,473,473,0
20240902,100800,19825237,473,473,473,473,0
20240902,100700,19825237,473,475,475,473,550
20240902,100600,19565032,482,482,482,482,0
20240902,100500,19565032,482,482,482,482,0
20240902,100400,19565032,482,482,482,482,0
20240902,100300,19565032,482,482,482,482,0
20240902,100200,19565032,482,482,482,482,0
20240902,100100,19565032,482,482,482,482,0
20240902,100000,19565032,482,482,482,482,0
20240902,095900,19565032,482,482,482,482,0
20240902,095800,19565032,482,477,482,477,400
20240902,095700,19374227,477,476,477,476,4171
20240902,095600,17386720,476,476,476,476,1
20240902,095500,17386244,473,473,473,473,0
20240902,095400,17386244,473,473,473,473,0
20240902,095300,17386244,473,473,476,473,5728
20240902,095200,14670174,473,473,473,473,54
20240902,095100,14644632,474,474,474,474,0
20240902,095000,14644632,474,474,474,474,0
20240902,094900,14644632,474,474,474,474,1
20240902,094800,14644158,473,473,473,473,13
20240902,094700,14638009,474,473,474,473,25
20240902,094600,14626173,473,473,473,473,13
20240902,094500,14620024,473,474,474,473,492
20240902,094400,14387306,473,473,473,473,461
20240902,094300,14169253,473,473,473,473,14
20240902,094200,14162631,473,473,473,473,122
20240902,094100,14104925,473,473,473,473,0
20240902,094000,14104925,473,473,473,473,0
20240902,093900,14104925,473,473,473,473,0
20240902,093800,14104925,473,473,473,473,95
20240902,093700,14059990,473,473,473,473,0
20240902,093600,14059990,473,473,473,473,0
20240902,093500,14059990,473,473,473,473,0
20240902,093400,14059990,473,473,473,473,0
20240902,093300,14059990,473,473,473,473,58
20240902,093200,14032556,473,473,473,473,38
20240902,093100,14014582,473,473,473,473,0
20240902,093000,14014582,473,473,473,473,2
20240902,092900,14013636,473,473,473,473,14
20240902,092800,14007014,473,473,473,473,13
20240902,092700,14000865,473,473,473,473,16
20240902,092600,13993297,473,473,473,473,342
20240902,092500,13831531,473,472,473,472,14
20240902,092400,13824914,473,473,473,473,13
20240902,092300,13818765,473,473,473,473,14
20240902,092200,13812143,473,473,473,473,18
20240902,092100,13803629,473,473,473,473,14
20240902,092000,13797007,473,473,473,473,13
20240902,091900,13790858,473,473,473,473,13
20240902,091800,13784709,473,473,473,473,14
20240902,091700,13778087,473,473,473,473,13
20240902,091600,13771938,471,473,473,471,20
20240902,091500,13762489,471,473,473,471,17
20240902,091400,13754456,473,473,473,473,16
20240902,091300,13746888,473,473,473,473,13
20240902,091200,13740739,473,473,473,473,14
20240902,091100,13734117,473,472,473,472,13
20240902,091000,13727969,472,472,472,472,14
20240902,090900,13721361,472,472,472,472,13
20240902,090800,13715225,472,472,472,472,18
20240902,090700,13706729,472,472,472,472,104
20240902,090600,13657641,472,472,472,472,13
20240902,090500,13651505,467,473,473,467,3816
20240902,090400,11859517,473,473,474,473,3033
20240902,090300,10422434,472,473,473,472,1834
20240902,090200,9556087,477,477,477,477,1
20240902,090100,9555610,477,473,479,473,8157
20240902,090000,5697339,473,473,474,473,11598