KissMeData/018500/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,190300,55167071,1470,1470,1470,1470,1064
20240829,190200,55167071,1470,1470,1470,1470,0
20240829,190100,55167071,1470,1470,1470,1470,0
20240829,190000,55167071,1470,1470,1470,1470,0
20240829,185900,55167071,1470,1470,1470,1470,0
20240829,185800,55167071,1470,1470,1470,1470,0
20240829,185700,55167071,1470,1470,1470,1470,0
20240829,185600,55167071,1470,1470,1470,1470,0
20240829,185500,55167071,1470,1470,1470,1470,0
20240829,185400,55167071,1470,1470,1470,1470,0
20240829,185300,55167071,1470,1470,1470,1470,0
20240829,185200,55167071,1470,1470,1470,1470,0
20240829,185100,55167071,1470,1470,1470,1470,0
20240829,185000,55167071,1470,1470,1470,1470,0
20240829,184900,55167071,1470,1470,1470,1470,0
20240829,184800,55167071,1470,1470,1470,1470,0
20240829,184700,55167071,1470,1470,1470,1470,0
20240829,184600,55167071,1470,1470,1470,1470,0
20240829,184500,55167071,1470,1470,1470,1470,0
20240829,184400,55167071,1470,1470,1470,1470,0
20240829,184300,55167071,1470,1470,1470,1470,0
20240829,184200,55167071,1470,1470,1470,1470,0
20240829,184100,55167071,1470,1470,1470,1470,0
20240829,184000,55167071,1470,1470,1470,1470,0
20240829,183900,55167071,1470,1470,1470,1470,0
20240829,183800,55167071,1470,1470,1470,1470,0
20240829,183700,55167071,1470,1470,1470,1470,0
20240829,183600,55167071,1470,1470,1470,1470,0
20240829,183500,55167071,1470,1470,1470,1470,0
20240829,183400,55167071,1470,1470,1470,1470,0
20240829,183300,55167071,1470,1470,1470,1470,1064
20240829,183200,55167071,1470,1470,1470,1470,0
20240829,183100,55167071,1470,1470,1470,1470,0
20240829,183000,55167071,1470,1470,1470,1470,0
20240829,182900,55167071,1470,1470,1470,1470,0
20240829,182800,55167071,1470,1470,1470,1470,0
20240829,182700,55167071,1470,1470,1470,1470,0
20240829,182600,55167071,1470,1470,1470,1470,0
20240829,182500,55167071,1470,1470,1470,1470,0
20240829,182400,55167071,1470,1470,1470,1470,0
20240829,182300,55167071,1470,1470,1470,1470,0
20240829,182200,55167071,1470,1470,1470,1470,0
20240829,182100,55167071,1470,1470,1470,1470,0
20240829,182000,55167071,1470,1470,1470,1470,0
20240829,181900,55167071,1470,1470,1470,1470,0
20240829,181800,55167071,1470,1470,1470,1470,0
20240829,181700,55167071,1470,1470,1470,1470,0
20240829,181600,55167071,1470,1470,1470,1470,0
20240829,181500,55167071,1470,1470,1470,1470,0
20240829,181400,55167071,1470,1470,1470,1470,0
20240829,181300,55167071,1470,1470,1470,1470,0
20240829,181200,55167071,1470,1470,1470,1470,0
20240829,181100,55167071,1470,1470,1470,1470,0
20240829,181000,55167071,1470,1470,1470,1470,0
20240829,180900,55167071,1470,1470,1470,1470,0
20240829,180800,55167071,1470,1470,1470,1470,0
20240829,180700,55167071,1470,1470,1470,1470,0
20240829,180600,55167071,1470,1470,1470,1470,0
20240829,180500,55167071,1470,1470,1470,1470,0
20240829,180400,55167071,1470,1470,1470,1470,0
20240829,180300,55167071,1470,1470,1470,1470,1064
20240829,180200,55167071,1470,1470,1470,1470,0
20240829,180100,55167071,1470,1470,1470,1470,0
20240829,180000,55167071,1470,1470,1470,1470,0
20240829,175900,55167071,1470,1470,1470,1470,0
20240829,175800,55167071,1470,1470,1470,1470,0
20240829,175700,55167071,1470,1470,1470,1470,0
20240829,175600,55167071,1470,1470,1470,1470,0
20240829,175500,55167071,1470,1470,1470,1470,0
20240829,175400,55167071,1470,1470,1470,1470,0
20240829,175300,55167071,1470,1470,1470,1470,0
20240829,175200,55167071,1470,1470,1470,1470,0
20240829,175100,55167071,1470,1470,1470,1470,0
20240829,175000,55167071,1470,1470,1470,1470,0
20240829,174900,55167071,1470,1470,1470,1470,0
20240829,174800,55167071,1470,1470,1470,1470,0
20240829,174700,55167071,1470,1470,1470,1470,0
20240829,174600,55167071,1470,1470,1470,1470,0
20240829,174500,55167071,1470,1470,1470,1470,0
20240829,174400,55167071,1470,1470,1470,1470,0
20240829,174300,55167071,1470,1470,1470,1470,0
20240829,174200,55167071,1470,1470,1470,1470,0
20240829,174100,55167071,1470,1470,1470,1470,0
20240829,174000,55167071,1470,1470,1470,1470,0
20240829,173900,55167071,1470,1470,1470,1470,0
20240829,173800,55167071,1470,1470,1470,1470,0
20240829,173700,55167071,1470,1470,1470,1470,0
20240829,173600,55167071,1470,1470,1470,1470,0
20240829,173500,55167071,1470,1470,1470,1470,0
20240829,173400,55167071,1470,1470,1470,1470,0
20240829,173300,55167071,1470,1470,1470,1470,1064
20240829,173200,55167071,1470,1470,1470,1470,0
20240829,173100,55167071,1470,1470,1470,1470,0
20240829,173000,55167071,1470,1470,1470,1470,0
20240829,172900,55167071,1470,1470,1470,1470,0
20240829,172800,55167071,1470,1470,1470,1470,0
20240829,172700,55167071,1470,1470,1470,1470,0
20240829,172600,55167071,1470,1470,1470,1470,0
20240829,172500,55167071,1470,1470,1470,1470,0
20240829,172400,55167071,1470,1470,1470,1470,0
20240829,172300,55167071,1470,1470,1470,1470,0
20240829,172200,55167071,1470,1470,1470,1470,0
20240829,172100,55167071,1470,1470,1470,1470,0
20240829,172000,55167071,1470,1470,1470,1470,0
20240829,171900,55167071,1470,1470,1470,1470,0
20240829,171800,55167071,1470,1470,1470,1470,0
20240829,171700,55167071,1470,1470,1470,1470,0
20240829,171600,55167071,1470,1470,1470,1470,0
20240829,171500,55167071,1470,1470,1470,1470,0
20240829,171400,55167071,1470,1470,1470,1470,0
20240829,171300,55167071,1470,1470,1470,1470,0
20240829,171200,55167071,1470,1470,1470,1470,0
20240829,171100,55167071,1470,1470,1470,1470,0
20240829,171000,55167071,1470,1470,1470,1470,0
20240829,170900,55167071,1470,1470,1470,1470,0
20240829,170800,55167071,1470,1470,1470,1470,0
20240829,170700,55167071,1470,1470,1470,1470,0
20240829,170600,55167071,1470,1470,1470,1470,0
20240829,170500,55167071,1470,1470,1470,1470,0
20240829,170400,55167071,1470,1470,1470,1470,0
20240829,170300,55167071,1470,1470,1470,1470,1064
20240829,170200,55167071,1470,1470,1470,1470,0
20240829,170100,55167071,1470,1470,1470,1470,0
20240829,170000,55167071,1470,1470,1470,1470,0
20240829,165900,55167071,1470,1470,1470,1470,0
20240829,165800,55167071,1470,1470,1470,1470,0
20240829,165700,55167071,1470,1470,1470,1470,0
20240829,165600,55167071,1470,1470,1470,1470,0
20240829,165500,55167071,1470,1470,1470,1470,0
20240829,165400,55167071,1470,1470,1470,1470,0
20240829,165300,55167071,1470,1470,1470,1470,0
20240829,165200,55167071,1470,1470,1470,1470,0
20240829,165100,55167071,1470,1470,1470,1470,0
20240829,165000,55167071,1470,1470,1470,1470,0
20240829,164900,55167071,1470,1470,1470,1470,0
20240829,164800,55167071,1470,1470,1470,1470,0
20240829,164700,55167071,1470,1470,1470,1470,0
20240829,164600,55167071,1470,1470,1470,1470,0
20240829,164500,55167071,1470,1470,1470,1470,0
20240829,164400,55167071,1470,1470,1470,1470,0
20240829,164300,55167071,1470,1470,1470,1470,0
20240829,164200,55167071,1470,1470,1470,1470,0
20240829,164100,55167071,1470,1470,1470,1470,0
20240829,164000,55167071,1470,1470,1470,1470,0
20240829,163900,55167071,1470,1470,1470,1470,0
20240829,163800,55167071,1470,1470,1470,1470,0
20240829,163700,55167071,1470,1470,1470,1470,0
20240829,163600,55167071,1470,1470,1470,1470,0
20240829,163500,55167071,1470,1470,1470,1470,0
20240829,163400,55167071,1470,1470,1470,1470,0
20240829,163300,55167071,1470,1470,1470,1470,1064
20240829,163200,55167071,1470,1470,1470,1470,0
20240829,163100,55167071,1470,1470,1470,1470,0
20240829,163000,55167071,1470,1470,1470,1470,0
20240829,162900,55167071,1470,1470,1470,1470,0
20240829,162800,55167071,1470,1470,1470,1470,0
20240829,162700,55167071,1470,1470,1470,1470,0
20240829,162600,55167071,1470,1470,1470,1470,0
20240829,162500,55167071,1470,1470,1470,1470,0
20240829,162400,55167071,1470,1470,1470,1470,0
20240829,162300,55167071,1470,1470,1470,1470,0
20240829,162200,55167071,1470,1470,1470,1470,0
20240829,162100,55167071,1470,1470,1470,1470,0
20240829,162000,55167071,1470,1470,1470,1470,0
20240829,161900,55167071,1470,1470,1470,1470,0
20240829,161800,55167071,1470,1470,1470,1470,0
20240829,161700,55167071,1470,1470,1470,1470,0
20240829,161600,55167071,1470,1470,1470,1470,0
20240829,161500,55167071,1470,1470,1470,1470,0
20240829,161400,55167071,1470,1470,1470,1470,0
20240829,161300,55167071,1470,1470,1470,1470,0
20240829,161200,55167071,1470,1470,1470,1470,0
20240829,161100,55167071,1470,1470,1470,1470,0
20240829,161000,55167071,1470,1470,1470,1470,0
20240829,160900,55167071,1470,1470,1470,1470,0
20240829,160800,55167071,1470,1470,1470,1470,0
20240829,160700,55167071,1470,1470,1470,1470,0
20240829,160600,55167071,1470,1470,1470,1470,0
20240829,160500,55167071,1470,1470,1470,1470,0
20240829,160400,55167071,1470,1470,1470,1470,0
20240829,160300,55167071,1470,1470,1470,1470,1064
20240829,160200,55167071,1470,1470,1470,1470,0
20240829,160100,55167071,1470,1470,1470,1470,0
20240829,160000,55167071,1470,1470,1470,1470,0
20240829,155900,55167071,1470,1470,1470,1470,0
20240829,155800,55167071,1470,1470,1470,1470,0
20240829,155700,55167071,1470,1470,1470,1470,0
20240829,155600,55167071,1470,1470,1470,1470,0
20240829,155500,55167071,1470,1470,1470,1470,0
20240829,155400,55167071,1470,1470,1470,1470,0
20240829,155300,55167071,1470,1470,1470,1470,0
20240829,155200,55167071,1470,1470,1470,1470,0
20240829,155100,55167071,1470,1470,1470,1470,0
20240829,155000,55167071,1470,1470,1470,1470,0
20240829,154900,55167071,1470,1470,1470,1470,0
20240829,154800,55167071,1470,1470,1470,1470,0
20240829,154700,55167071,1470,1470,1470,1470,0
20240829,154600,55167071,1470,1470,1470,1470,0
20240829,154500,55167071,1470,1470,1470,1470,0
20240829,154400,55167071,1470,1470,1470,1470,0
20240829,154300,55167071,1470,1470,1470,1470,0
20240829,154200,55167071,1470,1470,1470,1470,0
20240829,154100,55167071,1470,1470,1470,1470,0
20240829,154000,55167071,1470,1470,1470,1470,0
20240829,153900,55167071,1470,1470,1470,1470,0
20240829,153800,55167071,1470,1470,1470,1470,0
20240829,153700,55167071,1470,1470,1470,1470,0
20240829,153600,55167071,1470,1470,1470,1470,0
20240829,153500,55167071,1470,1470,1470,1470,0
20240829,153400,55167071,1470,1470,1470,1470,0
20240829,153300,55167071,1470,1470,1470,1470,1064
20240829,153200,55167071,1470,1470,1470,1470,0
20240829,153100,55167071,1470,1470,1470,1470,0
20240829,153000,55167071,1470,1470,1470,1470,1064
20240829,152900,53602991,1474,1474,1474,1474,0
20240829,152800,53602991,1474,1474,1474,1474,0
20240829,152700,53602991,1474,1474,1474,1474,0
20240829,152600,53602991,1474,1474,1474,1474,0
20240829,152500,53602991,1474,1474,1474,1474,0
20240829,152400,53602991,1474,1474,1474,1474,0
20240829,152300,53602991,1474,1474,1474,1474,0
20240829,152200,53602991,1474,1474,1474,1474,0
20240829,152100,53602991,1474,1474,1474,1474,0
20240829,152000,53602991,1474,1474,1474,1474,0
20240829,151900,53602991,1474,1474,1474,1474,30
20240829,151800,53558771,1475,1475,1475,1475,7
20240829,151700,53548446,1471,1471,1471,1471,160
20240829,151600,53313086,1470,1470,1470,1470,0
20240829,151500,53313086,1470,1470,1470,1470,0
20240829,151400,53313086,1470,1470,1470,1470,0
20240829,151300,53313086,1470,1470,1470,1470,11
20240829,151200,53296916,1471,1471,1471,1471,0
20240829,151100,53296916,1471,1471,1471,1471,1
20240829,151000,53295445,1475,1475,1475,1475,0
20240829,150900,53295445,1475,1475,1475,1475,0
20240829,150800,53295445,1475,1475,1475,1475,0
20240829,150700,53295445,1475,1475,1475,1475,0
20240829,150600,53295445,1475,1475,1475,1475,0
20240829,150500,53295445,1475,1475,1475,1475,10
20240829,150400,53280695,1463,1463,1463,1463,0
20240829,150300,53280695,1463,1463,1463,1463,0
20240829,150200,53280695,1463,1463,1463,1463,0
20240829,150100,53280695,1463,1463,1463,1463,0
20240829,150000,53280695,1463,1467,1467,1463,133
20240829,145900,53086080,1480,1480,1480,1480,0
20240829,145800,53086080,1480,1480,1480,1480,0
20240829,145700,53086080,1480,1480,1480,1480,0
20240829,145600,53086080,1480,1480,1480,1480,0
20240829,145500,53086080,1480,1480,1480,1480,0
20240829,145400,53086080,1480,1480,1480,1480,0
20240829,145300,53086080,1480,1472,1480,1463,741
20240829,145200,52001684,1481,1481,1481,1481,1
20240829,145100,52000203,1471,1472,1472,1471,1500
20240829,145000,49793082,1485,1485,1485,1485,0
20240829,144900,49793082,1485,1485,1485,1485,0
20240829,144800,49793082,1485,1478,1500,1471,4228
20240829,144700,43519997,1471,1471,1471,1471,0
20240829,144600,43519997,1471,1470,1471,1470,3577
20240829,144500,38258420,1471,1471,1471,1471,0
20240829,144400,38258420,1471,1460,1471,1460,5000
20240829,144300,30927105,1460,1460,1460,1460,0
20240829,144200,30927105,1460,1460,1460,1460,1
20240829,144100,30925645,1457,1457,1457,1457,0
20240829,144000,30925645,1457,1457,1457,1457,2110
20240829,143900,27851375,1462,1462,1462,1462,0
20240829,143800,27851375,1462,1462,1462,1462,0
20240829,143700,27851375,1462,1462,1462,1462,0
20240829,143600,27851375,1462,1462,1462,1462,0
20240829,143500,27851375,1462,1462,1462,1462,0
20240829,143400,27851375,1462,1462,1462,1462,0
20240829,143300,27851375,1462,1462,1462,1462,0
20240829,143200,27851375,1462,1462,1462,1462,19
20240829,143100,27823597,1462,1462,1462,1462,1
20240829,143000,27822135,1462,1462,1462,1462,0
20240829,142900,27822135,1462,1462,1462,1462,0
20240829,142800,27822135,1462,1462,1462,1462,0
20240829,142700,27822135,1462,1462,1462,1462,0
20240829,142600,27822135,1462,1462,1462,1462,0
20240829,142500,27822135,1462,1462,1462,1462,0
20240829,142400,27822135,1462,1462,1462,1462,1
20240829,142300,27820673,1457,1457,1457,1457,0
20240829,142200,27820673,1457,1457,1457,1457,0
20240829,142100,27820673,1457,1459,1459,1457,250
20240829,142000,27456393,1460,1460,1460,1460,0
20240829,141900,27456393,1460,1460,1460,1460,20
20240829,141800,27427193,1460,1460,1460,1460,0
20240829,141700,27427193,1460,1460,1460,1460,0
20240829,141600,27427193,1460,1460,1460,1460,0
20240829,141500,27427193,1460,1460,1460,1460,0
20240829,141400,27427193,1460,1460,1460,1460,0
20240829,141300,27427193,1460,1460,1460,1460,1
20240829,141200,27425733,1460,1460,1460,1460,0
20240829,141100,27425733,1460,1460,1460,1460,1
20240829,141000,27424273,1461,1461,1461,1461,0
20240829,140900,27424273,1461,1461,1461,1461,2
20240829,140800,27421351,1463,1463,1463,1463,0
20240829,140700,27421351,1463,1463,1463,1463,10
20240829,140600,27406721,1462,1462,1462,1462,0
20240829,140500,27406721,1462,1462,1462,1462,0
20240829,140400,27406721,1462,1462,1462,1462,0
20240829,140300,27406721,1462,1462,1462,1462,0
20240829,140200,27406721,1462,1462,1462,1462,0
20240829,140100,27406721,1462,1462,1462,1462,0
20240829,140000,27406721,1462,1462,1462,1462,0
20240829,135900,27406721,1462,1462,1462,1462,0
20240829,135800,27406721,1462,1462,1462,1462,0
20240829,135700,27406721,1462,1462,1462,1462,0
20240829,135600,27406721,1462,1462,1462,1462,0
20240829,135500,27406721,1462,1462,1462,1462,0
20240829,135400,27406721,1462,1462,1462,1462,0
20240829,135300,27406721,1462,1462,1462,1462,0
20240829,135200,27406721,1462,1462,1462,1462,0
20240829,135100,27406721,1462,1463,1463,1462,2
20240829,135000,27403796,1463,1463,1463,1463,2
20240829,134900,27400870,1460,1460,1460,1460,0
20240829,134800,27400870,1460,1460,1460,1460,51
20240829,134700,27326410,1460,1460,1460,1460,0
20240829,134600,27326410,1460,1460,1460,1460,179
20240829,134500,27065070,1464,1464,1464,1464,0
20240829,134400,27065070,1464,1464,1464,1464,1
20240829,134300,27063606,1461,1461,1461,1461,100
20240829,134200,26917506,1464,1464,1464,1464,0
20240829,134100,26917506,1464,1464,1464,1464,0
20240829,134000,26917506,1464,1464,1464,1464,0
20240829,133900,26917506,1464,1464,1464,1464,0
20240829,133800,26917506,1464,1464,1464,1464,0
20240829,133700,26917506,1464,1464,1464,1464,0
20240829,133600,26917506,1464,1464,1464,1464,0
20240829,133500,26917506,1464,1464,1464,1464,0
20240829,133400,26917506,1464,1464,1464,1464,0
20240829,133300,26917506,1464,1464,1464,1464,57
20240829,133200,26834058,1464,1464,1464,1464,0
20240829,133100,26834058,1464,1464,1464,1464,0
20240829,133000,26834058,1464,1464,1464,1464,0
20240829,132900,26834058,1464,1464,1464,1464,0
20240829,132800,26834058,1464,1464,1464,1464,0
20240829,132700,26834058,1464,1464,1464,1464,0
20240829,132600,26834058,1464,1464,1464,1464,0
20240829,132500,26834058,1464,1464,1464,1464,5
20240829,132400,26826738,1464,1464,1464,1464,0
20240829,132300,26826738,1464,1464,1464,1464,0
20240829,132200,26826738,1464,1464,1464,1464,0
20240829,132100,26826738,1464,1464,1464,1464,0
20240829,132000,26826738,1464,1464,1464,1464,0
20240829,131900,26826738,1464,1464,1464,1464,0
20240829,131800,26826738,1464,1464,1464,1464,0
20240829,131700,26826738,1464,1464,1464,1464,0
20240829,131600,26826738,1464,1463,1464,1463,1201
20240829,131500,25069614,1461,1461,1461,1461,0
20240829,131400,25069614,1461,1461,1461,1461,0
20240829,131300,25069614,1461,1461,1461,1461,1
20240829,131200,25068153,1463,1463,1463,1463,0
20240829,131100,25068153,1463,1463,1463,1463,0
20240829,131000,25068153,1463,1463,1463,1463,0
20240829,130900,25068153,1463,1463,1463,1463,17
20240829,130800,25043282,1463,1463,1463,1463,10
20240829,130700,25028652,1464,1464,1464,1464,0
20240829,130600,25028652,1464,1464,1464,1464,0
20240829,130500,25028652,1464,1464,1464,1464,0
20240829,130400,25028652,1464,1464,1464,1464,0
20240829,130300,25028652,1464,1464,1464,1464,0
20240829,130200,25028652,1464,1464,1464,1464,0
20240829,130100,25028652,1464,1463,1464,1463,250
20240829,130000,24662670,1464,1464,1464,1464,0
20240829,125900,24662670,1464,1464,1464,1464,0
20240829,125800,24662670,1464,1464,1464,1464,0
20240829,125700,24662670,1464,1464,1464,1464,0
20240829,125600,24662670,1464,1464,1464,1464,0
20240829,125500,24662670,1464,1464,1464,1464,0
20240829,125400,24662670,1464,1464,1464,1464,0
20240829,125300,24662670,1464,1464,1464,1464,0
20240829,125200,24662670,1464,1464,1464,1464,0
20240829,125100,24662670,1464,1464,1464,1464,0
20240829,125000,24662670,1464,1464,1464,1464,0
20240829,124900,24662670,1464,1464,1464,1464,0
20240829,124800,24662670,1464,1464,1464,1464,0
20240829,124700,24662670,1464,1464,1464,1464,0
20240829,124600,24662670,1464,1464,1464,1464,0
20240829,124500,24662670,1464,1464,1464,1464,0
20240829,124400,24662670,1464,1464,1464,1464,0
20240829,124300,24662670,1464,1464,1464,1464,0
20240829,124200,24662670,1464,1464,1464,1464,0
20240829,124100,24662670,1464,1464,1464,1464,0
20240829,124000,24662670,1464,1464,1464,1464,0
20240829,123900,24662670,1464,1464,1464,1464,0
20240829,123800,24662670,1464,1464,1464,1464,0
20240829,123700,24662670,1464,1464,1464,1464,0
20240829,123600,24662670,1464,1464,1464,1464,0
20240829,123500,24662670,1464,1464,1464,1464,0
20240829,123400,24662670,1464,1464,1464,1464,6
20240829,123300,24653886,1465,1465,1465,1465,0
20240829,123200,24653886,1465,1465,1465,1465,0
20240829,123100,24653886,1465,1465,1465,1465,0
20240829,123000,24653886,1465,1465,1465,1465,0
20240829,122900,24653886,1465,1465,1465,1465,0
20240829,122800,24653886,1465,1465,1465,1465,0
20240829,122700,24653886,1465,1465,1465,1465,0
20240829,122600,24653886,1465,1465,1465,1465,0
20240829,122500,24653886,1465,1465,1465,1465,0
20240829,122400,24653886,1465,1465,1465,1465,0
20240829,122300,24653886,1465,1465,1465,1465,0
20240829,122200,24653886,1465,1465,1465,1465,0
20240829,122100,24653886,1465,1465,1465,1465,0
20240829,122000,24653886,1465,1465,1465,1465,0
20240829,121900,24653886,1465,1465,1465,1465,0
20240829,121800,24653886,1465,1465,1465,1465,0
20240829,121700,24653886,1465,1465,1465,1465,0
20240829,121600,24653886,1465,1465,1465,1465,4
20240829,121500,24648026,1465,1465,1465,1465,1
20240829,121400,24646561,1465,1465,1465,1465,0
20240829,121300,24646561,1465,1465,1465,1465,0
20240829,121200,24646561,1465,1465,1465,1465,0
20240829,121100,24646561,1465,1465,1465,1465,0
20240829,121000,24646561,1465,1465,1465,1465,1
20240829,120900,24645096,1465,1465,1465,1465,0
20240829,120800,24645096,1465,1465,1465,1465,0
20240829,120700,24645096,1465,1465,1465,1465,0
20240829,120600,24645096,1465,1465,1465,1465,50
20240829,120500,24571846,1466,1466,1466,1466,0
20240829,120400,24571846,1466,1466,1466,1466,0
20240829,120300,24571846,1466,1466,1466,1466,0
20240829,120200,24571846,1466,1466,1466,1466,0
20240829,120100,24571846,1466,1466,1466,1466,0
20240829,120000,24571846,1466,1466,1466,1466,0
20240829,115900,24571846,1466,1466,1466,1466,0
20240829,115800,24571846,1466,1466,1466,1466,57
20240829,115700,24488284,1466,1466,1466,1466,0
20240829,115600,24488284,1466,1466,1466,1466,0
20240829,115500,24488284,1466,1465,1466,1465,124
20240829,115400,24306623,1465,1465,1465,1465,0
20240829,115300,24306623,1465,1465,1465,1465,0
20240829,115200,24306623,1465,1465,1465,1465,0
20240829,115100,24306623,1465,1465,1465,1465,0
20240829,115000,24306623,1465,1465,1465,1465,0
20240829,114900,24306623,1465,1465,1465,1465,0
20240829,114800,24306623,1465,1465,1465,1465,0
20240829,114700,24306623,1465,1465,1465,1465,0
20240829,114600,24306623,1465,1465,1465,1465,0
20240829,114500,24306623,1465,1465,1465,1465,0
20240829,114400,24306623,1465,1465,1465,1465,0
20240829,114300,24306623,1465,1465,1465,1465,1
20240829,114200,24305158,1456,1456,1456,1456,0
20240829,114100,24305158,1456,1456,1456,1456,0
20240829,114000,24305158,1456,1456,1456,1456,0
20240829,113900,24305158,1456,1456,1456,1456,612
20240829,113800,23414086,1465,1465,1465,1465,0
20240829,113700,23414086,1465,1465,1465,1465,0
20240829,113600,23414086,1465,1465,1465,1465,0
20240829,113500,23414086,1465,1465,1465,1465,0
20240829,113400,23414086,1465,1465,1465,1465,0
20240829,113300,23414086,1465,1465,1465,1465,0
20240829,113200,23414086,1465,1465,1465,1465,72
20240829,113100,23308606,1465,1465,1465,1465,0
20240829,113000,23308606,1465,1465,1465,1465,64
20240829,112900,23214846,1465,1465,1465,1465,31
20240829,112800,23169431,1465,1465,1465,1465,0
20240829,112700,23169431,1465,1465,1465,1465,0
20240829,112600,23169431,1465,1465,1465,1465,0
20240829,112500,23169431,1465,1465,1465,1465,0
20240829,112400,23169431,1465,1465,1465,1465,0
20240829,112300,23169431,1465,1465,1465,1465,0
20240829,112200,23169431,1465,1465,1465,1465,0
20240829,112100,23169431,1465,1465,1465,1465,0
20240829,112000,23169431,1465,1465,1465,1465,0
20240829,111900,23169431,1465,1465,1465,1465,0
20240829,111800,23169431,1465,1465,1465,1465,0
20240829,111700,23169431,1465,1465,1465,1465,0
20240829,111600,23169431,1465,1465,1465,1465,0
20240829,111500,23169431,1465,1465,1465,1465,0
20240829,111400,23169431,1465,1465,1465,1465,0
20240829,111300,23169431,1465,1465,1465,1465,0
20240829,111200,23169431,1465,1465,1465,1465,0
20240829,111100,23169431,1465,1465,1465,1465,1
20240829,111000,23167966,1465,1465,1465,1465,0
20240829,110900,23167966,1465,1465,1465,1465,0
20240829,110800,23167966,1465,1465,1465,1465,0
20240829,110700,23167966,1465,1465,1465,1465,0
20240829,110600,23167966,1465,1465,1465,1465,100
20240829,110500,23021466,1465,1465,1465,1465,0
20240829,110400,23021466,1465,1464,1465,1464,10
20240829,110300,23006825,1464,1464,1464,1464,0
20240829,110200,23006825,1464,1464,1464,1464,0
20240829,110100,23006825,1464,1464,1464,1464,0
20240829,110000,23006825,1464,1464,1464,1464,0
20240829,105900,23006825,1464,1464,1464,1464,500
20240829,105800,22274825,1464,1464,1464,1464,0
20240829,105700,22274825,1464,1464,1464,1464,10
20240829,105600,22260185,1455,1455,1455,1455,0
20240829,105500,22260185,1455,1455,1455,1455,0
20240829,105400,22260185,1455,1455,1455,1455,0
20240829,105300,22260185,1455,1455,1455,1455,0
20240829,105200,22260185,1455,1455,1455,1455,0
20240829,105100,22260185,1455,1455,1455,1455,0
20240829,105000,22260185,1455,1455,1455,1455,0
20240829,104900,22260185,1455,1455,1455,1455,1000
20240829,104800,20805185,1464,1464,1464,1464,0
20240829,104700,20805185,1464,1464,1464,1464,0
20240829,104600,20805185,1464,1464,1464,1464,0
20240829,104500,20805185,1464,1464,1464,1464,0
20240829,104400,20805185,1464,1464,1464,1464,0
20240829,104300,20805185,1464,1464,1464,1464,0
20240829,104200,20805185,1464,1464,1464,1464,1
20240829,104100,20803721,1455,1455,1455,1455,0
20240829,104000,20803721,1455,1455,1455,1455,0
20240829,103900,20803721,1455,1456,1456,1455,300
20240829,103800,20367211,1455,1455,1455,1455,0
20240829,103700,20367211,1455,1455,1455,1455,0
20240829,103600,20367211,1455,1455,1455,1455,0
20240829,103500,20367211,1455,1455,1455,1455,0
20240829,103400,20367211,1455,1455,1455,1455,70
20240829,103300,20265361,1465,1456,1465,1456,3005
20240829,103200,15868047,1456,1456,1456,1456,0
20240829,103100,15868047,1456,1456,1456,1456,1
20240829,103000,15866591,1456,1456,1456,1456,0
20240829,102900,15866591,1456,1456,1456,1456,19
20240829,102800,15838927,1456,1456,1456,1456,15
20240829,102700,15817087,1455,1455,1455,1455,0
20240829,102600,15817087,1455,1455,1455,1455,0
20240829,102500,15817087,1455,1455,1455,1455,300
20240829,102400,15380587,1455,1455,1455,1455,0
20240829,102300,15380587,1455,1455,1455,1455,0
20240829,102200,15380587,1455,1455,1455,1455,0
20240829,102100,15380587,1455,1455,1455,1455,0
20240829,102000,15380587,1455,1455,1455,1455,0
20240829,101900,15380587,1455,1455,1455,1455,15
20240829,101800,15358762,1450,1450,1450,1450,0
20240829,101700,15358762,1450,1450,1450,1450,0
20240829,101600,15358762,1450,1450,1450,1450,0
20240829,101500,15358762,1450,1450,1450,1450,0
20240829,101400,15358762,1450,1450,1450,1450,0
20240829,101300,15358762,1450,1455,1455,1450,34
20240829,101200,15309317,1455,1455,1455,1455,510
20240829,101100,14567267,1455,1455,1455,1455,1
20240829,101000,14565812,1453,1453,1453,1453,249
20240829,100900,14204015,1456,1456,1456,1456,0
20240829,100800,14204015,1456,1456,1456,1456,0
20240829,100700,14204015,1456,1456,1456,1456,0
20240829,100600,14204015,1456,1456,1456,1456,0
20240829,100500,14204015,1456,1456,1456,1456,1
20240829,100400,14202559,1456,1456,1456,1456,0
20240829,100300,14202559,1456,1456,1456,1456,0
20240829,100200,14202559,1456,1456,1456,1456,57
20240829,100100,14119567,1456,1456,1456,1456,1
20240829,100000,14118111,1458,1458,1458,1458,0
20240829,095900,14118111,1458,1458,1458,1458,0
20240829,095800,14118111,1458,1458,1458,1458,1
20240829,095700,14116653,1458,1458,1458,1458,0
20240829,095600,14116653,1458,1458,1458,1458,0
20240829,095500,14116653,1458,1458,1458,1458,0
20240829,095400,14116653,1458,1458,1458,1458,0
20240829,095300,14116653,1458,1458,1458,1458,1
20240829,095200,14115195,1448,1452,1452,1448,1871
20240829,095100,11403924,1459,1459,1459,1459,0
20240829,095000,11403924,1459,1459,1459,1459,0
20240829,094900,11403924,1459,1459,1459,1459,1
20240829,094800,11402465,1459,1460,1460,1459,1454
20240829,094700,9280769,1463,1463,1463,1463,1
20240829,094600,9279306,1460,1460,1460,1460,0
20240829,094500,9279306,1460,1460,1460,1460,0
20240829,094400,9279306,1460,1460,1460,1460,0
20240829,094300,9279306,1460,1460,1460,1460,49
20240829,094200,9207766,1460,1460,1460,1460,0
20240829,094100,9207766,1460,1460,1460,1460,101
20240829,094000,9060306,1460,1460,1460,1460,30
20240829,093900,9016506,1460,1460,1460,1460,236
20240829,093800,8671946,1460,1459,1460,1459,1144
20240829,093700,7001768,1459,1459,1459,1459,1
20240829,093600,7000309,1459,1459,1459,1459,7
20240829,093500,6990096,1459,1459,1459,1459,0
20240829,093400,6990096,1459,1459,1459,1459,0
20240829,093300,6990096,1459,1459,1459,1459,3
20240829,093200,6985719,1448,1459,1459,1448,8
20240829,093100,6974058,1459,1459,1459,1459,18
20240829,093000,6947796,1448,1448,1448,1448,500
20240829,092900,6223796,1448,1448,1448,1448,0
20240829,092800,6223796,1448,1448,1448,1448,0
20240829,092700,6223796,1448,1451,1451,1448,101
20240829,092600,6077248,1451,1451,1451,1451,48
20240829,092500,6007600,1452,1452,1452,1452,0
20240829,092400,6007600,1452,1452,1452,1452,3
20240829,092300,6003244,1460,1460,1460,1460,0
20240829,092200,6003244,1460,1460,1460,1460,0
20240829,092100,6003244,1460,1460,1460,1460,0
20240829,092000,6003244,1460,1460,1460,1460,1
20240829,091900,6001784,1465,1465,1465,1465,0
20240829,091800,6001784,1465,1453,1465,1411,2117
20240829,091700,2961709,1465,1453,1465,1441,1651
20240829,091600,569426,1460,1466,1466,1460,54
20240829,091500,490502,1466,1466,1466,1466,28
20240829,091400,449454,1466,1467,1467,1466,65
20240829,091300,354131,1468,1468,1468,1468,0
20240829,091200,354131,1468,1468,1468,1468,0
20240829,091100,354131,1468,1468,1468,1468,0
20240829,091000,354131,1468,1468,1468,1468,14
20240829,090900,333579,1469,1469,1469,1469,0
20240829,090800,333579,1469,1469,1469,1469,0
20240829,090700,333579,1469,1469,1469,1469,61
20240829,090600,243970,1469,1469,1469,1469,45
20240829,090500,177865,1469,1469,1469,1469,0
20240829,090400,177865,1469,1469,1469,1469,5
20240829,090300,170520,1470,1470,1470,1470,0
20240829,090200,170520,1470,1470,1470,1470,0
20240829,090100,170520,1470,1470,1470,1470,0
20240829,090000,170520,1470,1470,1470,1470,116