KissMeData/014190/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185800,137829238,1533,1533,1533,1533,438
20240909,185700,137829238,1533,1533,1533,1533,0
20240909,185600,137829238,1533,1533,1533,1533,0
20240909,185500,137829238,1533,1533,1533,1533,0
20240909,185400,137829238,1533,1533,1533,1533,0
20240909,185300,137829238,1533,1533,1533,1533,0
20240909,185200,137829238,1533,1533,1533,1533,0
20240909,185100,137829238,1533,1533,1533,1533,0
20240909,185000,137829238,1533,1533,1533,1533,0
20240909,184900,137829238,1533,1533,1533,1533,0
20240909,184800,137829238,1533,1533,1533,1533,0
20240909,184700,137829238,1533,1533,1533,1533,0
20240909,184600,137829238,1533,1533,1533,1533,0
20240909,184500,137829238,1533,1533,1533,1533,0
20240909,184400,137829238,1533,1533,1533,1533,0
20240909,184300,137829238,1533,1533,1533,1533,0
20240909,184200,137829238,1533,1533,1533,1533,0
20240909,184100,137829238,1533,1533,1533,1533,0
20240909,184000,137829238,1533,1533,1533,1533,0
20240909,183900,137829238,1533,1533,1533,1533,0
20240909,183800,137829238,1533,1533,1533,1533,0
20240909,183700,137829238,1533,1533,1533,1533,0
20240909,183600,137829238,1533,1533,1533,1533,0
20240909,183500,137829238,1533,1533,1533,1533,0
20240909,183400,137829238,1533,1533,1533,1533,0
20240909,183300,137829238,1533,1533,1533,1533,0
20240909,183200,137829238,1533,1533,1533,1533,0
20240909,183100,137829238,1533,1533,1533,1533,0
20240909,183000,137829238,1533,1533,1533,1533,0
20240909,182900,137829238,1533,1533,1533,1533,0
20240909,182800,137829238,1533,1533,1533,1533,438
20240909,182700,137829238,1533,1533,1533,1533,0
20240909,182600,137829238,1533,1533,1533,1533,0
20240909,182500,137829238,1533,1533,1533,1533,0
20240909,182400,137829238,1533,1533,1533,1533,0
20240909,182300,137829238,1533,1533,1533,1533,0
20240909,182200,137829238,1533,1533,1533,1533,0
20240909,182100,137829238,1533,1533,1533,1533,0
20240909,182000,137829238,1533,1533,1533,1533,0
20240909,181900,137829238,1533,1533,1533,1533,0
20240909,181800,137829238,1533,1533,1533,1533,0
20240909,181700,137829238,1533,1533,1533,1533,0
20240909,181600,137829238,1533,1533,1533,1533,0
20240909,181500,137829238,1533,1533,1533,1533,0
20240909,181400,137829238,1533,1533,1533,1533,0
20240909,181300,137829238,1533,1533,1533,1533,0
20240909,181200,137829238,1533,1533,1533,1533,0
20240909,181100,137829238,1533,1533,1533,1533,0
20240909,181000,137829238,1533,1533,1533,1533,0
20240909,180900,137829238,1533,1533,1533,1533,0
20240909,180800,137829238,1533,1533,1533,1533,0
20240909,180700,137829238,1533,1533,1533,1533,0
20240909,180600,137829238,1533,1533,1533,1533,0
20240909,180500,137829238,1533,1533,1533,1533,0
20240909,180400,137829238,1533,1533,1533,1533,0
20240909,180300,137829238,1533,1533,1533,1533,0
20240909,180200,137829238,1533,1533,1533,1533,0
20240909,180100,137829238,1533,1533,1533,1533,0
20240909,180000,137829238,1533,1533,1533,1533,0
20240909,175900,137829238,1533,1533,1533,1533,0
20240909,175800,137829238,1533,1533,1533,1533,438
20240909,175700,137829238,1533,1533,1533,1533,0
20240909,175600,137829238,1533,1533,1533,1533,0
20240909,175500,137829238,1533,1533,1533,1533,0
20240909,175400,137829238,1533,1533,1533,1533,0
20240909,175300,137829238,1533,1533,1533,1533,0
20240909,175200,137829238,1533,1533,1533,1533,0
20240909,175100,137829238,1533,1533,1533,1533,0
20240909,175000,137829238,1533,1533,1533,1533,0
20240909,174900,137829238,1533,1533,1533,1533,0
20240909,174800,137829238,1533,1533,1533,1533,0
20240909,174700,137829238,1533,1533,1533,1533,0
20240909,174600,137829238,1533,1533,1533,1533,0
20240909,174500,137829238,1533,1533,1533,1533,0
20240909,174400,137829238,1533,1533,1533,1533,0
20240909,174300,137829238,1533,1533,1533,1533,0
20240909,174200,137829238,1533,1533,1533,1533,0
20240909,174100,137829238,1533,1533,1533,1533,0
20240909,174000,137829238,1533,1533,1533,1533,0
20240909,173900,137829238,1533,1533,1533,1533,0
20240909,173800,137829238,1533,1533,1533,1533,0
20240909,173700,137829238,1533,1533,1533,1533,0
20240909,173600,137829238,1533,1533,1533,1533,0
20240909,173500,137829238,1533,1533,1533,1533,0
20240909,173400,137829238,1533,1533,1533,1533,0
20240909,173300,137829238,1533,1533,1533,1533,0
20240909,173200,137829238,1533,1533,1533,1533,0
20240909,173100,137829238,1533,1533,1533,1533,0
20240909,173000,137829238,1533,1533,1533,1533,0
20240909,172900,137829238,1533,1533,1533,1533,0
20240909,172800,137829238,1533,1533,1533,1533,438
20240909,172700,137829238,1533,1533,1533,1533,0
20240909,172600,137829238,1533,1533,1533,1533,0
20240909,172500,137829238,1533,1533,1533,1533,0
20240909,172400,137829238,1533,1533,1533,1533,0
20240909,172300,137829238,1533,1533,1533,1533,0
20240909,172200,137829238,1533,1533,1533,1533,0
20240909,172100,137829238,1533,1533,1533,1533,0
20240909,172000,137829238,1533,1533,1533,1533,0
20240909,171900,137829238,1533,1533,1533,1533,0
20240909,171800,137829238,1533,1533,1533,1533,0
20240909,171700,137829238,1533,1533,1533,1533,0
20240909,171600,137829238,1533,1533,1533,1533,0
20240909,171500,137829238,1533,1533,1533,1533,0
20240909,171400,137829238,1533,1533,1533,1533,0
20240909,171300,137829238,1533,1533,1533,1533,0
20240909,171200,137829238,1533,1533,1533,1533,0
20240909,171100,137829238,1533,1533,1533,1533,0
20240909,171000,137829238,1533,1533,1533,1533,0
20240909,170900,137829238,1533,1533,1533,1533,0
20240909,170800,137829238,1533,1533,1533,1533,0
20240909,170700,137829238,1533,1533,1533,1533,0
20240909,170600,137829238,1533,1533,1533,1533,0
20240909,170500,137829238,1533,1533,1533,1533,0
20240909,170400,137829238,1533,1533,1533,1533,0
20240909,170300,137829238,1533,1533,1533,1533,0
20240909,170200,137829238,1533,1533,1533,1533,0
20240909,170100,137829238,1533,1533,1533,1533,0
20240909,170000,137829238,1533,1533,1533,1533,0
20240909,165900,137829238,1533,1533,1533,1533,0
20240909,165800,137829238,1533,1533,1533,1533,438
20240909,165700,137829238,1533,1533,1533,1533,0
20240909,165600,137829238,1533,1533,1533,1533,0
20240909,165500,137829238,1533,1533,1533,1533,0
20240909,165400,137829238,1533,1533,1533,1533,0
20240909,165300,137829238,1533,1533,1533,1533,0
20240909,165200,137829238,1533,1533,1533,1533,0
20240909,165100,137829238,1533,1533,1533,1533,0
20240909,165000,137829238,1533,1533,1533,1533,0
20240909,164900,137829238,1533,1533,1533,1533,0
20240909,164800,137829238,1533,1533,1533,1533,0
20240909,164700,137829238,1533,1533,1533,1533,0
20240909,164600,137829238,1533,1533,1533,1533,0
20240909,164500,137829238,1533,1533,1533,1533,0
20240909,164400,137829238,1533,1533,1533,1533,0
20240909,164300,137829238,1533,1533,1533,1533,0
20240909,164200,137829238,1533,1533,1533,1533,0
20240909,164100,137829238,1533,1533,1533,1533,0
20240909,164000,137829238,1533,1533,1533,1533,0
20240909,163900,137829238,1533,1533,1533,1533,0
20240909,163800,137829238,1533,1533,1533,1533,0
20240909,163700,137829238,1533,1533,1533,1533,0
20240909,163600,137829238,1533,1533,1533,1533,0
20240909,163500,137829238,1533,1533,1533,1533,0
20240909,163400,137829238,1533,1533,1533,1533,0
20240909,163300,137829238,1533,1533,1533,1533,0
20240909,163200,137829238,1533,1533,1533,1533,0
20240909,163100,137829238,1533,1533,1533,1533,0
20240909,163000,137829238,1533,1533,1533,1533,0
20240909,162900,137829238,1533,1533,1533,1533,0
20240909,162800,137829238,1533,1533,1533,1533,438
20240909,162700,137829238,1533,1533,1533,1533,0
20240909,162600,137829238,1533,1533,1533,1533,0
20240909,162500,137829238,1533,1533,1533,1533,0
20240909,162400,137829238,1533,1533,1533,1533,0
20240909,162300,137829238,1533,1533,1533,1533,0
20240909,162200,137829238,1533,1533,1533,1533,0
20240909,162100,137829238,1533,1533,1533,1533,0
20240909,162000,137829238,1533,1533,1533,1533,0
20240909,161900,137829238,1533,1533,1533,1533,0
20240909,161800,137829238,1533,1533,1533,1533,0
20240909,161700,137829238,1533,1533,1533,1533,0
20240909,161600,137829238,1533,1533,1533,1533,0
20240909,161500,137829238,1533,1533,1533,1533,0
20240909,161400,137829238,1533,1533,1533,1533,0
20240909,161300,137829238,1533,1533,1533,1533,0
20240909,161200,137829238,1533,1533,1533,1533,0
20240909,161100,137829238,1533,1533,1533,1533,0
20240909,161000,137829238,1533,1533,1533,1533,0
20240909,160900,137829238,1533,1533,1533,1533,0
20240909,160800,137829238,1533,1533,1533,1533,0
20240909,160700,137829238,1533,1533,1533,1533,0
20240909,160600,137829238,1533,1533,1533,1533,0
20240909,160500,137829238,1533,1533,1533,1533,0
20240909,160400,137829238,1533,1533,1533,1533,0
20240909,160300,137829238,1533,1533,1533,1533,0
20240909,160200,137829238,1533,1533,1533,1533,0
20240909,160100,137829238,1533,1533,1533,1533,0
20240909,160000,137829238,1533,1533,1533,1533,0
20240909,155900,137829238,1533,1533,1533,1533,0
20240909,155800,137829238,1533,1533,1533,1533,438
20240909,155700,137829238,1533,1533,1533,1533,0
20240909,155600,137829238,1533,1533,1533,1533,0
20240909,155500,137829238,1533,1533,1533,1533,0
20240909,155400,137829238,1533,1533,1533,1533,0
20240909,155300,137829238,1533,1533,1533,1533,0
20240909,155200,137829238,1533,1533,1533,1533,0
20240909,155100,137829238,1533,1533,1533,1533,0
20240909,155000,137829238,1533,1533,1533,1533,0
20240909,154900,137829238,1533,1533,1533,1533,0
20240909,154800,137829238,1533,1533,1533,1533,0
20240909,154700,137829238,1533,1533,1533,1533,0
20240909,154600,137829238,1533,1533,1533,1533,0
20240909,154500,137829238,1533,1533,1533,1533,0
20240909,154400,137829238,1533,1533,1533,1533,0
20240909,154300,137829238,1533,1533,1533,1533,0
20240909,154200,137829238,1533,1533,1533,1533,0
20240909,154100,137829238,1533,1533,1533,1533,0
20240909,154000,137829238,1533,1533,1533,1533,0
20240909,153900,137829238,1533,1533,1533,1533,0
20240909,153800,137829238,1533,1533,1533,1533,0
20240909,153700,137829238,1533,1533,1533,1533,0
20240909,153600,137829238,1533,1533,1533,1533,0
20240909,153500,137829238,1533,1533,1533,1533,0
20240909,153400,137829238,1533,1533,1533,1533,0
20240909,153300,137829238,1533,1533,1533,1533,0
20240909,153200,137829238,1533,1533,1533,1533,0
20240909,153100,137829238,1533,1533,1533,1533,0
20240909,153000,137829238,1533,1533,1533,1533,438
20240909,152900,137157784,1530,1530,1530,1530,0
20240909,152800,137157784,1530,1530,1530,1530,0
20240909,152700,137157784,1530,1530,1530,1530,0
20240909,152600,137157784,1530,1530,1530,1530,0
20240909,152500,137157784,1530,1530,1530,1530,0
20240909,152400,137157784,1530,1530,1530,1530,0
20240909,152300,137157784,1530,1530,1530,1530,0
20240909,152200,137157784,1530,1530,1530,1530,0
20240909,152100,137157784,1530,1530,1530,1530,0
20240909,152000,137157784,1530,1530,1530,1530,0
20240909,151900,137157784,1530,1530,1530,1530,20
20240909,151800,137127184,1530,1530,1530,1530,400
20240909,151700,136515184,1529,1529,1529,1529,0
20240909,151600,136515184,1529,1529,1529,1529,26
20240909,151500,136475430,1529,1529,1529,1529,0
20240909,151400,136475430,1529,1527,1529,1527,71
20240909,151300,136367011,1527,1527,1527,1527,11
20240909,151200,136350214,1526,1526,1526,1526,368
20240909,151100,135788646,1526,1526,1526,1526,0
20240909,151000,135788646,1526,1526,1526,1526,1
20240909,150900,135787120,1526,1526,1526,1526,0
20240909,150800,135787120,1526,1527,1527,1526,28
20240909,150700,135744372,1526,1526,1526,1526,30
20240909,150600,135698592,1527,1527,1527,1527,155
20240909,150500,135461907,1527,1527,1527,1527,0
20240909,150400,135461907,1527,1527,1527,1527,0
20240909,150300,135461907,1527,1527,1527,1527,0
20240909,150200,135461907,1527,1527,1527,1527,1
20240909,150100,135460380,1527,1527,1527,1527,53
20240909,150000,135379449,1527,1527,1527,1527,175
20240909,145900,135112224,1527,1527,1527,1527,55
20240909,145800,135028239,1527,1527,1527,1527,30
20240909,145700,134982429,1527,1526,1527,1526,510
20240909,145600,134204159,1527,1527,1527,1527,0
20240909,145500,134204159,1527,1527,1527,1527,23
20240909,145400,134169038,1527,1527,1527,1527,32
20240909,145300,134120174,1527,1527,1527,1527,10
20240909,145200,134104904,1527,1527,1527,1527,0
20240909,145100,134104904,1527,1527,1527,1527,0
20240909,145000,134104904,1527,1527,1527,1527,25
20240909,144900,134066729,1527,1527,1527,1527,27
20240909,144800,134025500,1527,1527,1527,1527,0
20240909,144700,134025500,1527,1527,1527,1527,53
20240909,144600,133944569,1529,1529,1529,1529,6
20240909,144500,133935395,1529,1529,1529,1529,1
20240909,144400,133933866,1527,1527,1527,1527,0
20240909,144300,133933866,1527,1527,1527,1527,0
20240909,144200,133933866,1527,1527,1527,1527,0
20240909,144100,133933866,1527,1527,1527,1527,10
20240909,144000,133918596,1529,1529,1529,1529,0
20240909,143900,133918596,1529,1529,1529,1529,0
20240909,143800,133918596,1529,1529,1529,1529,0
20240909,143700,133918596,1529,1529,1529,1529,0
20240909,143600,133918596,1529,1527,1529,1527,3
20240909,143500,133914013,1525,1525,1525,1525,0
20240909,143400,133914013,1525,1525,1525,1525,10
20240909,143300,133898763,1524,1524,1524,1524,0
20240909,143200,133898763,1524,1526,1526,1524,732
20240909,143100,132783123,1528,1528,1528,1528,0
20240909,143000,132783123,1528,1528,1528,1528,0
20240909,142900,132783123,1528,1528,1528,1528,0
20240909,142800,132783123,1528,1528,1528,1528,0
20240909,142700,132783123,1528,1528,1528,1528,0
20240909,142600,132783123,1528,1528,1528,1528,0
20240909,142500,132783123,1528,1528,1528,1528,3
20240909,142400,132778539,1526,1526,1526,1526,0
20240909,142300,132778539,1526,1526,1526,1526,10
20240909,142200,132763279,1524,1524,1524,1524,0
20240909,142100,132763279,1524,1524,1524,1524,0
20240909,142000,132763279,1524,1524,1524,1524,0
20240909,141900,132763279,1524,1524,1524,1524,0
20240909,141800,132763279,1524,1524,1524,1524,0
20240909,141700,132763279,1524,1524,1524,1524,0
20240909,141600,132763279,1524,1524,1524,1524,0
20240909,141500,132763279,1524,1524,1524,1524,0
20240909,141400,132763279,1524,1524,1524,1524,0
20240909,141300,132763279,1524,1524,1524,1524,0
20240909,141200,132763279,1524,1524,1524,1524,0
20240909,141100,132763279,1524,1524,1524,1524,0
20240909,141000,132763279,1524,1524,1524,1524,0
20240909,140900,132763279,1524,1524,1524,1524,0
20240909,140800,132763279,1524,1524,1524,1524,0
20240909,140700,132763279,1524,1526,1526,1524,583
20240909,140600,131874620,1526,1526,1526,1526,0
20240909,140500,131874620,1526,1526,1526,1526,20
20240909,140400,131844100,1526,1526,1526,1526,0
20240909,140300,131844100,1526,1526,1526,1526,0
20240909,140200,131844100,1526,1526,1526,1526,5
20240909,140100,131836470,1525,1525,1525,1525,0
20240909,140000,131836470,1525,1525,1525,1525,416
20240909,135900,131202070,1526,1526,1526,1526,34
20240909,135800,131150186,1525,1525,1525,1525,0
20240909,135700,131150186,1525,1525,1525,1525,0
20240909,135600,131150186,1525,1525,1525,1525,0
20240909,135500,131150186,1525,1525,1525,1525,200
20240909,135400,130845186,1526,1526,1526,1526,0
20240909,135300,130845186,1526,1526,1526,1526,0
20240909,135200,130845186,1526,1526,1526,1526,0
20240909,135100,130845186,1526,1526,1526,1526,0
20240909,135000,130845186,1526,1526,1526,1526,0
20240909,134900,130845186,1526,1526,1526,1526,0
20240909,134800,130845186,1526,1525,1526,1525,100
20240909,134700,130692676,1526,1526,1526,1526,432
20240909,134600,130033444,1526,1526,1528,1526,113
20240909,134500,129860986,1526,1526,1526,1526,50
20240909,134400,129784686,1531,1531,1531,1531,0
20240909,134300,129784686,1531,1531,1531,1531,0
20240909,134200,129784686,1531,1528,1531,1528,10
20240909,134100,129769379,1531,1531,1531,1531,0
20240909,134000,129769379,1531,1531,1531,1531,0
20240909,133900,129769379,1531,1531,1531,1531,0
20240909,133800,129769379,1531,1527,1531,1527,2
20240909,133700,129766321,1527,1527,1527,1527,564
20240909,133600,128905093,1527,1527,1527,1527,0
20240909,133500,128905093,1527,1527,1527,1527,0
20240909,133400,128905093,1527,1527,1527,1527,0
20240909,133300,128905093,1527,1527,1527,1527,0
20240909,133200,128905093,1527,1527,1527,1527,0
20240909,133100,128905093,1527,1527,1527,1527,769
20240909,133000,127730830,1527,1527,1527,1527,10
20240909,132900,127715560,1527,1527,1527,1527,0
20240909,132800,127715560,1527,1527,1527,1527,0
20240909,132700,127715560,1527,1526,1533,1526,854
20240909,132600,126409736,1525,1525,1525,1525,0
20240909,132500,126409736,1525,1525,1525,1525,0
20240909,132400,126409736,1525,1525,1525,1525,0
20240909,132300,126409736,1525,1525,1525,1525,0
20240909,132200,126409736,1525,1525,1525,1525,0
20240909,132100,126409736,1525,1525,1525,1525,0
20240909,132000,126409736,1525,1525,1525,1525,0
20240909,131900,126409736,1525,1525,1525,1525,31
20240909,131800,126362461,1525,1525,1525,1525,0
20240909,131700,126362461,1525,1525,1525,1525,0
20240909,131600,126362461,1525,1525,1525,1525,0
20240909,131500,126362461,1525,1525,1525,1525,0
20240909,131400,126362461,1525,1525,1525,1525,0
20240909,131300,126362461,1525,1525,1525,1525,0
20240909,131200,126362461,1525,1525,1525,1525,10
20240909,131100,126347211,1525,1525,1525,1525,806
20240909,131000,125118061,1525,1525,1525,1525,3
20240909,130900,125113486,1525,1525,1525,1525,26
20240909,130800,125073836,1525,1525,1525,1525,0
20240909,130700,125073836,1525,1525,1525,1525,0
20240909,130600,125073836,1525,1525,1525,1525,0
20240909,130500,125073836,1525,1525,1525,1525,0
20240909,130400,125073836,1525,1525,1525,1525,0
20240909,130300,125073836,1525,1525,1525,1525,0
20240909,130200,125073836,1525,1525,1525,1525,0
20240909,130100,125073836,1525,1525,1525,1525,0
20240909,130000,125073836,1525,1525,1525,1525,0
20240909,125900,125073836,1525,1525,1525,1525,0
20240909,125800,125073836,1525,1525,1525,1525,0
20240909,125700,125073836,1525,1525,1525,1525,0
20240909,125600,125073836,1525,1525,1525,1525,0
20240909,125500,125073836,1525,1525,1525,1525,0
20240909,125400,125073836,1525,1525,1525,1525,0
20240909,125300,125073836,1525,1525,1525,1525,0
20240909,125200,125073836,1525,1525,1525,1525,4
20240909,125100,125067736,1523,1523,1523,1523,0
20240909,125000,125067736,1523,1523,1523,1523,0
20240909,124900,125067736,1523,1523,1523,1523,0
20240909,124800,125067736,1523,1523,1523,1523,0
20240909,124700,125067736,1523,1523,1523,1523,0
20240909,124600,125067736,1523,1523,1523,1523,0
20240909,124500,125067736,1523,1523,1523,1523,0
20240909,124400,125067736,1523,1523,1523,1523,200
20240909,124300,124763136,1527,1527,1527,1527,0
20240909,124200,124763136,1527,1527,1527,1527,0
20240909,124100,124763136,1527,1527,1527,1527,0
20240909,124000,124763136,1527,1527,1527,1527,0
20240909,123900,124763136,1527,1527,1527,1527,0
20240909,123800,124763136,1527,1525,1528,1522,1615
20240909,123700,122301154,1529,1524,1529,1524,1229
20240909,123600,120424346,1524,1522,1524,1522,1108
20240909,123500,118736968,1521,1514,1521,1514,1494
20240909,123400,116473319,1513,1513,1513,1513,0
20240909,123300,116473319,1513,1513,1513,1513,0
20240909,123200,116473319,1513,1513,1513,1513,0
20240909,123100,116473319,1513,1513,1513,1513,120
20240909,123000,116291759,1513,1513,1513,1513,0
20240909,122900,116291759,1513,1513,1513,1513,0
20240909,122800,116291759,1513,1513,1513,1513,0
20240909,122700,116291759,1513,1513,1513,1513,50
20240909,122600,116216109,1513,1513,1513,1513,25
20240909,122500,116178284,1513,1513,1513,1513,0
20240909,122400,116178284,1513,1513,1513,1513,379
20240909,122300,115604857,1512,1512,1512,1512,0
20240909,122200,115604857,1512,1512,1512,1512,110
20240909,122100,115438537,1511,1511,1511,1511,0
20240909,122000,115438537,1511,1511,1511,1511,0
20240909,121900,115438537,1511,1511,1511,1511,0
20240909,121800,115438537,1511,1511,1511,1511,0
20240909,121700,115438537,1511,1511,1511,1511,28
20240909,121600,115396229,1509,1509,1509,1509,0
20240909,121500,115396229,1509,1509,1509,1509,0
20240909,121400,115396229,1509,1509,1509,1509,10
20240909,121300,115381139,1511,1511,1511,1511,0
20240909,121200,115381139,1511,1511,1511,1511,0
20240909,121100,115381139,1511,1511,1511,1511,0
20240909,121000,115381139,1511,1511,1511,1511,0
20240909,120900,115381139,1511,1511,1511,1511,0
20240909,120800,115381139,1511,1511,1511,1511,1
20240909,120700,115379628,1509,1509,1509,1509,114
20240909,120600,115207602,1510,1510,1510,1510,0
20240909,120500,115207602,1510,1510,1510,1510,0
20240909,120400,115207602,1510,1510,1510,1510,10
20240909,120300,115192502,1509,1509,1509,1509,8
20240909,120200,115180430,1507,1507,1507,1507,0
20240909,120100,115180430,1507,1507,1507,1507,0
20240909,120000,115180430,1507,1507,1507,1507,0
20240909,115900,115180430,1507,1507,1507,1507,2
20240909,115800,115177416,1507,1507,1507,1507,5
20240909,115700,115169881,1507,1507,1507,1507,6
20240909,115600,115160839,1507,1507,1507,1507,0
20240909,115500,115160839,1507,1507,1507,1507,0
20240909,115400,115160839,1507,1507,1507,1507,0
20240909,115300,115160839,1507,1507,1507,1507,0
20240909,115200,115160839,1507,1507,1507,1507,0
20240909,115100,115160839,1507,1507,1507,1507,0
20240909,115000,115160839,1507,1507,1507,1507,0
20240909,114900,115160839,1507,1507,1507,1507,0
20240909,114800,115160839,1507,1507,1509,1507,3
20240909,114700,115156316,1505,1505,1505,1505,0
20240909,114600,115156316,1505,1507,1507,1505,1889
20240909,114500,112313091,1507,1507,1507,1507,630
20240909,114400,111363681,1507,1507,1509,1507,1404
20240909,114300,109247751,1507,1507,1507,1507,42
20240909,114200,109184457,1507,1507,1507,1507,0
20240909,114100,109184457,1507,1507,1507,1507,15
20240909,114000,109161852,1507,1507,1507,1507,0
20240909,113900,109161852,1507,1505,1507,1505,51
20240909,113800,109085047,1503,1503,1503,1503,0
20240909,113700,109085047,1503,1501,1503,1501,25
20240909,113600,109047502,1501,1501,1501,1501,7
20240909,113500,109036995,1501,1501,1501,1501,7
20240909,113400,109026488,1501,1501,1501,1501,6
20240909,113300,109017482,1501,1501,1501,1501,14
20240909,113200,108996468,1499,1499,1499,1499,0
20240909,113100,108996468,1499,1499,1499,1499,1
20240909,113000,108994969,1499,1502,1502,1499,1019
20240909,112900,107466160,1504,1504,1504,1504,0
20240909,112800,107466160,1504,1504,1504,1504,0
20240909,112700,107466160,1504,1504,1504,1504,0
20240909,112600,107466160,1504,1504,1504,1504,3
20240909,112500,107461648,1504,1504,1504,1504,0
20240909,112400,107461648,1504,1504,1504,1504,11
20240909,112300,107445104,1504,1504,1504,1504,0
20240909,112200,107445104,1504,1504,1504,1504,0
20240909,112100,107445104,1504,1504,1504,1504,0
20240909,112000,107445104,1504,1504,1504,1504,0
20240909,111900,107445104,1504,1504,1504,1504,0
20240909,111800,107445104,1504,1504,1504,1504,10
20240909,111700,107430064,1504,1504,1504,1504,0
20240909,111600,107430064,1504,1502,1504,1502,398
20240909,111500,106832266,1502,1502,1502,1502,1
20240909,111400,106830764,1502,1502,1502,1502,2
20240909,111300,106827760,1502,1502,1502,1502,0
20240909,111200,106827760,1502,1502,1502,1502,0
20240909,111100,106827760,1502,1502,1502,1502,0
20240909,111000,106827760,1502,1502,1502,1502,0
20240909,110900,106827760,1502,1502,1502,1502,0
20240909,110800,106827760,1502,1502,1502,1502,0
20240909,110700,106827760,1502,1502,1502,1502,0
20240909,110600,106827760,1502,1502,1502,1502,6
20240909,110500,106818748,1501,1501,1501,1501,522
20240909,110400,106035226,1501,1501,1501,1500,2772
20240909,110300,101874748,1501,1501,1501,1501,0
20240909,110200,101874748,1501,1501,1501,1501,0
20240909,110100,101874748,1501,1501,1501,1501,0
20240909,110000,101874748,1501,1500,1501,1500,1013
20240909,105900,100354238,1498,1498,1498,1498,10
20240909,105800,100339258,1497,1497,1497,1497,0
20240909,105700,100339258,1497,1497,1497,1497,0
20240909,105600,100339258,1497,1499,1499,1497,6
20240909,105500,100330266,1499,1499,1499,1499,1525
20240909,105400,98044291,1499,1501,1501,1499,1515
20240909,105300,95773190,1501,1501,1501,1501,15
20240909,105200,95750675,1499,1502,1502,1499,2001
20240909,105100,92750409,1498,1498,1498,1498,0
20240909,105000,92750409,1498,1500,1500,1498,3500
20240909,104900,87504243,1500,1500,1500,1500,0
20240909,104800,87504243,1500,1500,1500,1500,0
20240909,104700,87504243,1500,1499,1500,1499,700
20240909,104600,86454563,1498,1498,1498,1498,0
20240909,104500,86454563,1498,1498,1498,1498,0
20240909,104400,86454563,1498,1498,1498,1498,1045
20240909,104300,84889153,1498,1498,1498,1498,155
20240909,104200,84656963,1497,1497,1497,1497,44
20240909,104100,84591095,1495,1495,1495,1495,0
20240909,104000,84591095,1495,1495,1495,1495,12
20240909,103900,84573155,1496,1496,1496,1496,8
20240909,103800,84561187,1496,1498,1498,1496,1451
20240909,103700,82390387,1498,1498,1498,1498,123
20240909,103600,82206133,1498,1498,1498,1498,19
20240909,103500,82177671,1500,1500,1500,1500,0
20240909,103400,82177671,1500,1500,1500,1500,1
20240909,103300,82176171,1500,1500,1500,1500,1
20240909,103200,82174671,1498,1498,1498,1498,0
20240909,103100,82174671,1498,1498,1498,1498,0
20240909,103000,82174671,1498,1498,1498,1498,0
20240909,102900,82174671,1498,1498,1498,1498,0
20240909,102800,82174671,1498,1498,1498,1498,0
20240909,102700,82174671,1498,1498,1498,1498,250
20240909,102600,81800171,1498,1498,1498,1498,0
20240909,102500,81800171,1498,1498,1498,1498,0
20240909,102400,81800171,1498,1498,1498,1498,0
20240909,102300,81800171,1498,1498,1498,1498,0
20240909,102200,81800171,1498,1498,1498,1498,1
20240909,102100,81798673,1498,1498,1498,1498,1
20240909,102000,81797175,1496,1496,1496,1496,0
20240909,101900,81797175,1496,1496,1496,1496,57
20240909,101800,81711903,1498,1498,1498,1498,0
20240909,101700,81711903,1498,1498,1498,1498,201
20240909,101600,81410805,1500,1501,1501,1499,224
20240909,101500,81075011,1502,1502,1502,1502,0
20240909,101400,81075011,1502,1502,1502,1502,0
20240909,101300,81075011,1502,1502,1502,1502,15
20240909,101200,81052481,1498,1498,1498,1498,1466
20240909,101100,78856413,1497,1497,1497,1497,1337
20240909,101000,76854924,1496,1496,1496,1496,0
20240909,100900,76854924,1496,1496,1496,1496,0
20240909,100800,76854924,1496,1498,1498,1496,2000
20240909,100700,73862821,1496,1496,1496,1496,0
20240909,100600,73862821,1496,1496,1496,1496,0
20240909,100500,73862821,1496,1496,1496,1496,0
20240909,100400,73862821,1496,1496,1496,1496,0
20240909,100300,73862821,1496,1496,1496,1496,0
20240909,100200,73862821,1496,1496,1496,1496,0
20240909,100100,73862821,1496,1497,1497,1496,50
20240909,100000,73788017,1497,1497,1497,1497,30
20240909,095900,73743107,1497,1500,1500,1496,977
20240909,095800,72278931,1501,1501,1501,1501,0
20240909,095700,72278931,1501,1502,1502,1501,271
20240909,095600,71871908,1502,1508,1508,1502,1553
20240909,095500,69533630,1508,1508,1508,1508,0
20240909,095400,69533630,1508,1506,1508,1506,21
20240909,095300,69501982,1506,1504,1506,1504,30
20240909,095200,69456842,1503,1503,1503,1503,0
20240909,095100,69456842,1503,1503,1503,1503,0
20240909,095000,69456842,1503,1503,1503,1503,0
20240909,094900,69456842,1503,1503,1503,1503,30
20240909,094800,69411752,1503,1501,1503,1501,2
20240909,094700,69408748,1501,1501,1501,1501,0
20240909,094600,69408748,1501,1503,1503,1501,1048
20240909,094500,67833708,1503,1502,1503,1502,64
20240909,094400,67737526,1502,1505,1505,1500,788
20240909,094300,66554014,1503,1503,1503,1503,54
20240909,094200,66472852,1504,1504,1504,1504,87
20240909,094100,66342004,1504,1504,1504,1504,8
20240909,094000,66329972,1504,1504,1504,1504,2
20240909,093900,66326964,1510,1510,1510,1510,0
20240909,093800,66326964,1510,1510,1510,1510,500
20240909,093700,65571964,1510,1510,1510,1510,30
20240909,093600,65526664,1504,1506,1506,1504,35
20240909,093500,65473984,1506,1510,1510,1506,2105
20240909,093400,62295438,1510,1507,1510,1507,915
20240909,093300,60913821,1504,1504,1510,1504,1020
20240909,093200,59374147,1502,1502,1502,1502,10
20240909,093100,59359127,1500,1500,1505,1500,344
20240909,093000,58841488,1498,1495,1502,1492,1944
20240909,092900,55927550,1491,1491,1491,1491,3
20240909,092800,55923077,1491,1491,1491,1491,17
20240909,092700,55897730,1487,1488,1488,1487,560
20240909,092600,55064810,1488,1490,1495,1488,131
20240909,092500,54869788,1488,1488,1488,1488,14
20240909,092400,54848956,1488,1486,1488,1485,503
20240909,092300,54101853,1485,1485,1485,1485,10
20240909,092200,54087003,1487,1487,1487,1487,0
20240909,092100,54087003,1487,1488,1490,1486,503
20240909,092000,53338621,1488,1485,1488,1485,6
20240909,091900,53329702,1485,1485,1485,1485,6
20240909,091800,53320792,1485,1485,1485,1483,3001
20240909,091700,48867783,1486,1486,1486,1486,2349
20240909,091600,45377169,1484,1486,1486,1484,2000
20240909,091500,42408974,1498,1487,1498,1484,3042
20240909,091400,37890551,1487,1488,1498,1487,1697
20240909,091300,35365523,1488,1490,1498,1485,5414
20240909,091200,27313949,1489,1490,1498,1489,130
20240909,091100,27119352,1490,1489,1495,1488,914
20240909,091000,25753641,1491,1491,1495,1491,165
20240909,090900,25507030,1491,1490,1498,1490,1123
20240909,090800,23833032,1490,1489,1490,1488,1044
20240909,090700,22277504,1489,1487,1489,1483,1028
20240909,090600,20750888,1487,1489,1489,1481,6242
20240909,090500,11489377,1502,1502,1502,1502,138
20240909,090400,11282101,1489,1490,1490,1488,1301
20240909,090300,9345632,1492,1495,1495,1492,71
20240909,090200,9239567,1506,1506,1506,1506,182
20240909,090100,8965475,1506,1506,1506,1506,165
20240909,090000,8716985,1490,1490,1515,1490,5850