KissMeData/048550/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192700,262563272,1666,1666,1666,1666,7551
20240909,192600,262563272,1666,1666,1666,1666,0
20240909,192500,262563272,1666,1666,1666,1666,0
20240909,192400,262563272,1666,1666,1666,1666,0
20240909,192300,262563272,1666,1666,1666,1666,0
20240909,192200,262563272,1666,1666,1666,1666,0
20240909,192100,262563272,1666,1666,1666,1666,0
20240909,192000,262563272,1666,1666,1666,1666,0
20240909,191900,262563272,1666,1666,1666,1666,0
20240909,191800,262563272,1666,1666,1666,1666,0
20240909,191700,262563272,1666,1666,1666,1666,0
20240909,191600,262563272,1666,1666,1666,1666,0
20240909,191500,262563272,1666,1666,1666,1666,0
20240909,191400,262563272,1666,1666,1666,1666,0
20240909,191300,262563272,1666,1666,1666,1666,0
20240909,191200,262563272,1666,1666,1666,1666,0
20240909,191100,262563272,1666,1666,1666,1666,0
20240909,191000,262563272,1666,1666,1666,1666,0
20240909,190900,262563272,1666,1666,1666,1666,0
20240909,190800,262563272,1666,1666,1666,1666,0
20240909,190700,262563272,1666,1666,1666,1666,0
20240909,190600,262563272,1666,1666,1666,1666,0
20240909,190500,262563272,1666,1666,1666,1666,0
20240909,190400,262563272,1666,1666,1666,1666,0
20240909,190300,262563272,1666,1666,1666,1666,0
20240909,190200,262563272,1666,1666,1666,1666,0
20240909,190100,262563272,1666,1666,1666,1666,0
20240909,190000,262563272,1666,1666,1666,1666,0
20240909,185900,262563272,1666,1666,1666,1666,0
20240909,185800,262563272,1666,1666,1666,1666,0
20240909,185700,262563272,1666,1666,1666,1666,7551
20240909,185600,262563272,1666,1666,1666,1666,0
20240909,185500,262563272,1666,1666,1666,1666,0
20240909,185400,262563272,1666,1666,1666,1666,0
20240909,185300,262563272,1666,1666,1666,1666,0
20240909,185200,262563272,1666,1666,1666,1666,0
20240909,185100,262563272,1666,1666,1666,1666,0
20240909,185000,262563272,1666,1666,1666,1666,0
20240909,184900,262563272,1666,1666,1666,1666,0
20240909,184800,262563272,1666,1666,1666,1666,0
20240909,184700,262563272,1666,1666,1666,1666,0
20240909,184600,262563272,1666,1666,1666,1666,0
20240909,184500,262563272,1666,1666,1666,1666,0
20240909,184400,262563272,1666,1666,1666,1666,0
20240909,184300,262563272,1666,1666,1666,1666,0
20240909,184200,262563272,1666,1666,1666,1666,0
20240909,184100,262563272,1666,1666,1666,1666,0
20240909,184000,262563272,1666,1666,1666,1666,0
20240909,183900,262563272,1666,1666,1666,1666,0
20240909,183800,262563272,1666,1666,1666,1666,0
20240909,183700,262563272,1666,1666,1666,1666,0
20240909,183600,262563272,1666,1666,1666,1666,0
20240909,183500,262563272,1666,1666,1666,1666,0
20240909,183400,262563272,1666,1666,1666,1666,0
20240909,183300,262563272,1666,1666,1666,1666,0
20240909,183200,262563272,1666,1666,1666,1666,0
20240909,183100,262563272,1666,1666,1666,1666,0
20240909,183000,262563272,1666,1666,1666,1666,0
20240909,182900,262563272,1666,1666,1666,1666,0
20240909,182800,262563272,1666,1666,1666,1666,0
20240909,182700,262563272,1666,1666,1666,1666,7551
20240909,182600,262563272,1666,1666,1666,1666,0
20240909,182500,262563272,1666,1666,1666,1666,0
20240909,182400,262563272,1666,1666,1666,1666,0
20240909,182300,262563272,1666,1666,1666,1666,0
20240909,182200,262563272,1666,1666,1666,1666,0
20240909,182100,262563272,1666,1666,1666,1666,0
20240909,182000,262563272,1666,1666,1666,1666,0
20240909,181900,262563272,1666,1666,1666,1666,0
20240909,181800,262563272,1666,1666,1666,1666,0
20240909,181700,262563272,1666,1666,1666,1666,0
20240909,181600,262563272,1666,1666,1666,1666,0
20240909,181500,262563272,1666,1666,1666,1666,0
20240909,181400,262563272,1666,1666,1666,1666,0
20240909,181300,262563272,1666,1666,1666,1666,0
20240909,181200,262563272,1666,1666,1666,1666,0
20240909,181100,262563272,1666,1666,1666,1666,0
20240909,181000,262563272,1666,1666,1666,1666,0
20240909,180900,262563272,1666,1666,1666,1666,0
20240909,180800,262563272,1666,1666,1666,1666,0
20240909,180700,262563272,1666,1666,1666,1666,0
20240909,180600,262563272,1666,1666,1666,1666,0
20240909,180500,262563272,1666,1666,1666,1666,0
20240909,180400,262563272,1666,1666,1666,1666,0
20240909,180300,262563272,1666,1666,1666,1666,0
20240909,180200,262563272,1666,1666,1666,1666,0
20240909,180100,262563272,1666,1666,1666,1666,0
20240909,180000,262563272,1666,1666,1666,1666,0
20240909,175900,262563272,1666,1666,1666,1666,0
20240909,175800,262563272,1666,1666,1666,1666,0
20240909,175700,262563272,1666,1666,1666,1666,7551
20240909,175600,262563272,1666,1666,1666,1666,0
20240909,175500,262563272,1666,1666,1666,1666,0
20240909,175400,262563272,1666,1666,1666,1666,0
20240909,175300,262563272,1666,1666,1666,1666,0
20240909,175200,262563272,1666,1666,1666,1666,0
20240909,175100,262563272,1666,1666,1666,1666,0
20240909,175000,262563272,1666,1666,1666,1666,0
20240909,174900,262563272,1666,1666,1666,1666,0
20240909,174800,262563272,1666,1666,1666,1666,0
20240909,174700,262563272,1666,1666,1666,1666,0
20240909,174600,262563272,1666,1666,1666,1666,0
20240909,174500,262563272,1666,1666,1666,1666,0
20240909,174400,262563272,1666,1666,1666,1666,0
20240909,174300,262563272,1666,1666,1666,1666,0
20240909,174200,262563272,1666,1666,1666,1666,0
20240909,174100,262563272,1666,1666,1666,1666,0
20240909,174000,262563272,1666,1666,1666,1666,0
20240909,173900,262563272,1666,1666,1666,1666,0
20240909,173800,262563272,1666,1666,1666,1666,0
20240909,173700,262563272,1666,1666,1666,1666,0
20240909,173600,262563272,1666,1666,1666,1666,0
20240909,173500,262563272,1666,1666,1666,1666,0
20240909,173400,262563272,1666,1666,1666,1666,0
20240909,173300,262563272,1666,1666,1666,1666,0
20240909,173200,262563272,1666,1666,1666,1666,0
20240909,173100,262563272,1666,1666,1666,1666,0
20240909,173000,262563272,1666,1666,1666,1666,0
20240909,172900,262563272,1666,1666,1666,1666,0
20240909,172800,262563272,1666,1666,1666,1666,0
20240909,172700,262563272,1666,1666,1666,1666,7551
20240909,172600,262563272,1666,1666,1666,1666,0
20240909,172500,262563272,1666,1666,1666,1666,0
20240909,172400,262563272,1666,1666,1666,1666,0
20240909,172300,262563272,1666,1666,1666,1666,0
20240909,172200,262563272,1666,1666,1666,1666,0
20240909,172100,262563272,1666,1666,1666,1666,0
20240909,172000,262563272,1666,1666,1666,1666,0
20240909,171900,262563272,1666,1666,1666,1666,0
20240909,171800,262563272,1666,1666,1666,1666,0
20240909,171700,262563272,1666,1666,1666,1666,0
20240909,171600,262563272,1666,1666,1666,1666,0
20240909,171500,262563272,1666,1666,1666,1666,0
20240909,171400,262563272,1666,1666,1666,1666,0
20240909,171300,262563272,1666,1666,1666,1666,0
20240909,171200,262563272,1666,1666,1666,1666,0
20240909,171100,262563272,1666,1666,1666,1666,0
20240909,171000,262563272,1666,1666,1666,1666,0
20240909,170900,262563272,1666,1666,1666,1666,0
20240909,170800,262563272,1666,1666,1666,1666,0
20240909,170700,262563272,1666,1666,1666,1666,0
20240909,170600,262563272,1666,1666,1666,1666,0
20240909,170500,262563272,1666,1666,1666,1666,0
20240909,170400,262563272,1666,1666,1666,1666,0
20240909,170300,262563272,1666,1666,1666,1666,0
20240909,170200,262563272,1666,1666,1666,1666,0
20240909,170100,262563272,1666,1666,1666,1666,0
20240909,170000,262563272,1666,1666,1666,1666,0
20240909,165900,262563272,1666,1666,1666,1666,0
20240909,165800,262563272,1666,1666,1666,1666,0
20240909,165700,262563272,1666,1666,1666,1666,7551
20240909,165600,262563272,1666,1666,1666,1666,0
20240909,165500,262563272,1666,1666,1666,1666,0
20240909,165400,262563272,1666,1666,1666,1666,0
20240909,165300,262563272,1666,1666,1666,1666,0
20240909,165200,262563272,1666,1666,1666,1666,0
20240909,165100,262563272,1666,1666,1666,1666,0
20240909,165000,262563272,1666,1666,1666,1666,0
20240909,164900,262563272,1666,1666,1666,1666,0
20240909,164800,262563272,1666,1666,1666,1666,0
20240909,164700,262563272,1666,1666,1666,1666,0
20240909,164600,262563272,1666,1666,1666,1666,0
20240909,164500,262563272,1666,1666,1666,1666,0
20240909,164400,262563272,1666,1666,1666,1666,0
20240909,164300,262563272,1666,1666,1666,1666,0
20240909,164200,262563272,1666,1666,1666,1666,0
20240909,164100,262563272,1666,1666,1666,1666,0
20240909,164000,262563272,1666,1666,1666,1666,0
20240909,163900,262563272,1666,1666,1666,1666,0
20240909,163800,262563272,1666,1666,1666,1666,0
20240909,163700,262563272,1666,1666,1666,1666,0
20240909,163600,262563272,1666,1666,1666,1666,0
20240909,163500,262563272,1666,1666,1666,1666,0
20240909,163400,262563272,1666,1666,1666,1666,0
20240909,163300,262563272,1666,1666,1666,1666,0
20240909,163200,262563272,1666,1666,1666,1666,0
20240909,163100,262563272,1666,1666,1666,1666,0
20240909,163000,262563272,1666,1666,1666,1666,0
20240909,162900,262563272,1666,1666,1666,1666,0
20240909,162800,262563272,1666,1666,1666,1666,0
20240909,162700,262563272,1666,1666,1666,1666,7551
20240909,162600,262563272,1666,1666,1666,1666,0
20240909,162500,262563272,1666,1666,1666,1666,0
20240909,162400,262563272,1666,1666,1666,1666,0
20240909,162300,262563272,1666,1666,1666,1666,0
20240909,162200,262563272,1666,1666,1666,1666,0
20240909,162100,262563272,1666,1666,1666,1666,0
20240909,162000,262563272,1666,1666,1666,1666,0
20240909,161900,262563272,1666,1666,1666,1666,0
20240909,161800,262563272,1666,1666,1666,1666,0
20240909,161700,262563272,1666,1666,1666,1666,0
20240909,161600,262563272,1666,1666,1666,1666,0
20240909,161500,262563272,1666,1666,1666,1666,0
20240909,161400,262563272,1666,1666,1666,1666,0
20240909,161300,262563272,1666,1666,1666,1666,0
20240909,161200,262563272,1666,1666,1666,1666,0
20240909,161100,262563272,1666,1666,1666,1666,0
20240909,161000,262563272,1666,1666,1666,1666,0
20240909,160900,262563272,1666,1666,1666,1666,0
20240909,160800,262563272,1666,1666,1666,1666,0
20240909,160700,262563272,1666,1666,1666,1666,0
20240909,160600,262563272,1666,1666,1666,1666,0
20240909,160500,262563272,1666,1666,1666,1666,0
20240909,160400,262563272,1666,1666,1666,1666,0
20240909,160300,262563272,1666,1666,1666,1666,0
20240909,160200,262563272,1666,1666,1666,1666,0
20240909,160100,262563272,1666,1666,1666,1666,0
20240909,160000,262563272,1666,1666,1666,1666,0
20240909,155900,262563272,1666,1666,1666,1666,0
20240909,155800,262563272,1666,1666,1666,1666,0
20240909,155700,262563272,1666,1666,1666,1666,7551
20240909,155600,262563272,1666,1666,1666,1666,0
20240909,155500,262563272,1666,1666,1666,1666,0
20240909,155400,262563272,1666,1666,1666,1666,0
20240909,155300,262563272,1666,1666,1666,1666,0
20240909,155200,262563272,1666,1666,1666,1666,0
20240909,155100,262563272,1666,1666,1666,1666,0
20240909,155000,262563272,1666,1666,1666,1666,0
20240909,154900,262563272,1666,1666,1666,1666,0
20240909,154800,262563272,1666,1666,1666,1666,0
20240909,154700,262563272,1666,1666,1666,1666,0
20240909,154600,262563272,1666,1666,1666,1666,0
20240909,154500,262563272,1666,1666,1666,1666,0
20240909,154400,262563272,1666,1666,1666,1666,0
20240909,154300,262563272,1666,1666,1666,1666,0
20240909,154200,262563272,1666,1666,1666,1666,0
20240909,154100,262563272,1666,1666,1666,1666,0
20240909,154000,262563272,1666,1666,1666,1666,0
20240909,153900,262563272,1666,1666,1666,1666,0
20240909,153800,262563272,1666,1666,1666,1666,0
20240909,153700,262563272,1666,1666,1666,1666,0
20240909,153600,262563272,1666,1666,1666,1666,0
20240909,153500,262563272,1666,1666,1666,1666,0
20240909,153400,262563272,1666,1666,1666,1666,0
20240909,153300,262563272,1666,1666,1666,1666,0
20240909,153200,262563272,1666,1666,1666,1666,0
20240909,153100,262563272,1666,1666,1666,1666,0
20240909,153000,262563272,1666,1666,1666,1666,7551
20240909,152900,249983306,1667,1667,1667,1667,0
20240909,152800,249983306,1667,1667,1667,1667,0
20240909,152700,249983306,1667,1667,1667,1667,0
20240909,152600,249983306,1667,1667,1667,1667,0
20240909,152500,249983306,1667,1667,1667,1667,0
20240909,152400,249983306,1667,1667,1667,1667,0
20240909,152300,249983306,1667,1667,1667,1667,0
20240909,152200,249983306,1667,1667,1667,1667,0
20240909,152100,249983306,1667,1667,1667,1667,0
20240909,152000,249983306,1667,1667,1667,1667,0
20240909,151900,249983306,1667,1667,1667,1667,15
20240909,151800,249958301,1675,1675,1675,1675,393
20240909,151700,249300026,1676,1676,1676,1676,0
20240909,151600,249300026,1676,1676,1676,1676,0
20240909,151500,249300026,1676,1666,1676,1666,1219
20240909,151400,247267996,1666,1672,1674,1666,1583
20240909,151300,244620224,1670,1670,1672,1670,363
20240909,151200,244013890,1672,1672,1672,1672,59
20240909,151100,243915242,1673,1673,1673,1673,0
20240909,151000,243915242,1673,1665,1673,1665,4766
20240909,150900,235959467,1669,1669,1669,1669,0
20240909,150800,235959467,1669,1669,1669,1669,200
20240909,150700,235625667,1670,1665,1670,1665,1337
20240909,150600,233395537,1670,1670,1670,1670,0
20240909,150500,233395537,1670,1664,1670,1664,60
20240909,150400,233295397,1670,1670,1670,1670,0
20240909,150300,233295397,1670,1670,1670,1670,0
20240909,150200,233295397,1670,1665,1670,1665,431
20240909,150100,232577777,1670,1670,1670,1670,0
20240909,150000,232577777,1670,1670,1670,1670,0
20240909,145900,232577777,1670,1670,1670,1670,11
20240909,145800,232559407,1670,1670,1670,1670,300
20240909,145700,232058407,1670,1670,1670,1670,0
20240909,145600,232058407,1670,1670,1670,1670,0
20240909,145500,232058407,1670,1670,1670,1670,1400
20240909,145400,229720407,1665,1665,1665,1665,0
20240909,145300,229720407,1665,1665,1665,1665,0
20240909,145200,229720407,1665,1665,1665,1665,0
20240909,145100,229720407,1665,1665,1665,1665,100
20240909,145000,229553907,1662,1662,1662,1662,0
20240909,144900,229553907,1662,1662,1662,1662,0
20240909,144800,229553907,1662,1662,1662,1662,0
20240909,144700,229553907,1662,1664,1664,1662,20
20240909,144600,229520662,1670,1670,1670,1670,31
20240909,144500,229468892,1670,1670,1670,1670,1300
20240909,144400,227297892,1670,1671,1671,1670,733
20240909,144300,226073781,1675,1675,1675,1675,0
20240909,144200,226073781,1675,1675,1675,1675,150
20240909,144100,225822531,1676,1676,1676,1676,0
20240909,144000,225822531,1676,1670,1676,1670,452
20240909,143900,225065183,1670,1670,1670,1670,74
20240909,143800,224941603,1676,1676,1676,1676,0
20240909,143700,224941603,1676,1676,1676,1676,0
20240909,143600,224941603,1676,1676,1676,1676,92
20240909,143500,224787411,1676,1670,1676,1670,10351
20240909,143400,207471912,1670,1670,1670,1670,0
20240909,143300,207471912,1670,1668,1670,1668,294
20240909,143200,206981460,1668,1668,1668,1668,36
20240909,143100,206921412,1668,1668,1668,1668,0
20240909,143000,206921412,1668,1668,1668,1668,30
20240909,142900,206871372,1668,1668,1668,1668,0
20240909,142800,206871372,1668,1667,1668,1667,1440
20240909,142700,204469653,1661,1661,1661,1661,0
20240909,142600,204469653,1661,1661,1661,1661,0
20240909,142500,204469653,1661,1661,1661,1661,34
20240909,142400,204413179,1663,1663,1663,1663,0
20240909,142300,204413179,1663,1663,1663,1663,0
20240909,142200,204413179,1663,1663,1663,1663,0
20240909,142100,204413179,1663,1663,1663,1663,45
20240909,142000,204338344,1663,1663,1663,1663,0
20240909,141900,204338344,1663,1663,1663,1663,0
20240909,141800,204338344,1663,1663,1663,1663,20
20240909,141700,204305084,1668,1668,1668,1668,0
20240909,141600,204305084,1668,1668,1668,1668,0
20240909,141500,204305084,1668,1668,1668,1668,0
20240909,141400,204305084,1668,1668,1668,1668,0
20240909,141300,204305084,1668,1668,1668,1668,0
20240909,141200,204305084,1668,1668,1668,1668,0
20240909,141100,204305084,1668,1668,1668,1668,0
20240909,141000,204305084,1668,1668,1668,1668,0
20240909,140900,204305084,1668,1668,1668,1668,0
20240909,140800,204305084,1668,1668,1668,1668,0
20240909,140700,204305084,1668,1668,1668,1668,0
20240909,140600,204305084,1668,1668,1668,1668,0
20240909,140500,204305084,1668,1668,1668,1668,0
20240909,140400,204305084,1668,1668,1668,1668,0
20240909,140300,204305084,1668,1668,1668,1668,0
20240909,140200,204305084,1668,1668,1668,1668,0
20240909,140100,204305084,1668,1668,1668,1668,0
20240909,140000,204305084,1668,1668,1668,1668,0
20240909,135900,204305084,1668,1668,1668,1668,40
20240909,135800,204238364,1669,1671,1671,1669,25
20240909,135700,204196629,1671,1672,1672,1671,13
20240909,135600,204174896,1672,1671,1672,1671,191
20240909,135500,203855587,1671,1671,1671,1670,257
20240909,135400,203426200,1669,1670,1670,1669,1400
20240909,135300,201089251,1671,1671,1671,1671,0
20240909,135200,201089251,1671,1671,1671,1671,0
20240909,135100,201089251,1671,1670,1671,1670,124
20240909,135000,200882152,1670,1664,1670,1664,8292
20240909,134900,187060405,1664,1664,1664,1664,500
20240909,134800,186228405,1665,1665,1665,1665,0
20240909,134700,186228405,1665,1665,1665,1665,126
20240909,134600,186018615,1665,1662,1665,1662,1105
20240909,134500,184178805,1661,1662,1662,1661,19
20240909,134400,184147244,1665,1665,1665,1665,20
20240909,134300,184113944,1662,1662,1662,1662,0
20240909,134200,184113944,1662,1662,1662,1662,0
20240909,134100,184113944,1662,1662,1662,1662,0
20240909,134000,184113944,1662,1662,1662,1662,0
20240909,133900,184113944,1662,1662,1662,1662,0
20240909,133800,184113944,1662,1662,1662,1662,156
20240909,133700,183854672,1662,1662,1662,1662,0
20240909,133600,183854672,1662,1662,1662,1662,0
20240909,133500,183854672,1662,1662,1662,1662,1
20240909,133400,183853010,1661,1661,1661,1661,0
20240909,133300,183853010,1661,1661,1661,1661,0
20240909,133200,183853010,1661,1660,1661,1660,1018
20240909,133100,182162122,1660,1660,1660,1660,0
20240909,133000,182162122,1660,1660,1660,1660,0
20240909,132900,182162122,1660,1660,1660,1660,0
20240909,132800,182162122,1660,1660,1660,1660,1129
20240909,132700,180287982,1660,1660,1660,1660,0
20240909,132600,180287982,1660,1660,1660,1660,6
20240909,132500,180278022,1654,1654,1654,1654,0
20240909,132400,180278022,1654,1654,1654,1654,0
20240909,132300,180278022,1654,1654,1654,1654,0
20240909,132200,180278022,1654,1654,1654,1654,1
20240909,132100,180276368,1654,1654,1654,1654,1
20240909,132000,180274714,1662,1662,1662,1662,0
20240909,131900,180274714,1662,1662,1662,1662,2
20240909,131800,180271390,1654,1654,1654,1654,0
20240909,131700,180271390,1654,1654,1654,1654,0
20240909,131600,180271390,1654,1654,1654,1654,0
20240909,131500,180271390,1654,1655,1655,1654,124
20240909,131400,180066188,1662,1662,1662,1662,0
20240909,131300,180066188,1662,1662,1662,1662,0
20240909,131200,180066188,1662,1662,1662,1662,0
20240909,131100,180066188,1662,1662,1662,1662,0
20240909,131000,180066188,1662,1662,1662,1662,0
20240909,130900,180066188,1662,1655,1662,1655,2
20240909,130800,180062871,1655,1655,1655,1655,0
20240909,130700,180062871,1655,1655,1655,1655,5596
20240909,130600,170801491,1655,1656,1656,1655,5479
20240909,130500,161733064,1656,1656,1656,1656,347
20240909,130400,161158432,1656,1656,1656,1656,0
20240909,130300,161158432,1656,1656,1656,1656,522
20240909,130200,160294000,1667,1667,1667,1667,0
20240909,130100,160294000,1667,1656,1667,1656,4
20240909,130000,160287365,1656,1656,1656,1656,0
20240909,125900,160287365,1656,1656,1656,1656,11
20240909,125800,160269149,1668,1668,1668,1668,0
20240909,125700,160269149,1668,1668,1668,1668,0
20240909,125600,160269149,1668,1668,1668,1668,0
20240909,125500,160269149,1668,1668,1668,1668,30
20240909,125400,160219109,1668,1667,1668,1667,100
20240909,125300,160052349,1668,1668,1668,1668,0
20240909,125200,160052349,1668,1668,1668,1668,0
20240909,125100,160052349,1668,1668,1668,1668,0
20240909,125000,160052349,1668,1668,1668,1668,0
20240909,124900,160052349,1668,1668,1668,1668,0
20240909,124800,160052349,1668,1668,1668,1668,0
20240909,124700,160052349,1668,1668,1668,1668,0
20240909,124600,160052349,1668,1668,1668,1668,0
20240909,124500,160052349,1668,1668,1668,1668,0
20240909,124400,160052349,1668,1668,1668,1668,1
20240909,124300,160050681,1668,1667,1668,1667,356
20240909,124200,159456883,1667,1666,1667,1666,302
20240909,124100,158953495,1653,1653,1653,1653,0
20240909,124000,158953495,1653,1653,1653,1653,0
20240909,123900,158953495,1653,1655,1655,1653,800
20240909,123800,157630665,1653,1653,1653,1653,0
20240909,123700,157630665,1653,1653,1653,1653,0
20240909,123600,157630665,1653,1653,1653,1653,0
20240909,123500,157630665,1653,1653,1653,1653,0
20240909,123400,157630665,1653,1653,1653,1653,0
20240909,123300,157630665,1653,1653,1653,1653,60
20240909,123200,157531485,1665,1665,1665,1665,100
20240909,123100,157364985,1667,1667,1667,1667,0
20240909,123000,157364985,1667,1667,1667,1667,11
20240909,122900,157346648,1668,1668,1668,1668,3
20240909,122800,157341644,1665,1665,1665,1665,52
20240909,122700,157255064,1665,1664,1665,1664,928
20240909,122600,155709989,1667,1667,1667,1667,0
20240909,122500,155709989,1667,1667,1667,1667,0
20240909,122400,155709989,1667,1667,1667,1667,2
20240909,122300,155706655,1669,1669,1669,1669,0
20240909,122200,155706655,1669,1669,1669,1669,0
20240909,122100,155706655,1669,1669,1669,1669,0
20240909,122000,155706655,1669,1669,1669,1669,0
20240909,121900,155706655,1669,1669,1669,1669,0
20240909,121800,155706655,1669,1668,1669,1668,785
20240909,121700,154396753,1662,1660,1662,1660,206
20240909,121600,154054393,1659,1656,1659,1656,358
20240909,121500,153461464,1655,1655,1655,1655,405
20240909,121400,152791189,1655,1655,1655,1655,0
20240909,121300,152791189,1655,1655,1655,1655,0
20240909,121200,152791189,1655,1655,1655,1655,0
20240909,121100,152791189,1655,1655,1655,1655,0
20240909,121000,152791189,1655,1655,1655,1655,0
20240909,120900,152791189,1655,1655,1655,1655,30
20240909,120800,152741539,1655,1655,1655,1655,0
20240909,120700,152741539,1655,1655,1655,1655,0
20240909,120600,152741539,1655,1655,1655,1655,0
20240909,120500,152741539,1655,1655,1655,1655,0
20240909,120400,152741539,1655,1655,1655,1655,0
20240909,120300,152741539,1655,1655,1655,1655,0
20240909,120200,152741539,1655,1655,1655,1655,0
20240909,120100,152741539,1655,1655,1655,1655,0
20240909,120000,152741539,1655,1655,1655,1655,1007
20240909,115900,151074954,1655,1655,1655,1655,0
20240909,115800,151074954,1655,1655,1655,1655,0
20240909,115700,151074954,1655,1655,1655,1655,0
20240909,115600,151074954,1655,1655,1655,1655,140
20240909,115500,150843254,1655,1655,1655,1655,100
20240909,115400,150677754,1655,1655,1655,1655,0
20240909,115300,150677754,1655,1655,1655,1655,1
20240909,115200,150676099,1650,1650,1650,1650,0
20240909,115100,150676099,1650,1650,1650,1650,37
20240909,115000,150615049,1650,1650,1650,1650,0
20240909,114900,150615049,1650,1650,1650,1650,55
20240909,114800,150524299,1655,1655,1655,1655,1
20240909,114700,150522644,1656,1656,1656,1656,2
20240909,114600,150519332,1657,1657,1657,1657,0
20240909,114500,150519332,1657,1657,1657,1657,0
20240909,114400,150519332,1657,1657,1657,1657,557
20240909,114300,149596383,1650,1650,1650,1650,0
20240909,114200,149596383,1650,1650,1650,1650,9
20240909,114100,149581533,1650,1648,1650,1648,1555
20240909,114000,147018124,1645,1645,1645,1645,52
20240909,113900,146932584,1644,1644,1644,1644,0
20240909,113800,146932584,1644,1644,1644,1644,0
20240909,113700,146932584,1644,1644,1644,1644,299
20240909,113600,146441028,1636,1636,1636,1636,0
20240909,113500,146441028,1636,1636,1636,1636,2
20240909,113400,146437756,1644,1644,1644,1644,0
20240909,113300,146437756,1644,1644,1644,1644,0
20240909,113200,146437756,1644,1644,1644,1644,1
20240909,113100,146436112,1643,1643,1643,1643,0
20240909,113000,146436112,1643,1643,1643,1643,0
20240909,112900,146436112,1643,1643,1643,1643,99
20240909,112800,146273455,1642,1642,1642,1642,112
20240909,112700,146089551,1642,1642,1642,1642,0
20240909,112600,146089551,1642,1642,1642,1642,0
20240909,112500,146089551,1642,1642,1642,1642,1
20240909,112400,146087909,1642,1642,1642,1642,3
20240909,112300,146082983,1642,1642,1642,1642,0
20240909,112200,146082983,1642,1642,1642,1642,0
20240909,112100,146082983,1642,1642,1642,1642,0
20240909,112000,146082983,1642,1642,1642,1642,0
20240909,111900,146082983,1642,1642,1642,1642,0
20240909,111800,146082983,1642,1643,1643,1642,14
20240909,111700,146059991,1643,1643,1643,1643,500
20240909,111600,145238491,1643,1643,1643,1643,18
20240909,111500,145208917,1642,1642,1642,1632,5776
20240909,111400,135776175,1642,1640,1642,1640,600
20240909,111300,134791606,1632,1632,1632,1632,7000
20240909,111200,123367606,1640,1640,1640,1640,400
20240909,111100,122711606,1632,1633,1633,1632,1206
20240909,111000,120742414,1640,1640,1640,1640,0
20240909,110900,120742414,1640,1640,1640,1640,0
20240909,110800,120742414,1640,1640,1640,1640,0
20240909,110700,120742414,1640,1640,1640,1640,5
20240909,110600,120734214,1640,1640,1640,1640,10
20240909,110500,120717814,1640,1640,1640,1640,17
20240909,110400,120689934,1640,1640,1640,1640,0
20240909,110300,120689934,1640,1640,1640,1640,4
20240909,110200,120683374,1640,1640,1640,1640,0
20240909,110100,120683374,1640,1640,1640,1640,0
20240909,110000,120683374,1640,1640,1640,1640,0
20240909,105900,120683374,1640,1637,1640,1637,1149
20240909,105800,118802230,1631,1631,1631,1631,0
20240909,105700,118802230,1631,1631,1631,1631,0
20240909,105600,118802230,1631,1631,1631,1631,0
20240909,105500,118802230,1631,1631,1631,1631,0
20240909,105400,118802230,1631,1631,1631,1631,0
20240909,105300,118802230,1631,1631,1631,1631,0
20240909,105200,118802230,1631,1631,1631,1631,0
20240909,105100,118802230,1631,1631,1631,1631,110
20240909,105000,118622820,1637,1637,1637,1637,0
20240909,104900,118622820,1637,1637,1637,1637,0
20240909,104800,118622820,1637,1637,1637,1637,0
20240909,104700,118622820,1637,1637,1637,1637,0
20240909,104600,118622820,1637,1637,1637,1637,102
20240909,104500,118455846,1637,1637,1637,1637,1
20240909,104400,118454209,1638,1638,1638,1638,0
20240909,104300,118454209,1638,1638,1638,1638,2
20240909,104200,118450933,1638,1638,1638,1638,510
20240909,104100,117615553,1638,1638,1638,1638,0
20240909,104000,117615553,1638,1638,1638,1638,2
20240909,103900,117612277,1638,1638,1638,1638,0
20240909,103800,117612277,1638,1638,1638,1638,1616
20240909,103700,114965269,1638,1638,1638,1638,80
20240909,103600,114834229,1638,1638,1638,1638,424
20240909,103500,114139717,1638,1638,1638,1638,1
20240909,103400,114138079,1638,1638,1638,1638,0
20240909,103300,114138079,1638,1638,1638,1638,12
20240909,103200,114118423,1638,1638,1638,1638,0
20240909,103100,114118423,1638,1638,1638,1638,0
20240909,103000,114118423,1638,1638,1638,1638,46
20240909,102900,114043075,1628,1628,1628,1628,0
20240909,102800,114043075,1628,1628,1628,1628,0
20240909,102700,114043075,1628,1628,1628,1628,13
20240909,102600,114021911,1637,1637,1637,1637,0
20240909,102500,114021911,1637,1637,1637,1637,0
20240909,102400,114021911,1637,1637,1637,1637,0
20240909,102300,114021911,1637,1637,1637,1637,0
20240909,102200,114021911,1637,1637,1637,1637,522
20240909,102100,113167397,1638,1638,1638,1638,0
20240909,102000,113167397,1638,1638,1638,1638,0
20240909,101900,113167397,1638,1638,1638,1638,1
20240909,101800,113165759,1629,1629,1629,1629,1018
20240909,101700,111507437,1629,1629,1629,1629,0
20240909,101600,111507437,1629,1629,1629,1629,0
20240909,101500,111507437,1629,1629,1629,1629,5
20240909,101400,111499292,1629,1630,1630,1629,211
20240909,101300,111155405,1630,1630,1630,1630,0
20240909,101200,111155405,1630,1630,1630,1630,0
20240909,101100,111155405,1630,1630,1630,1630,1150
20240909,101000,109280905,1630,1630,1630,1630,1
20240909,100900,109279275,1635,1635,1635,1635,5
20240909,100800,109271100,1635,1640,1640,1635,52
20240909,100700,109186075,1640,1640,1640,1640,0
20240909,100600,109186075,1640,1640,1640,1640,1
20240909,100500,109184435,1639,1639,1639,1639,0
20240909,100400,109184435,1639,1638,1639,1638,822
20240909,100300,107837440,1638,1627,1638,1627,18
20240909,100200,107807983,1626,1638,1638,1626,114
20240909,100100,107621443,1638,1638,1638,1638,385
20240909,100000,106990813,1630,1628,1630,1625,1572
20240909,095900,104435590,1629,1629,1629,1629,0
20240909,095800,104435590,1629,1630,1630,1629,1103
20240909,095700,102638793,1629,1629,1629,1629,117
20240909,095600,102448200,1630,1630,1630,1630,48
20240909,095500,102369960,1630,1630,1630,1630,0
20240909,095400,102369960,1630,1631,1631,1630,652
20240909,095300,101307000,1638,1638,1638,1638,0
20240909,095200,101307000,1638,1638,1638,1638,0
20240909,095100,101307000,1638,1638,1638,1638,410
20240909,095000,100635420,1638,1630,1638,1629,775
20240909,094900,99371363,1638,1638,1638,1638,0
20240909,094800,99371363,1638,1638,1638,1638,0
20240909,094700,99371363,1638,1638,1638,1638,3
20240909,094600,99366449,1639,1639,1639,1639,0
20240909,094500,99366449,1639,1639,1639,1639,1
20240909,094400,99364810,1639,1637,1639,1629,508
20240909,094300,98532707,1637,1637,1637,1630,15
20240909,094200,98508187,1637,1637,1637,1637,13
20240909,094100,98486906,1637,1637,1637,1630,104
20240909,094000,98317358,1629,1629,1629,1629,0
20240909,093900,98317358,1629,1630,1630,1629,125
20240909,093800,98113732,1638,1638,1638,1638,0
20240909,093700,98113732,1638,1638,1638,1638,10
20240909,093600,98097352,1630,1630,1630,1630,0
20240909,093500,98097352,1630,1630,1630,1630,622
20240909,093400,97083492,1630,1638,1638,1630,515
20240909,093300,96243952,1637,1637,1637,1637,1231
20240909,093200,94228805,1637,1637,1637,1637,18
20240909,093100,94199339,1638,1637,1638,1637,1009
20240909,093000,92547117,1630,1630,1630,1630,659
20240909,092900,91472947,1637,1637,1637,1637,0
20240909,092800,91472947,1637,1637,1637,1637,2
20240909,092700,91469673,1637,1637,1637,1630,472
20240909,092600,90697874,1637,1635,1637,1635,9
20240909,092500,90683151,1637,1637,1637,1635,772
20240909,092400,89419787,1635,1637,1637,1635,1011
20240909,092300,87766800,1637,1637,1637,1637,1000
20240909,092200,86129800,1637,1637,1637,1637,6
20240909,092100,86119978,1637,1637,1637,1637,0
20240909,092000,86119978,1637,1637,1637,1637,0
20240909,091900,86119978,1637,1635,1637,1635,16
20240909,091800,86093788,1638,1638,1638,1638,0
20240909,091700,86093788,1638,1638,1638,1638,400
20240909,091600,85438588,1638,1626,1638,1626,262
20240909,091500,85012553,1626,1626,1626,1626,10
20240909,091400,84996293,1622,1622,1622,1622,0
20240909,091300,84996293,1622,1622,1622,1622,0
20240909,091200,84996293,1622,1612,1622,1612,3193
20240909,091100,79835797,1614,1636,1636,1614,8262
20240909,091000,66358925,1677,1630,1680,1630,945
20240909,090900,64816406,1623,1616,1623,1604,5521
20240909,090800,55873053,1616,1616,1618,1601,1353
20240909,090700,53698398,1598,1598,1598,1598,1
20240909,090600,53696800,1598,1598,1598,1598,97
20240909,090500,53541794,1597,1600,1600,1591,1565
20240909,090400,51049926,1591,1610,1610,1591,867
20240909,090300,49661565,1615,1615,1615,1615,10
20240909,090200,49645415,1615,1630,1630,1615,2976
20240909,090100,44806485,1630,1599,1630,1599,3687
20240909,090000,38874826,1578,1574,1645,1574,24626