KissMeData/048830/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192800,45159274,1178,1178,1178,1178,385
20240905,192700,45159274,1178,1178,1178,1178,0
20240905,192600,45159274,1178,1178,1178,1178,0
20240905,192500,45159274,1178,1178,1178,1178,0
20240905,192400,45159274,1178,1178,1178,1178,0
20240905,192300,45159274,1178,1178,1178,1178,0
20240905,192200,45159274,1178,1178,1178,1178,0
20240905,192100,45159274,1178,1178,1178,1178,0
20240905,192000,45159274,1178,1178,1178,1178,0
20240905,191900,45159274,1178,1178,1178,1178,0
20240905,191800,45159274,1178,1178,1178,1178,0
20240905,191700,45159274,1178,1178,1178,1178,0
20240905,191600,45159274,1178,1178,1178,1178,0
20240905,191500,45159274,1178,1178,1178,1178,0
20240905,191400,45159274,1178,1178,1178,1178,0
20240905,191300,45159274,1178,1178,1178,1178,0
20240905,191200,45159274,1178,1178,1178,1178,0
20240905,191100,45159274,1178,1178,1178,1178,0
20240905,191000,45159274,1178,1178,1178,1178,0
20240905,190900,45159274,1178,1178,1178,1178,0
20240905,190800,45159274,1178,1178,1178,1178,0
20240905,190700,45159274,1178,1178,1178,1178,0
20240905,190600,45159274,1178,1178,1178,1178,0
20240905,190500,45159274,1178,1178,1178,1178,0
20240905,190400,45159274,1178,1178,1178,1178,0
20240905,190300,45159274,1178,1178,1178,1178,0
20240905,190200,45159274,1178,1178,1178,1178,0
20240905,190100,45159274,1178,1178,1178,1178,0
20240905,190000,45159274,1178,1178,1178,1178,0
20240905,185900,45159274,1178,1178,1178,1178,0
20240905,185800,45159274,1178,1178,1178,1178,385
20240905,185700,45159274,1178,1178,1178,1178,0
20240905,185600,45159274,1178,1178,1178,1178,0
20240905,185500,45159274,1178,1178,1178,1178,0
20240905,185400,45159274,1178,1178,1178,1178,0
20240905,185300,45159274,1178,1178,1178,1178,0
20240905,185200,45159274,1178,1178,1178,1178,0
20240905,185100,45159274,1178,1178,1178,1178,0
20240905,185000,45159274,1178,1178,1178,1178,0
20240905,184900,45159274,1178,1178,1178,1178,0
20240905,184800,45159274,1178,1178,1178,1178,0
20240905,184700,45159274,1178,1178,1178,1178,0
20240905,184600,45159274,1178,1178,1178,1178,0
20240905,184500,45159274,1178,1178,1178,1178,0
20240905,184400,45159274,1178,1178,1178,1178,0
20240905,184300,45159274,1178,1178,1178,1178,0
20240905,184200,45159274,1178,1178,1178,1178,0
20240905,184100,45159274,1178,1178,1178,1178,0
20240905,184000,45159274,1178,1178,1178,1178,0
20240905,183900,45159274,1178,1178,1178,1178,0
20240905,183800,45159274,1178,1178,1178,1178,0
20240905,183700,45159274,1178,1178,1178,1178,0
20240905,183600,45159274,1178,1178,1178,1178,0
20240905,183500,45159274,1178,1178,1178,1178,0
20240905,183400,45159274,1178,1178,1178,1178,0
20240905,183300,45159274,1178,1178,1178,1178,0
20240905,183200,45159274,1178,1178,1178,1178,0
20240905,183100,45159274,1178,1178,1178,1178,0
20240905,183000,45159274,1178,1178,1178,1178,0
20240905,182900,45159274,1178,1178,1178,1178,0
20240905,182800,45159274,1178,1178,1178,1178,385
20240905,182700,45159274,1178,1178,1178,1178,0
20240905,182600,45159274,1178,1178,1178,1178,0
20240905,182500,45159274,1178,1178,1178,1178,0
20240905,182400,45159274,1178,1178,1178,1178,0
20240905,182300,45159274,1178,1178,1178,1178,0
20240905,182200,45159274,1178,1178,1178,1178,0
20240905,182100,45159274,1178,1178,1178,1178,0
20240905,182000,45159274,1178,1178,1178,1178,0
20240905,181900,45159274,1178,1178,1178,1178,0
20240905,181800,45159274,1178,1178,1178,1178,0
20240905,181700,45159274,1178,1178,1178,1178,0
20240905,181600,45159274,1178,1178,1178,1178,0
20240905,181500,45159274,1178,1178,1178,1178,0
20240905,181400,45159274,1178,1178,1178,1178,0
20240905,181300,45159274,1178,1178,1178,1178,0
20240905,181200,45159274,1178,1178,1178,1178,0
20240905,181100,45159274,1178,1178,1178,1178,0
20240905,181000,45159274,1178,1178,1178,1178,0
20240905,180900,45159274,1178,1178,1178,1178,0
20240905,180800,45159274,1178,1178,1178,1178,0
20240905,180700,45159274,1178,1178,1178,1178,0
20240905,180600,45159274,1178,1178,1178,1178,0
20240905,180500,45159274,1178,1178,1178,1178,0
20240905,180400,45159274,1178,1178,1178,1178,0
20240905,180300,45159274,1178,1178,1178,1178,0
20240905,180200,45159274,1178,1178,1178,1178,0
20240905,180100,45159274,1178,1178,1178,1178,0
20240905,180000,45159274,1178,1178,1178,1178,0
20240905,175900,45159274,1178,1178,1178,1178,0
20240905,175800,45159274,1178,1178,1178,1178,385
20240905,175700,45159274,1178,1178,1178,1178,0
20240905,175600,45159274,1178,1178,1178,1178,0
20240905,175500,45159274,1178,1178,1178,1178,0
20240905,175400,45159274,1178,1178,1178,1178,0
20240905,175300,45159274,1178,1178,1178,1178,0
20240905,175200,45159274,1178,1178,1178,1178,0
20240905,175100,45159274,1178,1178,1178,1178,0
20240905,175000,45159274,1178,1178,1178,1178,0
20240905,174900,45159274,1178,1178,1178,1178,0
20240905,174800,45159274,1178,1178,1178,1178,0
20240905,174700,45159274,1178,1178,1178,1178,0
20240905,174600,45159274,1178,1178,1178,1178,0
20240905,174500,45159274,1178,1178,1178,1178,0
20240905,174400,45159274,1178,1178,1178,1178,0
20240905,174300,45159274,1178,1178,1178,1178,0
20240905,174200,45159274,1178,1178,1178,1178,0
20240905,174100,45159274,1178,1178,1178,1178,0
20240905,174000,45159274,1178,1178,1178,1178,0
20240905,173900,45159274,1178,1178,1178,1178,0
20240905,173800,45159274,1178,1178,1178,1178,0
20240905,173700,45159274,1178,1178,1178,1178,0
20240905,173600,45159274,1178,1178,1178,1178,0
20240905,173500,45159274,1178,1178,1178,1178,0
20240905,173400,45159274,1178,1178,1178,1178,0
20240905,173300,45159274,1178,1178,1178,1178,0
20240905,173200,45159274,1178,1178,1178,1178,0
20240905,173100,45159274,1178,1178,1178,1178,0
20240905,173000,45159274,1178,1178,1178,1178,0
20240905,172900,45159274,1178,1178,1178,1178,0
20240905,172800,45159274,1178,1178,1178,1178,385
20240905,172700,45159274,1178,1178,1178,1178,0
20240905,172600,45159274,1178,1178,1178,1178,0
20240905,172500,45159274,1178,1178,1178,1178,0
20240905,172400,45159274,1178,1178,1178,1178,0
20240905,172300,45159274,1178,1178,1178,1178,0
20240905,172200,45159274,1178,1178,1178,1178,0
20240905,172100,45159274,1178,1178,1178,1178,0
20240905,172000,45159274,1178,1178,1178,1178,0
20240905,171900,45159274,1178,1178,1178,1178,0
20240905,171800,45159274,1178,1178,1178,1178,0
20240905,171700,45159274,1178,1178,1178,1178,0
20240905,171600,45159274,1178,1178,1178,1178,0
20240905,171500,45159274,1178,1178,1178,1178,0
20240905,171400,45159274,1178,1178,1178,1178,0
20240905,171300,45159274,1178,1178,1178,1178,0
20240905,171200,45159274,1178,1178,1178,1178,0
20240905,171100,45159274,1178,1178,1178,1178,0
20240905,171000,45159274,1178,1178,1178,1178,0
20240905,170900,45159274,1178,1178,1178,1178,0
20240905,170800,45159274,1178,1178,1178,1178,0
20240905,170700,45159274,1178,1178,1178,1178,0
20240905,170600,45159274,1178,1178,1178,1178,0
20240905,170500,45159274,1178,1178,1178,1178,0
20240905,170400,45159274,1178,1178,1178,1178,0
20240905,170300,45159274,1178,1178,1178,1178,0
20240905,170200,45159274,1178,1178,1178,1178,0
20240905,170100,45159274,1178,1178,1178,1178,0
20240905,170000,45159274,1178,1178,1178,1178,0
20240905,165900,45159274,1178,1178,1178,1178,0
20240905,165800,45159274,1178,1178,1178,1178,385
20240905,165700,45159274,1178,1178,1178,1178,0
20240905,165600,45159274,1178,1178,1178,1178,0
20240905,165500,45159274,1178,1178,1178,1178,0
20240905,165400,45159274,1178,1178,1178,1178,0
20240905,165300,45159274,1178,1178,1178,1178,0
20240905,165200,45159274,1178,1178,1178,1178,0
20240905,165100,45159274,1178,1178,1178,1178,0
20240905,165000,45159274,1178,1178,1178,1178,0
20240905,164900,45159274,1178,1178,1178,1178,0
20240905,164800,45159274,1178,1178,1178,1178,0
20240905,164700,45159274,1178,1178,1178,1178,0
20240905,164600,45159274,1178,1178,1178,1178,0
20240905,164500,45159274,1178,1178,1178,1178,0
20240905,164400,45159274,1178,1178,1178,1178,0
20240905,164300,45159274,1178,1178,1178,1178,0
20240905,164200,45159274,1178,1178,1178,1178,0
20240905,164100,45159274,1178,1178,1178,1178,0
20240905,164000,45159274,1178,1178,1178,1178,0
20240905,163900,45159274,1178,1178,1178,1178,0
20240905,163800,45159274,1178,1178,1178,1178,0
20240905,163700,45159274,1178,1178,1178,1178,0
20240905,163600,45159274,1178,1178,1178,1178,0
20240905,163500,45159274,1178,1178,1178,1178,0
20240905,163400,45159274,1178,1178,1178,1178,0
20240905,163300,45159274,1178,1178,1178,1178,0
20240905,163200,45159274,1178,1178,1178,1178,0
20240905,163100,45159274,1178,1178,1178,1178,0
20240905,163000,45159274,1178,1178,1178,1178,0
20240905,162900,45159274,1178,1178,1178,1178,0
20240905,162800,45159274,1178,1178,1178,1178,385
20240905,162700,45159274,1178,1178,1178,1178,0
20240905,162600,45159274,1178,1178,1178,1178,0
20240905,162500,45159274,1178,1178,1178,1178,0
20240905,162400,45159274,1178,1178,1178,1178,0
20240905,162300,45159274,1178,1178,1178,1178,0
20240905,162200,45159274,1178,1178,1178,1178,0
20240905,162100,45159274,1178,1178,1178,1178,0
20240905,162000,45159274,1178,1178,1178,1178,0
20240905,161900,45159274,1178,1178,1178,1178,0
20240905,161800,45159274,1178,1178,1178,1178,0
20240905,161700,45159274,1178,1178,1178,1178,0
20240905,161600,45159274,1178,1178,1178,1178,0
20240905,161500,45159274,1178,1178,1178,1178,0
20240905,161400,45159274,1178,1178,1178,1178,0
20240905,161300,45159274,1178,1178,1178,1178,0
20240905,161200,45159274,1178,1178,1178,1178,0
20240905,161100,45159274,1178,1178,1178,1178,0
20240905,161000,45159274,1178,1178,1178,1178,0
20240905,160900,45159274,1178,1178,1178,1178,0
20240905,160800,45159274,1178,1178,1178,1178,0
20240905,160700,45159274,1178,1178,1178,1178,0
20240905,160600,45159274,1178,1178,1178,1178,0
20240905,160500,45159274,1178,1178,1178,1178,0
20240905,160400,45159274,1178,1178,1178,1178,0
20240905,160300,45159274,1178,1178,1178,1178,0
20240905,160200,45159274,1178,1178,1178,1178,0
20240905,160100,45159274,1178,1178,1178,1178,0
20240905,160000,45159274,1178,1178,1178,1178,0
20240905,155900,45159274,1178,1178,1178,1178,0
20240905,155800,45159274,1178,1178,1178,1178,385
20240905,155700,45159274,1178,1178,1178,1178,0
20240905,155600,45159274,1178,1178,1178,1178,0
20240905,155500,45159274,1178,1178,1178,1178,0
20240905,155400,45159274,1178,1178,1178,1178,0
20240905,155300,45159274,1178,1178,1178,1178,0
20240905,155200,45159274,1178,1178,1178,1178,0
20240905,155100,45159274,1178,1178,1178,1178,0
20240905,155000,45159274,1178,1178,1178,1178,0
20240905,154900,45159274,1178,1178,1178,1178,0
20240905,154800,45159274,1178,1178,1178,1178,0
20240905,154700,45159274,1178,1178,1178,1178,0
20240905,154600,45159274,1178,1178,1178,1178,0
20240905,154500,45159274,1178,1178,1178,1178,0
20240905,154400,45159274,1178,1178,1178,1178,0
20240905,154300,45159274,1178,1178,1178,1178,0
20240905,154200,45159274,1178,1178,1178,1178,0
20240905,154100,45159274,1178,1178,1178,1178,0
20240905,154000,45159274,1178,1178,1178,1178,0
20240905,153900,45159274,1178,1178,1178,1178,0
20240905,153800,45159274,1178,1178,1178,1178,0
20240905,153700,45159274,1178,1178,1178,1178,0
20240905,153600,45159274,1178,1178,1178,1178,0
20240905,153500,45159274,1178,1178,1178,1178,0
20240905,153400,45159274,1178,1178,1178,1178,0
20240905,153300,45159274,1178,1178,1178,1178,0
20240905,153200,45159274,1178,1178,1178,1178,0
20240905,153100,45159274,1178,1178,1178,1178,0
20240905,153000,45159274,1178,1178,1178,1178,385
20240905,152900,44705744,1177,1177,1177,1177,0
20240905,152800,44705744,1177,1177,1177,1177,0
20240905,152700,44705744,1177,1177,1177,1177,0
20240905,152600,44705744,1177,1177,1177,1177,0
20240905,152500,44705744,1177,1177,1177,1177,0
20240905,152400,44705744,1177,1177,1177,1177,0
20240905,152300,44705744,1177,1177,1177,1177,0
20240905,152200,44705744,1177,1177,1177,1177,0
20240905,152100,44705744,1177,1177,1177,1177,0
20240905,152000,44705744,1177,1177,1177,1177,0
20240905,151900,44705744,1177,1177,1177,1177,0
20240905,151800,44705744,1177,1177,1177,1177,850
20240905,151700,43705294,1177,1177,1177,1177,0
20240905,151600,43705294,1177,1177,1177,1177,0
20240905,151500,43705294,1177,1177,1177,1177,42
20240905,151400,43655860,1178,1178,1178,1178,0
20240905,151300,43655860,1178,1178,1178,1178,0
20240905,151200,43655860,1178,1178,1178,1178,0
20240905,151100,43655860,1178,1178,1178,1178,0
20240905,151000,43655860,1178,1178,1178,1178,0
20240905,150900,43655860,1178,1178,1178,1178,0
20240905,150800,43655860,1178,1178,1178,1178,0
20240905,150700,43655860,1178,1178,1178,1178,0
20240905,150600,43655860,1178,1178,1178,1178,0
20240905,150500,43655860,1178,1178,1178,1178,0
20240905,150400,43655860,1178,1178,1178,1178,0
20240905,150300,43655860,1178,1177,1178,1177,837
20240905,150200,42670333,1177,1177,1177,1177,0
20240905,150100,42670333,1177,1177,1177,1177,1
20240905,150000,42669156,1169,1169,1169,1169,0
20240905,145900,42669156,1169,1169,1169,1169,0
20240905,145800,42669156,1169,1169,1169,1169,0
20240905,145700,42669156,1169,1169,1169,1169,0
20240905,145600,42669156,1169,1169,1169,1169,0
20240905,145500,42669156,1169,1169,1169,1169,0
20240905,145400,42669156,1169,1176,1176,1169,17
20240905,145300,42649171,1176,1176,1176,1176,1
20240905,145200,42647995,1168,1168,1168,1168,0
20240905,145100,42647995,1168,1168,1168,1168,0
20240905,145000,42647995,1168,1168,1168,1168,0
20240905,144900,42647995,1168,1168,1168,1168,0
20240905,144800,42647995,1168,1168,1168,1168,0
20240905,144700,42647995,1168,1168,1168,1168,0
20240905,144600,42647995,1168,1168,1168,1168,0
20240905,144500,42647995,1168,1168,1168,1168,0
20240905,144400,42647995,1168,1168,1168,1168,0
20240905,144300,42647995,1168,1168,1168,1168,0
20240905,144200,42647995,1168,1168,1168,1168,0
20240905,144100,42647995,1168,1168,1168,1168,0
20240905,144000,42647995,1168,1168,1168,1168,0
20240905,143900,42647995,1168,1168,1168,1168,1
20240905,143800,42646827,1166,1166,1166,1166,0
20240905,143700,42646827,1166,1166,1166,1166,0
20240905,143600,42646827,1166,1166,1166,1166,0
20240905,143500,42646827,1166,1166,1166,1166,0
20240905,143400,42646827,1166,1166,1166,1166,0
20240905,143300,42646827,1166,1166,1166,1166,0
20240905,143200,42646827,1166,1166,1166,1166,0
20240905,143100,42646827,1166,1166,1166,1166,16
20240905,143000,42628171,1176,1176,1176,1176,0
20240905,142900,42628171,1176,1176,1176,1176,0
20240905,142800,42628171,1176,1176,1176,1176,0
20240905,142700,42628171,1176,1176,1176,1176,25
20240905,142600,42598771,1177,1177,1177,1177,0
20240905,142500,42598771,1177,1177,1177,1177,0
20240905,142400,42598771,1177,1177,1177,1177,428
20240905,142300,42095015,1167,1167,1167,1167,0
20240905,142200,42095015,1167,1167,1167,1167,0
20240905,142100,42095015,1167,1167,1167,1167,0
20240905,142000,42095015,1167,1167,1167,1167,0
20240905,141900,42095015,1167,1167,1167,1167,0
20240905,141800,42095015,1167,1167,1167,1167,0
20240905,141700,42095015,1167,1167,1167,1167,0
20240905,141600,42095015,1167,1167,1167,1167,0
20240905,141500,42095015,1167,1167,1167,1167,0
20240905,141400,42095015,1167,1166,1167,1166,610
20240905,141300,41383552,1166,1166,1166,1166,254
20240905,141200,41087388,1166,1166,1166,1166,150
20240905,141100,40912488,1166,1166,1166,1166,0
20240905,141000,40912488,1166,1166,1166,1166,0
20240905,140900,40912488,1166,1166,1166,1166,10
20240905,140800,40900828,1167,1168,1168,1167,952
20240905,140700,39789412,1168,1168,1168,1168,0
20240905,140600,39789412,1168,1168,1168,1168,0
20240905,140500,39789412,1168,1168,1168,1168,0
20240905,140400,39789412,1168,1169,1169,1168,309
20240905,140300,39428192,1169,1169,1169,1169,0
20240905,140200,39428192,1169,1169,1169,1169,0
20240905,140100,39428192,1169,1169,1169,1169,0
20240905,140000,39428192,1169,1169,1169,1169,0
20240905,135900,39428192,1169,1169,1169,1169,0
20240905,135800,39428192,1169,1169,1169,1169,0
20240905,135700,39428192,1169,1169,1169,1169,0
20240905,135600,39428192,1169,1169,1169,1169,0
20240905,135500,39428192,1169,1169,1169,1169,0
20240905,135400,39428192,1169,1169,1169,1169,0
20240905,135300,39428192,1169,1169,1169,1169,0
20240905,135200,39428192,1169,1169,1169,1169,0
20240905,135100,39428192,1169,1169,1169,1169,0
20240905,135000,39428192,1169,1169,1169,1169,0
20240905,134900,39428192,1169,1169,1169,1169,0
20240905,134800,39428192,1169,1170,1170,1169,2311
20240905,134700,36726082,1170,1170,1170,1170,0
20240905,134600,36726082,1170,1170,1170,1170,0
20240905,134500,36726082,1170,1170,1170,1170,0
20240905,134400,36726082,1170,1170,1170,1170,0
20240905,134300,36726082,1170,1170,1170,1170,0
20240905,134200,36726082,1170,1170,1170,1170,0
20240905,134100,36726082,1170,1170,1170,1170,0
20240905,134000,36726082,1170,1170,1170,1170,0
20240905,133900,36726082,1170,1170,1170,1170,0
20240905,133800,36726082,1170,1170,1170,1170,0
20240905,133700,36726082,1170,1170,1170,1170,0
20240905,133600,36726082,1170,1170,1170,1170,0
20240905,133500,36726082,1170,1170,1170,1170,0
20240905,133400,36726082,1170,1170,1170,1170,0
20240905,133300,36726082,1170,1170,1170,1170,0
20240905,133200,36726082,1170,1170,1170,1170,0
20240905,133100,36726082,1170,1170,1170,1170,279
20240905,133000,36399652,1175,1176,1176,1175,587
20240905,132900,35709766,1176,1176,1176,1176,0
20240905,132800,35709766,1176,1176,1176,1176,0
20240905,132700,35709766,1176,1176,1176,1176,0
20240905,132600,35709766,1176,1176,1176,1176,139
20240905,132500,35546302,1176,1176,1176,1176,0
20240905,132400,35546302,1176,1176,1176,1176,6
20240905,132300,35539246,1175,1175,1175,1175,0
20240905,132200,35539246,1175,1175,1175,1175,0
20240905,132100,35539246,1175,1175,1175,1175,0
20240905,132000,35539246,1175,1175,1175,1175,0
20240905,131900,35539246,1175,1175,1175,1175,0
20240905,131800,35539246,1175,1175,1175,1175,0
20240905,131700,35539246,1175,1175,1175,1175,0
20240905,131600,35539246,1175,1175,1175,1175,0
20240905,131500,35539246,1175,1175,1175,1175,0
20240905,131400,35539246,1175,1175,1175,1175,0
20240905,131300,35539246,1175,1175,1175,1175,0
20240905,131200,35539246,1175,1175,1175,1175,1
20240905,131100,35538071,1168,1168,1168,1168,0
20240905,131000,35538071,1168,1166,1168,1166,345
20240905,130900,35135483,1166,1166,1166,1166,0
20240905,130800,35135483,1166,1166,1166,1166,0
20240905,130700,35135483,1166,1166,1166,1166,0
20240905,130600,35135483,1166,1166,1166,1166,0
20240905,130500,35135483,1166,1166,1166,1166,0
20240905,130400,35135483,1166,1166,1166,1166,0
20240905,130300,35135483,1166,1166,1166,1166,0
20240905,130200,35135483,1166,1166,1166,1166,0
20240905,130100,35135483,1166,1166,1166,1166,0
20240905,130000,35135483,1166,1168,1168,1165,516
20240905,125900,34533802,1172,1172,1172,1172,0
20240905,125800,34533802,1172,1172,1172,1172,0
20240905,125700,34533802,1172,1172,1172,1172,0
20240905,125600,34533802,1172,1172,1172,1172,0
20240905,125500,34533802,1172,1172,1172,1172,0
20240905,125400,34533802,1172,1172,1172,1172,0
20240905,125300,34533802,1172,1172,1172,1172,0
20240905,125200,34533802,1172,1172,1172,1172,0
20240905,125100,34533802,1172,1172,1172,1172,0
20240905,125000,34533802,1172,1172,1172,1172,0
20240905,124900,34533802,1172,1172,1172,1172,42
20240905,124800,34484578,1172,1172,1172,1172,0
20240905,124700,34484578,1172,1172,1172,1172,0
20240905,124600,34484578,1172,1172,1172,1172,1
20240905,124500,34483406,1165,1165,1165,1165,0
20240905,124400,34483406,1165,1170,1170,1165,4555
20240905,124300,29173120,1170,1173,1173,1170,2711
20240905,124200,25997554,1179,1179,1179,1179,1
20240905,124100,25996375,1171,1171,1171,1171,0
20240905,124000,25996375,1171,1171,1171,1171,0
20240905,123900,25996375,1171,1171,1171,1171,0
20240905,123800,25996375,1171,1171,1171,1171,0
20240905,123700,25996375,1171,1171,1171,1171,0
20240905,123600,25996375,1171,1171,1171,1171,0
20240905,123500,25996375,1171,1171,1171,1171,0
20240905,123400,25996375,1171,1171,1171,1171,0
20240905,123300,25996375,1171,1171,1171,1171,0
20240905,123200,25996375,1171,1171,1171,1171,0
20240905,123100,25996375,1171,1179,1179,1171,110
20240905,123000,25866765,1179,1179,1179,1179,0
20240905,122900,25866765,1179,1179,1179,1179,0
20240905,122800,25866765,1179,1179,1179,1179,0
20240905,122700,25866765,1179,1179,1179,1179,0
20240905,122600,25866765,1179,1179,1179,1179,0
20240905,122500,25866765,1179,1179,1179,1179,0
20240905,122400,25866765,1179,1179,1179,1179,0
20240905,122300,25866765,1179,1179,1179,1179,0
20240905,122200,25866765,1179,1179,1179,1179,0
20240905,122100,25866765,1179,1179,1179,1179,0
20240905,122000,25866765,1179,1179,1179,1179,0
20240905,121900,25866765,1179,1179,1179,1179,0
20240905,121800,25866765,1179,1179,1179,1179,0
20240905,121700,25866765,1179,1179,1179,1179,0
20240905,121600,25866765,1179,1179,1179,1179,0
20240905,121500,25866765,1179,1179,1179,1179,0
20240905,121400,25866765,1179,1179,1179,1179,0
20240905,121300,25866765,1179,1179,1179,1179,0
20240905,121200,25866765,1179,1179,1179,1179,0
20240905,121100,25866765,1179,1179,1179,1179,0
20240905,121000,25866765,1179,1179,1179,1179,13
20240905,120900,25851438,1179,1179,1179,1179,0
20240905,120800,25851438,1179,1179,1179,1179,0
20240905,120700,25851438,1179,1179,1179,1179,0
20240905,120600,25851438,1179,1179,1179,1179,0
20240905,120500,25851438,1179,1179,1179,1179,0
20240905,120400,25851438,1179,1179,1179,1179,0
20240905,120300,25851438,1179,1179,1179,1179,0
20240905,120200,25851438,1179,1179,1179,1179,0
20240905,120100,25851438,1179,1179,1179,1179,0
20240905,120000,25851438,1179,1179,1179,1179,0
20240905,115900,25851438,1179,1179,1179,1179,0
20240905,115800,25851438,1179,1179,1179,1179,0
20240905,115700,25851438,1179,1179,1179,1179,0
20240905,115600,25851438,1179,1179,1179,1179,0
20240905,115500,25851438,1179,1179,1179,1179,0
20240905,115400,25851438,1179,1179,1179,1179,0
20240905,115300,25851438,1179,1179,1179,1179,0
20240905,115200,25851438,1179,1179,1179,1179,0
20240905,115100,25851438,1179,1179,1179,1179,0
20240905,115000,25851438,1179,1179,1179,1179,0
20240905,114900,25851438,1179,1179,1179,1179,0
20240905,114800,25851438,1179,1179,1179,1179,0
20240905,114700,25851438,1179,1179,1179,1179,0
20240905,114600,25851438,1179,1179,1179,1179,0
20240905,114500,25851438,1179,1179,1179,1179,0
20240905,114400,25851438,1179,1179,1179,1179,0
20240905,114300,25851438,1179,1179,1179,1179,0
20240905,114200,25851438,1179,1179,1179,1179,0
20240905,114100,25851438,1179,1179,1179,1179,0
20240905,114000,25851438,1179,1179,1179,1179,0
20240905,113900,25851438,1179,1179,1179,1179,0
20240905,113800,25851438,1179,1179,1179,1179,0
20240905,113700,25851438,1179,1179,1179,1179,0
20240905,113600,25851438,1179,1179,1179,1179,0
20240905,113500,25851438,1179,1179,1179,1179,0
20240905,113400,25851438,1179,1179,1179,1179,0
20240905,113300,25851438,1179,1179,1179,1179,0
20240905,113200,25851438,1179,1179,1179,1179,3
20240905,113100,25847901,1180,1180,1180,1180,0
20240905,113000,25847901,1180,1180,1180,1180,0
20240905,112900,25847901,1180,1180,1180,1180,0
20240905,112800,25847901,1180,1180,1180,1180,0
20240905,112700,25847901,1180,1180,1180,1180,0
20240905,112600,25847901,1180,1180,1180,1180,0
20240905,112500,25847901,1180,1180,1180,1180,0
20240905,112400,25847901,1180,1180,1180,1180,0
20240905,112300,25847901,1180,1180,1180,1180,0
20240905,112200,25847901,1180,1180,1180,1180,0
20240905,112100,25847901,1180,1180,1180,1180,356
20240905,112000,25427821,1180,1180,1180,1180,0
20240905,111900,25427821,1180,1180,1180,1180,0
20240905,111800,25427821,1180,1180,1180,1180,1
20240905,111700,25426641,1171,1171,1171,1171,0
20240905,111600,25426641,1171,1176,1176,1170,11638
20240905,111500,11793605,1176,1176,1176,1176,270
20240905,111400,11476085,1176,1176,1176,1176,29
20240905,111300,11441981,1176,1176,1176,1176,0
20240905,111200,11441981,1176,1176,1176,1176,0
20240905,111100,11441981,1176,1176,1176,1176,195
20240905,111000,11212661,1176,1176,1176,1176,0
20240905,110900,11212661,1176,1179,1179,1176,2800
20240905,110800,7916924,1185,1185,1185,1185,0
20240905,110700,7916924,1185,1185,1185,1185,0
20240905,110600,7916924,1185,1185,1185,1185,0
20240905,110500,7916924,1185,1185,1185,1185,0
20240905,110400,7916924,1185,1185,1185,1185,0
20240905,110300,7916924,1185,1185,1185,1185,0
20240905,110200,7916924,1185,1185,1185,1185,0
20240905,110100,7916924,1185,1185,1185,1185,0
20240905,110000,7916924,1185,1185,1185,1185,0
20240905,105900,7916924,1185,1185,1185,1185,0
20240905,105800,7916924,1185,1185,1185,1185,0
20240905,105700,7916924,1185,1185,1185,1185,0
20240905,105600,7916924,1185,1185,1185,1185,0
20240905,105500,7916924,1185,1185,1185,1185,0
20240905,105400,7916924,1185,1185,1185,1185,0
20240905,105300,7916924,1185,1185,1185,1185,0
20240905,105200,7916924,1185,1185,1185,1185,0
20240905,105100,7916924,1185,1185,1185,1185,0
20240905,105000,7916924,1185,1184,1185,1184,2
20240905,104900,7914555,1179,1179,1179,1179,0
20240905,104800,7914555,1179,1179,1179,1179,0
20240905,104700,7914555,1179,1179,1179,1179,600
20240905,104600,7207155,1187,1187,1187,1187,0
20240905,104500,7207155,1187,1187,1187,1187,0
20240905,104400,7207155,1187,1187,1187,1187,0
20240905,104300,7207155,1187,1187,1187,1187,0
20240905,104200,7207155,1187,1187,1187,1187,0
20240905,104100,7207155,1187,1187,1187,1187,0
20240905,104000,7207155,1187,1187,1187,1187,0
20240905,103900,7207155,1187,1187,1187,1187,0
20240905,103800,7207155,1187,1187,1187,1187,0
20240905,103700,7207155,1187,1187,1187,1187,0
20240905,103600,7207155,1187,1187,1187,1187,0
20240905,103500,7207155,1187,1187,1187,1187,0
20240905,103400,7207155,1187,1187,1187,1187,0
20240905,103300,7207155,1187,1187,1187,1187,0
20240905,103200,7207155,1187,1187,1187,1187,0
20240905,103100,7207155,1187,1187,1187,1187,0
20240905,103000,7207155,1187,1187,1187,1187,0
20240905,102900,7207155,1187,1187,1187,1187,0
20240905,102800,7207155,1187,1187,1187,1187,0
20240905,102700,7207155,1187,1187,1187,1187,4
20240905,102600,7202407,1187,1187,1187,1187,0
20240905,102500,7202407,1187,1187,1187,1187,0
20240905,102400,7202407,1187,1187,1187,1187,0
20240905,102300,7202407,1187,1187,1187,1187,0
20240905,102200,7202407,1187,1187,1187,1187,0
20240905,102100,7202407,1187,1187,1187,1187,1
20240905,102000,7201220,1179,1179,1179,1179,10
20240905,101900,7189430,1189,1189,1189,1189,0
20240905,101800,7189430,1189,1189,1189,1189,0
20240905,101700,7189430,1189,1189,1189,1189,0
20240905,101600,7189430,1189,1186,1189,1186,645
20240905,101500,6423282,1187,1187,1187,1187,0
20240905,101400,6423282,1187,1187,1187,1187,0
20240905,101300,6423282,1187,1187,1187,1187,0
20240905,101200,6423282,1187,1187,1187,1187,100
20240905,101100,6304582,1187,1185,1187,1185,218
20240905,101000,6045915,1185,1181,1185,1178,44
20240905,100900,5993915,1180,1179,1180,1179,21
20240905,100800,5969146,1179,1179,1179,1179,0
20240905,100700,5969146,1179,1179,1179,1179,0
20240905,100600,5969146,1179,1179,1179,1179,1
20240905,100500,5967967,1179,1179,1179,1179,0
20240905,100400,5967967,1179,1179,1179,1179,10
20240905,100300,5956177,1179,1179,1179,1179,0
20240905,100200,5956177,1179,1179,1179,1179,0
20240905,100100,5956177,1179,1179,1179,1179,0
20240905,100000,5956177,1179,1179,1179,1179,0
20240905,095900,5956177,1179,1179,1179,1179,0
20240905,095800,5956177,1179,1179,1179,1179,0
20240905,095700,5956177,1179,1177,1179,1177,290
20240905,095600,5614467,1175,1175,1175,1175,0
20240905,095500,5614467,1175,1175,1175,1175,0
20240905,095400,5614467,1175,1175,1175,1175,0
20240905,095300,5614467,1175,1175,1175,1175,0
20240905,095200,5614467,1175,1175,1175,1175,0
20240905,095100,5614467,1175,1175,1175,1175,0
20240905,095000,5614467,1175,1175,1175,1175,0
20240905,094900,5614467,1175,1175,1175,1175,0
20240905,094800,5614467,1175,1175,1175,1175,0
20240905,094700,5614467,1175,1175,1175,1175,0
20240905,094600,5614467,1175,1175,1175,1175,0
20240905,094500,5614467,1175,1175,1175,1175,0
20240905,094400,5614467,1175,1175,1175,1175,10
20240905,094300,5602717,1180,1180,1180,1180,2
20240905,094200,5600357,1180,1180,1180,1180,0
20240905,094100,5600357,1180,1180,1180,1180,0
20240905,094000,5600357,1180,1180,1180,1180,0
20240905,093900,5600357,1180,1180,1180,1180,0
20240905,093800,5600357,1180,1175,1180,1175,11
20240905,093700,5587427,1175,1175,1175,1175,0
20240905,093600,5587427,1175,1175,1175,1175,30
20240905,093500,5552177,1175,1175,1175,1175,0
20240905,093400,5552177,1175,1175,1175,1175,150
20240905,093300,5375927,1175,1175,1175,1175,0
20240905,093200,5375927,1175,1175,1175,1175,0
20240905,093100,5375927,1175,1175,1175,1175,10
20240905,093000,5364177,1180,1180,1180,1180,240
20240905,092900,5080977,1180,1180,1180,1180,0
20240905,092800,5080977,1180,1180,1180,1180,0
20240905,092700,5080977,1180,1180,1180,1180,0
20240905,092600,5080977,1180,1180,1180,1180,0
20240905,092500,5080977,1180,1180,1180,1180,1
20240905,092400,5079797,1180,1180,1180,1180,0
20240905,092300,5079797,1180,1180,1180,1180,11
20240905,092200,5066817,1180,1180,1180,1180,0
20240905,092100,5066817,1180,1180,1180,1180,1
20240905,092000,5065637,1175,1175,1175,1175,0
20240905,091900,5065637,1175,1175,1175,1175,0
20240905,091800,5065637,1175,1175,1175,1175,20
20240905,091700,5042137,1175,1175,1175,1175,0
20240905,091600,5042137,1175,1175,1175,1175,0
20240905,091500,5042137,1175,1175,1175,1175,47
20240905,091400,4986912,1175,1176,1176,1175,2113
20240905,091300,2503637,1177,1178,1178,1177,355
20240905,091200,2085647,1185,1185,1185,1185,0
20240905,091100,2085647,1185,1185,1185,1185,0
20240905,091000,2085647,1185,1185,1185,1185,0
20240905,090900,2085647,1185,1185,1185,1185,0
20240905,090800,2085647,1185,1185,1185,1185,1
20240905,090700,2084462,1178,1178,1178,1178,99
20240905,090600,1967840,1185,1185,1185,1185,36
20240905,090500,1925180,1185,1185,1185,1185,1
20240905,090400,1923995,1178,1178,1178,1178,59
20240905,090300,1854493,1186,1185,1186,1185,93
20240905,090200,1744287,1185,1185,1185,1185,111
20240905,090100,1612752,1188,1189,1189,1188,349
20240905,090000,1197912,1188,1188,1188,1188,984