KissMeData/048830/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192800,34462774,1148,1148,1148,1148,1
20240909,192700,34462774,1148,1148,1148,1148,0
20240909,192600,34462774,1148,1148,1148,1148,0
20240909,192500,34462774,1148,1148,1148,1148,0
20240909,192400,34462774,1148,1148,1148,1148,0
20240909,192300,34462774,1148,1148,1148,1148,0
20240909,192200,34462774,1148,1148,1148,1148,0
20240909,192100,34462774,1148,1148,1148,1148,0
20240909,192000,34462774,1148,1148,1148,1148,0
20240909,191900,34462774,1148,1148,1148,1148,0
20240909,191800,34462774,1148,1148,1148,1148,0
20240909,191700,34462774,1148,1148,1148,1148,0
20240909,191600,34462774,1148,1148,1148,1148,0
20240909,191500,34462774,1148,1148,1148,1148,0
20240909,191400,34462774,1148,1148,1148,1148,0
20240909,191300,34462774,1148,1148,1148,1148,0
20240909,191200,34462774,1148,1148,1148,1148,0
20240909,191100,34462774,1148,1148,1148,1148,0
20240909,191000,34462774,1148,1148,1148,1148,0
20240909,190900,34462774,1148,1148,1148,1148,0
20240909,190800,34462774,1148,1148,1148,1148,0
20240909,190700,34462774,1148,1148,1148,1148,0
20240909,190600,34462774,1148,1148,1148,1148,0
20240909,190500,34462774,1148,1148,1148,1148,0
20240909,190400,34462774,1148,1148,1148,1148,0
20240909,190300,34462774,1148,1148,1148,1148,0
20240909,190200,34462774,1148,1148,1148,1148,0
20240909,190100,34462774,1148,1148,1148,1148,0
20240909,190000,34462774,1148,1148,1148,1148,0
20240909,185900,34462774,1148,1148,1148,1148,0
20240909,185800,34462774,1148,1148,1148,1148,1
20240909,185700,34462774,1148,1148,1148,1148,0
20240909,185600,34462774,1148,1148,1148,1148,0
20240909,185500,34462774,1148,1148,1148,1148,0
20240909,185400,34462774,1148,1148,1148,1148,0
20240909,185300,34462774,1148,1148,1148,1148,0
20240909,185200,34462774,1148,1148,1148,1148,0
20240909,185100,34462774,1148,1148,1148,1148,0
20240909,185000,34462774,1148,1148,1148,1148,0
20240909,184900,34462774,1148,1148,1148,1148,0
20240909,184800,34462774,1148,1148,1148,1148,0
20240909,184700,34462774,1148,1148,1148,1148,0
20240909,184600,34462774,1148,1148,1148,1148,0
20240909,184500,34462774,1148,1148,1148,1148,0
20240909,184400,34462774,1148,1148,1148,1148,0
20240909,184300,34462774,1148,1148,1148,1148,0
20240909,184200,34462774,1148,1148,1148,1148,0
20240909,184100,34462774,1148,1148,1148,1148,0
20240909,184000,34462774,1148,1148,1148,1148,0
20240909,183900,34462774,1148,1148,1148,1148,0
20240909,183800,34462774,1148,1148,1148,1148,0
20240909,183700,34462774,1148,1148,1148,1148,0
20240909,183600,34462774,1148,1148,1148,1148,0
20240909,183500,34462774,1148,1148,1148,1148,0
20240909,183400,34462774,1148,1148,1148,1148,0
20240909,183300,34462774,1148,1148,1148,1148,0
20240909,183200,34462774,1148,1148,1148,1148,0
20240909,183100,34462774,1148,1148,1148,1148,0
20240909,183000,34462774,1148,1148,1148,1148,0
20240909,182900,34462774,1148,1148,1148,1148,0
20240909,182800,34462774,1148,1148,1148,1148,1
20240909,182700,34462774,1148,1148,1148,1148,0
20240909,182600,34462774,1148,1148,1148,1148,0
20240909,182500,34462774,1148,1148,1148,1148,0
20240909,182400,34462774,1148,1148,1148,1148,0
20240909,182300,34462774,1148,1148,1148,1148,0
20240909,182200,34462774,1148,1148,1148,1148,0
20240909,182100,34462774,1148,1148,1148,1148,0
20240909,182000,34462774,1148,1148,1148,1148,0
20240909,181900,34462774,1148,1148,1148,1148,0
20240909,181800,34462774,1148,1148,1148,1148,0
20240909,181700,34462774,1148,1148,1148,1148,0
20240909,181600,34462774,1148,1148,1148,1148,0
20240909,181500,34462774,1148,1148,1148,1148,0
20240909,181400,34462774,1148,1148,1148,1148,0
20240909,181300,34462774,1148,1148,1148,1148,0
20240909,181200,34462774,1148,1148,1148,1148,0
20240909,181100,34462774,1148,1148,1148,1148,0
20240909,181000,34462774,1148,1148,1148,1148,0
20240909,180900,34462774,1148,1148,1148,1148,0
20240909,180800,34462774,1148,1148,1148,1148,0
20240909,180700,34462774,1148,1148,1148,1148,0
20240909,180600,34462774,1148,1148,1148,1148,0
20240909,180500,34462774,1148,1148,1148,1148,0
20240909,180400,34462774,1148,1148,1148,1148,0
20240909,180300,34462774,1148,1148,1148,1148,0
20240909,180200,34462774,1148,1148,1148,1148,0
20240909,180100,34462774,1148,1148,1148,1148,0
20240909,180000,34462774,1148,1148,1148,1148,0
20240909,175900,34462774,1148,1148,1148,1148,0
20240909,175800,34462774,1148,1148,1148,1148,1
20240909,175700,34462774,1148,1148,1148,1148,0
20240909,175600,34462774,1148,1148,1148,1148,0
20240909,175500,34462774,1148,1148,1148,1148,0
20240909,175400,34462774,1148,1148,1148,1148,0
20240909,175300,34462774,1148,1148,1148,1148,0
20240909,175200,34462774,1148,1148,1148,1148,0
20240909,175100,34462774,1148,1148,1148,1148,0
20240909,175000,34462774,1148,1148,1148,1148,0
20240909,174900,34462774,1148,1148,1148,1148,0
20240909,174800,34462774,1148,1148,1148,1148,0
20240909,174700,34462774,1148,1148,1148,1148,0
20240909,174600,34462774,1148,1148,1148,1148,0
20240909,174500,34462774,1148,1148,1148,1148,0
20240909,174400,34462774,1148,1148,1148,1148,0
20240909,174300,34462774,1148,1148,1148,1148,0
20240909,174200,34462774,1148,1148,1148,1148,0
20240909,174100,34462774,1148,1148,1148,1148,0
20240909,174000,34462774,1148,1148,1148,1148,0
20240909,173900,34462774,1148,1148,1148,1148,0
20240909,173800,34462774,1148,1148,1148,1148,0
20240909,173700,34462774,1148,1148,1148,1148,0
20240909,173600,34462774,1148,1148,1148,1148,0
20240909,173500,34462774,1148,1148,1148,1148,0
20240909,173400,34462774,1148,1148,1148,1148,0
20240909,173300,34462774,1148,1148,1148,1148,0
20240909,173200,34462774,1148,1148,1148,1148,0
20240909,173100,34462774,1148,1148,1148,1148,0
20240909,173000,34462774,1148,1148,1148,1148,0
20240909,172900,34462774,1148,1148,1148,1148,0
20240909,172800,34462774,1148,1148,1148,1148,1
20240909,172700,34462774,1148,1148,1148,1148,0
20240909,172600,34462774,1148,1148,1148,1148,0
20240909,172500,34462774,1148,1148,1148,1148,0
20240909,172400,34462774,1148,1148,1148,1148,0
20240909,172300,34462774,1148,1148,1148,1148,0
20240909,172200,34462774,1148,1148,1148,1148,0
20240909,172100,34462774,1148,1148,1148,1148,0
20240909,172000,34462774,1148,1148,1148,1148,0
20240909,171900,34462774,1148,1148,1148,1148,0
20240909,171800,34462774,1148,1148,1148,1148,0
20240909,171700,34462774,1148,1148,1148,1148,0
20240909,171600,34462774,1148,1148,1148,1148,0
20240909,171500,34462774,1148,1148,1148,1148,0
20240909,171400,34462774,1148,1148,1148,1148,0
20240909,171300,34462774,1148,1148,1148,1148,0
20240909,171200,34462774,1148,1148,1148,1148,0
20240909,171100,34462774,1148,1148,1148,1148,0
20240909,171000,34462774,1148,1148,1148,1148,0
20240909,170900,34462774,1148,1148,1148,1148,0
20240909,170800,34462774,1148,1148,1148,1148,0
20240909,170700,34462774,1148,1148,1148,1148,0
20240909,170600,34462774,1148,1148,1148,1148,0
20240909,170500,34462774,1148,1148,1148,1148,0
20240909,170400,34462774,1148,1148,1148,1148,0
20240909,170300,34462774,1148,1148,1148,1148,0
20240909,170200,34462774,1148,1148,1148,1148,0
20240909,170100,34462774,1148,1148,1148,1148,0
20240909,170000,34462774,1148,1148,1148,1148,0
20240909,165900,34462774,1148,1148,1148,1148,0
20240909,165800,34462774,1148,1148,1148,1148,1
20240909,165700,34462774,1148,1148,1148,1148,0
20240909,165600,34462774,1148,1148,1148,1148,0
20240909,165500,34462774,1148,1148,1148,1148,0
20240909,165400,34462774,1148,1148,1148,1148,0
20240909,165300,34462774,1148,1148,1148,1148,0
20240909,165200,34462774,1148,1148,1148,1148,0
20240909,165100,34462774,1148,1148,1148,1148,0
20240909,165000,34462774,1148,1148,1148,1148,0
20240909,164900,34462774,1148,1148,1148,1148,0
20240909,164800,34462774,1148,1148,1148,1148,0
20240909,164700,34462774,1148,1148,1148,1148,0
20240909,164600,34462774,1148,1148,1148,1148,0
20240909,164500,34462774,1148,1148,1148,1148,0
20240909,164400,34462774,1148,1148,1148,1148,0
20240909,164300,34462774,1148,1148,1148,1148,0
20240909,164200,34462774,1148,1148,1148,1148,0
20240909,164100,34462774,1148,1148,1148,1148,0
20240909,164000,34462774,1148,1148,1148,1148,0
20240909,163900,34462774,1148,1148,1148,1148,0
20240909,163800,34462774,1148,1148,1148,1148,0
20240909,163700,34462774,1148,1148,1148,1148,0
20240909,163600,34462774,1148,1148,1148,1148,0
20240909,163500,34462774,1148,1148,1148,1148,0
20240909,163400,34462774,1148,1148,1148,1148,0
20240909,163300,34462774,1148,1148,1148,1148,0
20240909,163200,34462774,1148,1148,1148,1148,0
20240909,163100,34462774,1148,1148,1148,1148,0
20240909,163000,34462774,1148,1148,1148,1148,0
20240909,162900,34462774,1148,1148,1148,1148,0
20240909,162800,34462774,1148,1148,1148,1148,1
20240909,162700,34462774,1148,1148,1148,1148,0
20240909,162600,34462774,1148,1148,1148,1148,0
20240909,162500,34462774,1148,1148,1148,1148,0
20240909,162400,34462774,1148,1148,1148,1148,0
20240909,162300,34462774,1148,1148,1148,1148,0
20240909,162200,34462774,1148,1148,1148,1148,0
20240909,162100,34462774,1148,1148,1148,1148,0
20240909,162000,34462774,1148,1148,1148,1148,0
20240909,161900,34462774,1148,1148,1148,1148,0
20240909,161800,34462774,1148,1148,1148,1148,0
20240909,161700,34462774,1148,1148,1148,1148,0
20240909,161600,34462774,1148,1148,1148,1148,0
20240909,161500,34462774,1148,1148,1148,1148,0
20240909,161400,34462774,1148,1148,1148,1148,0
20240909,161300,34462774,1148,1148,1148,1148,0
20240909,161200,34462774,1148,1148,1148,1148,0
20240909,161100,34462774,1148,1148,1148,1148,0
20240909,161000,34462774,1148,1148,1148,1148,0
20240909,160900,34462774,1148,1148,1148,1148,0
20240909,160800,34462774,1148,1148,1148,1148,0
20240909,160700,34462774,1148,1148,1148,1148,0
20240909,160600,34462774,1148,1148,1148,1148,0
20240909,160500,34462774,1148,1148,1148,1148,0
20240909,160400,34462774,1148,1148,1148,1148,0
20240909,160300,34462774,1148,1148,1148,1148,0
20240909,160200,34462774,1148,1148,1148,1148,0
20240909,160100,34462774,1148,1148,1148,1148,0
20240909,160000,34462774,1148,1148,1148,1148,0
20240909,155900,34462774,1148,1148,1148,1148,0
20240909,155800,34462774,1148,1148,1148,1148,1
20240909,155700,34462774,1148,1148,1148,1148,0
20240909,155600,34462774,1148,1148,1148,1148,0
20240909,155500,34462774,1148,1148,1148,1148,0
20240909,155400,34462774,1148,1148,1148,1148,0
20240909,155300,34462774,1148,1148,1148,1148,0
20240909,155200,34462774,1148,1148,1148,1148,0
20240909,155100,34462774,1148,1148,1148,1148,0
20240909,155000,34462774,1148,1148,1148,1148,0
20240909,154900,34462774,1148,1148,1148,1148,0
20240909,154800,34462774,1148,1148,1148,1148,0
20240909,154700,34462774,1148,1148,1148,1148,0
20240909,154600,34462774,1148,1148,1148,1148,0
20240909,154500,34462774,1148,1148,1148,1148,0
20240909,154400,34462774,1148,1148,1148,1148,0
20240909,154300,34462774,1148,1148,1148,1148,0
20240909,154200,34462774,1148,1148,1148,1148,0
20240909,154100,34462774,1148,1148,1148,1148,0
20240909,154000,34462774,1148,1148,1148,1148,0
20240909,153900,34462774,1148,1148,1148,1148,0
20240909,153800,34462774,1148,1148,1148,1148,0
20240909,153700,34462774,1148,1148,1148,1148,0
20240909,153600,34462774,1148,1148,1148,1148,0
20240909,153500,34462774,1148,1148,1148,1148,0
20240909,153400,34462774,1148,1148,1148,1148,0
20240909,153300,34462774,1148,1148,1148,1148,0
20240909,153200,34462774,1148,1148,1148,1148,0
20240909,153100,34462774,1148,1148,1148,1148,0
20240909,153000,34462774,1148,1148,1148,1148,0
20240909,152900,34462774,1148,1148,1148,1148,0
20240909,152800,34462774,1148,1148,1148,1148,0
20240909,152700,34462774,1148,1148,1148,1148,0
20240909,152600,34462774,1148,1148,1148,1148,0
20240909,152500,34462774,1148,1148,1148,1148,0
20240909,152400,34462774,1148,1148,1148,1148,0
20240909,152300,34462774,1148,1148,1148,1148,0
20240909,152200,34462774,1148,1148,1148,1148,0
20240909,152100,34462774,1148,1148,1148,1148,0
20240909,152000,34462774,1148,1148,1148,1148,0
20240909,151900,34462774,1148,1148,1148,1148,1
20240909,151800,34461626,1148,1148,1148,1148,0
20240909,151700,34461626,1148,1148,1148,1148,0
20240909,151600,34461626,1148,1148,1148,1148,0
20240909,151500,34461626,1148,1148,1148,1148,0
20240909,151400,34461626,1148,1148,1148,1148,100
20240909,151300,34346826,1148,1148,1148,1148,0
20240909,151200,34346826,1148,1148,1148,1148,0
20240909,151100,34346826,1148,1148,1148,1148,0
20240909,151000,34346826,1148,1148,1148,1148,0
20240909,150900,34346826,1148,1148,1148,1148,0
20240909,150800,34346826,1148,1148,1148,1148,0
20240909,150700,34346826,1148,1146,1148,1146,400
20240909,150600,33888222,1146,1146,1146,1146,1609
20240909,150500,32044308,1146,1146,1146,1146,0
20240909,150400,32044308,1146,1146,1146,1146,0
20240909,150300,32044308,1146,1146,1146,1146,1392
20240909,150200,30449076,1146,1146,1146,1146,0
20240909,150100,30449076,1146,1146,1146,1146,0
20240909,150000,30449076,1146,1146,1146,1146,0
20240909,145900,30449076,1146,1146,1146,1146,0
20240909,145800,30449076,1146,1146,1146,1146,0
20240909,145700,30449076,1146,1146,1146,1146,0
20240909,145600,30449076,1146,1146,1146,1146,93
20240909,145500,30342498,1146,1146,1146,1146,26
20240909,145400,30312702,1146,1146,1146,1146,87
20240909,145300,30213000,1146,1146,1146,1146,0
20240909,145200,30213000,1146,1146,1146,1146,0
20240909,145100,30213000,1146,1146,1146,1146,0
20240909,145000,30213000,1146,1146,1146,1146,0
20240909,144900,30213000,1146,1146,1146,1146,0
20240909,144800,30213000,1146,1146,1146,1146,0
20240909,144700,30213000,1146,1146,1146,1146,0
20240909,144600,30213000,1146,1146,1146,1146,0
20240909,144500,30213000,1146,1146,1146,1146,0
20240909,144400,30213000,1146,1146,1146,1146,0
20240909,144300,30213000,1146,1146,1146,1146,0
20240909,144200,30213000,1146,1146,1146,1146,0
20240909,144100,30213000,1146,1146,1146,1146,44
20240909,144000,30162576,1146,1146,1146,1146,0
20240909,143900,30162576,1146,1146,1146,1146,0
20240909,143800,30162576,1146,1146,1146,1146,88
20240909,143700,30061728,1145,1145,1145,1145,0
20240909,143600,30061728,1145,1145,1145,1145,0
20240909,143500,30061728,1145,1145,1145,1145,50
20240909,143400,30004478,1146,1146,1146,1146,0
20240909,143300,30004478,1146,1146,1146,1146,0
20240909,143200,30004478,1146,1146,1146,1146,0
20240909,143100,30004478,1146,1146,1146,1146,0
20240909,143000,30004478,1146,1146,1146,1146,0
20240909,142900,30004478,1146,1146,1146,1146,0
20240909,142800,30004478,1146,1146,1146,1146,0
20240909,142700,30004478,1146,1146,1146,1146,0
20240909,142600,30004478,1146,1146,1146,1146,44
20240909,142500,29954054,1146,1146,1146,1146,0
20240909,142400,29954054,1146,1146,1146,1146,0
20240909,142300,29954054,1146,1146,1146,1146,0
20240909,142200,29954054,1146,1146,1146,1146,1
20240909,142100,29952908,1146,1145,1146,1145,59
20240909,142000,29885309,1146,1146,1146,1146,0
20240909,141900,29885309,1146,1146,1146,1146,0
20240909,141800,29885309,1146,1146,1146,1146,44
20240909,141700,29834885,1145,1145,1145,1145,0
20240909,141600,29834885,1145,1145,1145,1145,0
20240909,141500,29834885,1145,1145,1145,1145,50
20240909,141400,29777635,1146,1146,1146,1146,0
20240909,141300,29777635,1146,1146,1146,1146,0
20240909,141200,29777635,1146,1146,1146,1146,0
20240909,141100,29777635,1146,1146,1146,1146,44
20240909,141000,29727211,1145,1145,1145,1145,0
20240909,140900,29727211,1145,1145,1145,1145,0
20240909,140800,29727211,1145,1145,1145,1145,532
20240909,140700,29118071,1145,1145,1145,1145,0
20240909,140600,29118071,1145,1145,1145,1145,0
20240909,140500,29118071,1145,1145,1145,1145,0
20240909,140400,29118071,1145,1145,1145,1145,0
20240909,140300,29118071,1145,1145,1145,1145,0
20240909,140200,29118071,1145,1145,1145,1145,43
20240909,140100,29068836,1145,1145,1145,1145,1
20240909,140000,29067691,1145,1145,1145,1145,0
20240909,135900,29067691,1145,1145,1145,1145,0
20240909,135800,29067691,1145,1145,1145,1145,0
20240909,135700,29067691,1145,1145,1145,1145,0
20240909,135600,29067691,1145,1145,1145,1145,43
20240909,135500,29018456,1144,1144,1144,1144,50
20240909,135400,28961256,1145,1145,1145,1145,0
20240909,135300,28961256,1145,1145,1145,1145,0
20240909,135200,28961256,1145,1145,1145,1145,0
20240909,135100,28961256,1145,1145,1145,1145,43
20240909,135000,28912021,1145,1145,1145,1145,0
20240909,134900,28912021,1145,1145,1145,1145,0
20240909,134800,28912021,1145,1145,1145,1145,44
20240909,134700,28861641,1144,1144,1144,1144,13
20240909,134600,28846769,1145,1145,1145,1145,0
20240909,134500,28846769,1145,1145,1145,1145,0
20240909,134400,28846769,1145,1145,1145,1145,0
20240909,134300,28846769,1145,1145,1145,1145,0
20240909,134200,28846769,1145,1145,1145,1145,0
20240909,134100,28846769,1145,1145,1145,1145,44
20240909,134000,28796389,1145,1145,1145,1145,0
20240909,133900,28796389,1145,1145,1145,1145,81
20240909,133800,28703644,1146,1146,1146,1146,0
20240909,133700,28703644,1146,1146,1146,1146,0
20240909,133600,28703644,1146,1146,1146,1146,44
20240909,133500,28653220,1145,1145,1145,1145,50
20240909,133400,28595970,1146,1146,1146,1146,0
20240909,133300,28595970,1146,1146,1146,1146,44
20240909,133200,28545546,1146,1146,1146,1146,0
20240909,133100,28545546,1146,1146,1146,1146,0
20240909,133000,28545546,1146,1146,1146,1146,0
20240909,132900,28545546,1146,1146,1146,1146,0
20240909,132800,28545546,1146,1146,1146,1146,0
20240909,132700,28545546,1146,1146,1146,1146,0
20240909,132600,28545546,1146,1146,1146,1146,0
20240909,132500,28545546,1146,1145,1146,1145,425
20240909,132400,28058920,1145,1145,1145,1145,131
20240909,132300,27908925,1146,1146,1146,1146,0
20240909,132200,27908925,1146,1146,1146,1146,0
20240909,132100,27908925,1146,1146,1146,1146,44
20240909,132000,27858501,1146,1146,1146,1146,0
20240909,131900,27858501,1146,1146,1146,1146,0
20240909,131800,27858501,1146,1146,1146,1146,0
20240909,131700,27858501,1146,1146,1146,1146,87
20240909,131600,27758799,1146,1146,1146,1146,87
20240909,131500,27659097,1146,1144,1146,1144,137
20240909,131400,27502195,1146,1146,1146,1146,0
20240909,131300,27502195,1146,1146,1146,1146,174
20240909,131200,27302791,1146,1146,1146,1146,0
20240909,131100,27302791,1146,1146,1146,1146,0
20240909,131000,27302791,1146,1146,1146,1146,0
20240909,130900,27302791,1146,1146,1146,1146,0
20240909,130800,27302791,1146,1146,1146,1146,0
20240909,130700,27302791,1146,1146,1146,1146,0
20240909,130600,27302791,1146,1146,1146,1146,0
20240909,130500,27302791,1146,1146,1146,1146,0
20240909,130400,27302791,1146,1146,1146,1146,0
20240909,130300,27302791,1146,1146,1146,1146,0
20240909,130200,27302791,1146,1146,1146,1146,0
20240909,130100,27302791,1146,1146,1146,1146,0
20240909,130000,27302791,1146,1146,1146,1146,0
20240909,125900,27302791,1146,1146,1146,1146,0
20240909,125800,27302791,1146,1146,1146,1146,0
20240909,125700,27302791,1146,1146,1146,1146,0
20240909,125600,27302791,1146,1146,1146,1146,0
20240909,125500,27302791,1146,1144,1146,1143,102
20240909,125400,27186152,1146,1146,1146,1146,0
20240909,125300,27186152,1146,1146,1146,1146,0
20240909,125200,27186152,1146,1146,1146,1146,0
20240909,125100,27186152,1146,1146,1146,1146,0
20240909,125000,27186152,1146,1146,1146,1146,2
20240909,124900,27183860,1146,1146,1146,1146,0
20240909,124800,27183860,1146,1146,1146,1146,462
20240909,124700,26654408,1146,1146,1146,1146,526
20240909,124600,26051612,1146,1146,1146,1146,0
20240909,124500,26051612,1146,1146,1146,1146,0
20240909,124400,26051612,1146,1146,1146,1146,0
20240909,124300,26051612,1146,1146,1146,1146,0
20240909,124200,26051612,1146,1146,1146,1146,0
20240909,124100,26051612,1146,1146,1146,1146,0
20240909,124000,26051612,1146,1144,1146,1144,17452
20240909,123900,6057799,1142,1142,1142,1142,0
20240909,123800,6057799,1142,1142,1142,1142,0
20240909,123700,6057799,1142,1142,1142,1142,13
20240909,123600,6042953,1142,1142,1142,1142,0
20240909,123500,6042953,1142,1142,1142,1142,50
20240909,123400,5985853,1142,1142,1142,1142,0
20240909,123300,5985853,1142,1142,1142,1142,0
20240909,123200,5985853,1142,1142,1142,1142,0
20240909,123100,5985853,1142,1142,1142,1142,0
20240909,123000,5985853,1142,1142,1142,1142,0
20240909,122900,5985853,1142,1142,1142,1142,0
20240909,122800,5985853,1142,1142,1142,1142,0
20240909,122700,5985853,1142,1142,1142,1142,0
20240909,122600,5985853,1142,1142,1142,1142,0
20240909,122500,5985853,1142,1142,1142,1142,0
20240909,122400,5985853,1142,1142,1142,1142,0
20240909,122300,5985853,1142,1142,1142,1142,0
20240909,122200,5985853,1142,1142,1142,1142,0
20240909,122100,5985853,1142,1142,1142,1142,0
20240909,122000,5985853,1142,1142,1142,1142,0
20240909,121900,5985853,1142,1142,1142,1142,0
20240909,121800,5985853,1142,1142,1142,1142,0
20240909,121700,5985853,1142,1142,1142,1142,0
20240909,121600,5985853,1142,1142,1142,1142,0
20240909,121500,5985853,1142,1142,1142,1142,50
20240909,121400,5928753,1145,1145,1145,1145,0
20240909,121300,5928753,1145,1145,1145,1145,0
20240909,121200,5928753,1145,1145,1145,1145,0
20240909,121100,5928753,1145,1145,1145,1145,0
20240909,121000,5928753,1145,1145,1145,1145,0
20240909,120900,5928753,1145,1145,1145,1145,0
20240909,120800,5928753,1145,1145,1145,1145,0
20240909,120700,5928753,1145,1145,1145,1145,0
20240909,120600,5928753,1145,1145,1145,1145,0
20240909,120500,5928753,1145,1145,1145,1145,0
20240909,120400,5928753,1145,1145,1145,1145,0
20240909,120300,5928753,1145,1145,1145,1145,0
20240909,120200,5928753,1145,1145,1145,1145,0
20240909,120100,5928753,1145,1145,1145,1145,0
20240909,120000,5928753,1145,1145,1145,1145,0
20240909,115900,5928753,1145,1145,1145,1145,0
20240909,115800,5928753,1145,1145,1145,1145,0
20240909,115700,5928753,1145,1145,1145,1145,0
20240909,115600,5928753,1145,1145,1145,1145,0
20240909,115500,5928753,1145,1143,1145,1143,51
20240909,115400,5870458,1142,1142,1142,1142,0
20240909,115300,5870458,1142,1142,1142,1142,0
20240909,115200,5870458,1142,1142,1142,1142,0
20240909,115100,5870458,1142,1142,1142,1142,0
20240909,115000,5870458,1142,1142,1142,1142,0
20240909,114900,5870458,1142,1142,1142,1142,0
20240909,114800,5870458,1142,1142,1142,1142,0
20240909,114700,5870458,1142,1142,1142,1142,0
20240909,114600,5870458,1142,1142,1142,1142,0
20240909,114500,5870458,1142,1142,1142,1142,0
20240909,114400,5870458,1142,1142,1142,1142,0
20240909,114300,5870458,1142,1142,1142,1142,0
20240909,114200,5870458,1142,1142,1142,1142,0
20240909,114100,5870458,1142,1142,1142,1142,0
20240909,114000,5870458,1142,1142,1142,1142,49
20240909,113900,5814500,1142,1142,1142,1142,0
20240909,113800,5814500,1142,1142,1142,1142,0
20240909,113700,5814500,1142,1142,1142,1142,0
20240909,113600,5814500,1142,1142,1142,1142,0
20240909,113500,5814500,1142,1142,1142,1142,2
20240909,113400,5812216,1148,1148,1148,1148,0
20240909,113300,5812216,1148,1148,1148,1148,0
20240909,113200,5812216,1148,1148,1148,1148,0
20240909,113100,5812216,1148,1148,1148,1148,0
20240909,113000,5812216,1148,1148,1148,1148,0
20240909,112900,5812216,1148,1148,1148,1148,0
20240909,112800,5812216,1148,1148,1148,1148,0
20240909,112700,5812216,1148,1148,1148,1148,0
20240909,112600,5812216,1148,1148,1148,1148,0
20240909,112500,5812216,1148,1148,1148,1148,0
20240909,112400,5812216,1148,1148,1148,1148,0
20240909,112300,5812216,1148,1148,1148,1148,0
20240909,112200,5812216,1148,1148,1148,1148,0
20240909,112100,5812216,1148,1148,1148,1148,0
20240909,112000,5812216,1148,1148,1148,1148,0
20240909,111900,5812216,1148,1148,1148,1148,1
20240909,111800,5811068,1140,1140,1140,1140,0
20240909,111700,5811068,1140,1140,1140,1140,0
20240909,111600,5811068,1140,1140,1140,1140,0
20240909,111500,5811068,1140,1140,1140,1140,51
20240909,111400,5752928,1140,1140,1140,1140,0
20240909,111300,5752928,1140,1140,1140,1140,0
20240909,111200,5752928,1140,1140,1140,1140,22
20240909,111100,5727848,1141,1141,1141,1141,0
20240909,111000,5727848,1141,1141,1141,1141,0
20240909,110900,5727848,1141,1141,1141,1141,0
20240909,110800,5727848,1141,1141,1141,1141,0
20240909,110700,5727848,1141,1141,1141,1141,0
20240909,110600,5727848,1141,1141,1141,1141,0
20240909,110500,5727848,1141,1141,1141,1141,0
20240909,110400,5727848,1141,1141,1141,1141,0
20240909,110300,5727848,1141,1141,1141,1141,0
20240909,110200,5727848,1141,1141,1141,1141,0
20240909,110100,5727848,1141,1141,1141,1141,0
20240909,110000,5727848,1141,1141,1141,1141,0
20240909,105900,5727848,1141,1141,1141,1141,0
20240909,105800,5727848,1141,1141,1141,1141,0
20240909,105700,5727848,1141,1141,1141,1141,0
20240909,105600,5727848,1141,1141,1141,1141,0
20240909,105500,5727848,1141,1141,1141,1141,51
20240909,105400,5669657,1148,1148,1148,1148,0
20240909,105300,5669657,1148,1148,1148,1148,0
20240909,105200,5669657,1148,1148,1148,1148,0
20240909,105100,5669657,1148,1148,1148,1148,0
20240909,105000,5669657,1148,1148,1148,1148,0
20240909,104900,5669657,1148,1148,1148,1148,0
20240909,104800,5669657,1148,1148,1148,1148,0
20240909,104700,5669657,1148,1148,1148,1148,0
20240909,104600,5669657,1148,1148,1148,1148,0
20240909,104500,5669657,1148,1148,1148,1148,0
20240909,104400,5669657,1148,1148,1148,1148,0
20240909,104300,5669657,1148,1148,1148,1148,0
20240909,104200,5669657,1148,1148,1148,1148,0
20240909,104100,5669657,1148,1148,1148,1148,1
20240909,104000,5668509,1141,1141,1141,1141,0
20240909,103900,5668509,1141,1141,1141,1141,0
20240909,103800,5668509,1141,1141,1141,1141,0
20240909,103700,5668509,1141,1141,1141,1141,0
20240909,103600,5668509,1141,1141,1141,1141,0
20240909,103500,5668509,1141,1141,1141,1141,51
20240909,103400,5610318,1141,1141,1141,1141,0
20240909,103300,5610318,1141,1143,1143,1141,563
20240909,103200,4967586,1143,1143,1143,1143,0
20240909,103100,4967586,1143,1143,1143,1143,0
20240909,103000,4967586,1143,1143,1143,1143,0
20240909,102900,4967586,1143,1143,1143,1143,0
20240909,102800,4967586,1143,1143,1143,1143,0
20240909,102700,4967586,1143,1143,1143,1143,0
20240909,102600,4967586,1143,1143,1143,1143,0
20240909,102500,4967586,1143,1143,1143,1143,0
20240909,102400,4967586,1143,1143,1143,1143,0
20240909,102300,4967586,1143,1143,1143,1143,0
20240909,102200,4967586,1143,1143,1143,1143,0
20240909,102100,4967586,1143,1143,1143,1143,0
20240909,102000,4967586,1143,1143,1143,1143,0
20240909,101900,4967586,1143,1143,1143,1143,0
20240909,101800,4967586,1143,1143,1143,1143,0
20240909,101700,4967586,1143,1143,1143,1143,0
20240909,101600,4967586,1143,1143,1143,1143,0
20240909,101500,4967586,1143,1143,1143,1143,51
20240909,101400,4909293,1148,1148,1148,1148,0
20240909,101300,4909293,1148,1148,1148,1148,0
20240909,101200,4909293,1148,1148,1148,1148,0
20240909,101100,4909293,1148,1148,1148,1148,0
20240909,101000,4909293,1148,1148,1148,1148,0
20240909,100900,4909293,1148,1148,1148,1148,0
20240909,100800,4909293,1148,1148,1148,1148,1
20240909,100700,4908145,1148,1148,1148,1148,0
20240909,100600,4908145,1148,1148,1148,1148,0
20240909,100500,4908145,1148,1148,1148,1148,0
20240909,100400,4908145,1148,1148,1148,1148,0
20240909,100300,4908145,1148,1148,1148,1148,0
20240909,100200,4908145,1148,1148,1148,1148,0
20240909,100100,4908145,1148,1148,1148,1148,0
20240909,100000,4908145,1148,1148,1148,1148,0
20240909,095900,4908145,1148,1148,1148,1148,0
20240909,095800,4908145,1148,1148,1148,1148,0
20240909,095700,4908145,1148,1143,1148,1143,2
20240909,095600,4905854,1143,1143,1143,1143,15
20240909,095500,4888709,1143,1145,1145,1143,432
20240909,095400,4394399,1147,1147,1147,1147,0
20240909,095300,4394399,1147,1147,1147,1145,607
20240909,095200,3698172,1147,1147,1147,1147,878
20240909,095100,2691106,1148,1148,1148,1148,0
20240909,095000,2691106,1148,1148,1148,1148,0
20240909,094900,2691106,1148,1148,1148,1148,0
20240909,094800,2691106,1148,1148,1148,1148,0
20240909,094700,2691106,1148,1148,1148,1148,0
20240909,094600,2691106,1148,1148,1148,1148,0
20240909,094500,2691106,1148,1148,1148,1148,0
20240909,094400,2691106,1148,1148,1148,1148,86
20240909,094300,2592378,1148,1148,1148,1148,2
20240909,094200,2590082,1148,1148,1148,1148,0
20240909,094100,2590082,1148,1148,1148,1148,0
20240909,094000,2590082,1148,1148,1148,1148,0
20240909,093900,2590082,1148,1148,1148,1148,0
20240909,093800,2590082,1148,1148,1148,1148,0
20240909,093700,2590082,1148,1148,1148,1148,0
20240909,093600,2590082,1148,1148,1148,1148,0
20240909,093500,2590082,1148,1148,1148,1148,36
20240909,093400,2548754,1150,1150,1150,1150,0
20240909,093300,2548754,1150,1150,1150,1150,1
20240909,093200,2547604,1148,1150,1150,1148,382
20240909,093100,2108372,1156,1156,1156,1156,0
20240909,093000,2108372,1156,1156,1156,1156,0
20240909,092900,2108372,1156,1156,1156,1156,0
20240909,092800,2108372,1156,1156,1156,1156,0
20240909,092700,2108372,1156,1156,1156,1156,0
20240909,092600,2108372,1156,1156,1156,1156,0
20240909,092500,2108372,1156,1156,1156,1156,0
20240909,092400,2108372,1156,1156,1156,1156,0
20240909,092300,2108372,1156,1156,1156,1156,0
20240909,092200,2108372,1156,1156,1156,1156,0
20240909,092100,2108372,1156,1156,1156,1156,0
20240909,092000,2108372,1156,1156,1156,1156,0
20240909,091900,2108372,1156,1156,1156,1156,0
20240909,091800,2108372,1156,1156,1156,1156,0
20240909,091700,2108372,1156,1156,1156,1156,1
20240909,091600,2107216,1151,1151,1151,1151,0
20240909,091500,2107216,1151,1151,1151,1151,51
20240909,091400,2048515,1157,1157,1157,1157,0
20240909,091300,2048515,1157,1157,1157,1157,0
20240909,091200,2048515,1157,1157,1157,1157,0
20240909,091100,2048515,1157,1157,1157,1157,0
20240909,091000,2048515,1157,1157,1157,1157,0
20240909,090900,2048515,1157,1157,1157,1157,0
20240909,090800,2048515,1157,1157,1157,1157,0
20240909,090700,2048515,1157,1157,1157,1157,0
20240909,090600,2048515,1157,1157,1157,1157,0
20240909,090500,2048515,1157,1157,1157,1157,0
20240909,090400,2048515,1157,1157,1157,1157,0
20240909,090300,2048515,1157,1157,1157,1157,0
20240909,090200,2048515,1157,1157,1157,1157,1
20240909,090100,2047358,1150,1150,1150,1150,76
20240909,090000,1959958,1157,1157,1157,1157,1694