KissMeData/074430/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,194700,201524439,1167,1167,1167,1167,2377
20240905,194600,201524439,1167,1167,1167,1167,0
20240905,194500,201524439,1167,1167,1167,1167,0
20240905,194400,201524439,1167,1167,1167,1167,0
20240905,194300,201524439,1167,1167,1167,1167,0
20240905,194200,201524439,1167,1167,1167,1167,0
20240905,194100,201524439,1167,1167,1167,1167,0
20240905,194000,201524439,1167,1167,1167,1167,0
20240905,193900,201524439,1167,1167,1167,1167,0
20240905,193800,201524439,1167,1167,1167,1167,0
20240905,193700,201524439,1167,1167,1167,1167,0
20240905,193600,201524439,1167,1167,1167,1167,0
20240905,193500,201524439,1167,1167,1167,1167,0
20240905,193400,201524439,1167,1167,1167,1167,0
20240905,193300,201524439,1167,1167,1167,1167,0
20240905,193200,201524439,1167,1167,1167,1167,0
20240905,193100,201524439,1167,1167,1167,1167,0
20240905,193000,201524439,1167,1167,1167,1167,0
20240905,192900,201524439,1167,1167,1167,1167,0
20240905,192800,201524439,1167,1167,1167,1167,0
20240905,192700,201524439,1167,1167,1167,1167,0
20240905,192600,201524439,1167,1167,1167,1167,0
20240905,192500,201524439,1167,1167,1167,1167,0
20240905,192400,201524439,1167,1167,1167,1167,0
20240905,192300,201524439,1167,1167,1167,1167,0
20240905,192200,201524439,1167,1167,1167,1167,0
20240905,192100,201524439,1167,1167,1167,1167,0
20240905,192000,201524439,1167,1167,1167,1167,0
20240905,191900,201524439,1167,1167,1167,1167,0
20240905,191800,201524439,1167,1167,1167,1167,0
20240905,191700,201524439,1167,1167,1167,1167,2377
20240905,191600,201524439,1167,1167,1167,1167,0
20240905,191500,201524439,1167,1167,1167,1167,0
20240905,191400,201524439,1167,1167,1167,1167,0
20240905,191300,201524439,1167,1167,1167,1167,0
20240905,191200,201524439,1167,1167,1167,1167,0
20240905,191100,201524439,1167,1167,1167,1167,0
20240905,191000,201524439,1167,1167,1167,1167,0
20240905,190900,201524439,1167,1167,1167,1167,0
20240905,190800,201524439,1167,1167,1167,1167,0
20240905,190700,201524439,1167,1167,1167,1167,0
20240905,190600,201524439,1167,1167,1167,1167,0
20240905,190500,201524439,1167,1167,1167,1167,0
20240905,190400,201524439,1167,1167,1167,1167,0
20240905,190300,201524439,1167,1167,1167,1167,0
20240905,190200,201524439,1167,1167,1167,1167,0
20240905,190100,201524439,1167,1167,1167,1167,0
20240905,190000,201524439,1167,1167,1167,1167,0
20240905,185900,201524439,1167,1167,1167,1167,0
20240905,185800,201524439,1167,1167,1167,1167,0
20240905,185700,201524439,1167,1167,1167,1167,0
20240905,185600,201524439,1167,1167,1167,1167,0
20240905,185500,201524439,1167,1167,1167,1167,0
20240905,185400,201524439,1167,1167,1167,1167,0
20240905,185300,201524439,1167,1167,1167,1167,0
20240905,185200,201524439,1167,1167,1167,1167,0
20240905,185100,201524439,1167,1167,1167,1167,0
20240905,185000,201524439,1167,1167,1167,1167,0
20240905,184900,201524439,1167,1167,1167,1167,0
20240905,184800,201524439,1167,1167,1167,1167,0
20240905,184700,201524439,1167,1167,1167,1167,2377
20240905,184600,201524439,1167,1167,1167,1167,0
20240905,184500,201524439,1167,1167,1167,1167,0
20240905,184400,201524439,1167,1167,1167,1167,0
20240905,184300,201524439,1167,1167,1167,1167,0
20240905,184200,201524439,1167,1167,1167,1167,0
20240905,184100,201524439,1167,1167,1167,1167,0
20240905,184000,201524439,1167,1167,1167,1167,0
20240905,183900,201524439,1167,1167,1167,1167,0
20240905,183800,201524439,1167,1167,1167,1167,0
20240905,183700,201524439,1167,1167,1167,1167,0
20240905,183600,201524439,1167,1167,1167,1167,0
20240905,183500,201524439,1167,1167,1167,1167,0
20240905,183400,201524439,1167,1167,1167,1167,0
20240905,183300,201524439,1167,1167,1167,1167,0
20240905,183200,201524439,1167,1167,1167,1167,0
20240905,183100,201524439,1167,1167,1167,1167,0
20240905,183000,201524439,1167,1167,1167,1167,0
20240905,182900,201524439,1167,1167,1167,1167,0
20240905,182800,201524439,1167,1167,1167,1167,0
20240905,182700,201524439,1167,1167,1167,1167,0
20240905,182600,201524439,1167,1167,1167,1167,0
20240905,182500,201524439,1167,1167,1167,1167,0
20240905,182400,201524439,1167,1167,1167,1167,0
20240905,182300,201524439,1167,1167,1167,1167,0
20240905,182200,201524439,1167,1167,1167,1167,0
20240905,182100,201524439,1167,1167,1167,1167,0
20240905,182000,201524439,1167,1167,1167,1167,0
20240905,181900,201524439,1167,1167,1167,1167,0
20240905,181800,201524439,1167,1167,1167,1167,0
20240905,181700,201524439,1167,1167,1167,1167,2377
20240905,181600,201524439,1167,1167,1167,1167,0
20240905,181500,201524439,1167,1167,1167,1167,0
20240905,181400,201524439,1167,1167,1167,1167,0
20240905,181300,201524439,1167,1167,1167,1167,0
20240905,181200,201524439,1167,1167,1167,1167,0
20240905,181100,201524439,1167,1167,1167,1167,0
20240905,181000,201524439,1167,1167,1167,1167,0
20240905,180900,201524439,1167,1167,1167,1167,0
20240905,180800,201524439,1167,1167,1167,1167,0
20240905,180700,201524439,1167,1167,1167,1167,0
20240905,180600,201524439,1167,1167,1167,1167,0
20240905,180500,201524439,1167,1167,1167,1167,0
20240905,180400,201524439,1167,1167,1167,1167,0
20240905,180300,201524439,1167,1167,1167,1167,0
20240905,180200,201524439,1167,1167,1167,1167,0
20240905,180100,201524439,1167,1167,1167,1167,0
20240905,180000,201524439,1167,1167,1167,1167,0
20240905,175900,201524439,1167,1167,1167,1167,0
20240905,175800,201524439,1167,1167,1167,1167,0
20240905,175700,201524439,1167,1167,1167,1167,0
20240905,175600,201524439,1167,1167,1167,1167,0
20240905,175500,201524439,1167,1167,1167,1167,0
20240905,175400,201524439,1167,1167,1167,1167,0
20240905,175300,201524439,1167,1167,1167,1167,0
20240905,175200,201524439,1167,1167,1167,1167,0
20240905,175100,201524439,1167,1167,1167,1167,0
20240905,175000,201524439,1167,1167,1167,1167,0
20240905,174900,201524439,1167,1167,1167,1167,0
20240905,174800,201524439,1167,1167,1167,1167,0
20240905,174700,201524439,1167,1167,1167,1167,2377
20240905,174600,201524439,1167,1167,1167,1167,0
20240905,174500,201524439,1167,1167,1167,1167,0
20240905,174400,201524439,1167,1167,1167,1167,0
20240905,174300,201524439,1167,1167,1167,1167,0
20240905,174200,201524439,1167,1167,1167,1167,0
20240905,174100,201524439,1167,1167,1167,1167,0
20240905,174000,201524439,1167,1167,1167,1167,0
20240905,173900,201524439,1167,1167,1167,1167,0
20240905,173800,201524439,1167,1167,1167,1167,0
20240905,173700,201524439,1167,1167,1167,1167,0
20240905,173600,201524439,1167,1167,1167,1167,0
20240905,173500,201524439,1167,1167,1167,1167,0
20240905,173400,201524439,1167,1167,1167,1167,0
20240905,173300,201524439,1167,1167,1167,1167,0
20240905,173200,201524439,1167,1167,1167,1167,0
20240905,173100,201524439,1167,1167,1167,1167,0
20240905,173000,201524439,1167,1167,1167,1167,0
20240905,172900,201524439,1167,1167,1167,1167,0
20240905,172800,201524439,1167,1167,1167,1167,0
20240905,172700,201524439,1167,1167,1167,1167,0
20240905,172600,201524439,1167,1167,1167,1167,0
20240905,172500,201524439,1167,1167,1167,1167,0
20240905,172400,201524439,1167,1167,1167,1167,0
20240905,172300,201524439,1167,1167,1167,1167,0
20240905,172200,201524439,1167,1167,1167,1167,0
20240905,172100,201524439,1167,1167,1167,1167,0
20240905,172000,201524439,1167,1167,1167,1167,0
20240905,171900,201524439,1167,1167,1167,1167,0
20240905,171800,201524439,1167,1167,1167,1167,0
20240905,171700,201524439,1167,1167,1167,1167,2377
20240905,171600,201524439,1167,1167,1167,1167,0
20240905,171500,201524439,1167,1167,1167,1167,0
20240905,171400,201524439,1167,1167,1167,1167,0
20240905,171300,201524439,1167,1167,1167,1167,0
20240905,171200,201524439,1167,1167,1167,1167,0
20240905,171100,201524439,1167,1167,1167,1167,0
20240905,171000,201524439,1167,1167,1167,1167,0
20240905,170900,201524439,1167,1167,1167,1167,0
20240905,170800,201524439,1167,1167,1167,1167,0
20240905,170700,201524439,1167,1167,1167,1167,0
20240905,170600,201524439,1167,1167,1167,1167,0
20240905,170500,201524439,1167,1167,1167,1167,0
20240905,170400,201524439,1167,1167,1167,1167,0
20240905,170300,201524439,1167,1167,1167,1167,0
20240905,170200,201524439,1167,1167,1167,1167,0
20240905,170100,201524439,1167,1167,1167,1167,0
20240905,170000,201524439,1167,1167,1167,1167,0
20240905,165900,201524439,1167,1167,1167,1167,0
20240905,165800,201524439,1167,1167,1167,1167,0
20240905,165700,201524439,1167,1167,1167,1167,0
20240905,165600,201524439,1167,1167,1167,1167,0
20240905,165500,201524439,1167,1167,1167,1167,0
20240905,165400,201524439,1167,1167,1167,1167,0
20240905,165300,201524439,1167,1167,1167,1167,0
20240905,165200,201524439,1167,1167,1167,1167,0
20240905,165100,201524439,1167,1167,1167,1167,0
20240905,165000,201524439,1167,1167,1167,1167,0
20240905,164900,201524439,1167,1167,1167,1167,0
20240905,164800,201524439,1167,1167,1167,1167,0
20240905,164700,201524439,1167,1167,1167,1167,2377
20240905,164600,201524439,1167,1167,1167,1167,0
20240905,164500,201524439,1167,1167,1167,1167,0
20240905,164400,201524439,1167,1167,1167,1167,0
20240905,164300,201524439,1167,1167,1167,1167,0
20240905,164200,201524439,1167,1167,1167,1167,0
20240905,164100,201524439,1167,1167,1167,1167,0
20240905,164000,201524439,1167,1167,1167,1167,0
20240905,163900,201524439,1167,1167,1167,1167,0
20240905,163800,201524439,1167,1167,1167,1167,0
20240905,163700,201524439,1167,1167,1167,1167,0
20240905,163600,201524439,1167,1167,1167,1167,0
20240905,163500,201524439,1167,1167,1167,1167,0
20240905,163400,201524439,1167,1167,1167,1167,0
20240905,163300,201524439,1167,1167,1167,1167,0
20240905,163200,201524439,1167,1167,1167,1167,0
20240905,163100,201524439,1167,1167,1167,1167,0
20240905,163000,201524439,1167,1167,1167,1167,0
20240905,162900,201524439,1167,1167,1167,1167,0
20240905,162800,201524439,1167,1167,1167,1167,0
20240905,162700,201524439,1167,1167,1167,1167,0
20240905,162600,201524439,1167,1167,1167,1167,0
20240905,162500,201524439,1167,1167,1167,1167,0
20240905,162400,201524439,1167,1167,1167,1167,0
20240905,162300,201524439,1167,1167,1167,1167,0
20240905,162200,201524439,1167,1167,1167,1167,0
20240905,162100,201524439,1167,1167,1167,1167,0
20240905,162000,201524439,1167,1167,1167,1167,0
20240905,161900,201524439,1167,1167,1167,1167,0
20240905,161800,201524439,1167,1167,1167,1167,0
20240905,161700,201524439,1167,1167,1167,1167,2377
20240905,161600,201524439,1167,1167,1167,1167,0
20240905,161500,201524439,1167,1167,1167,1167,0
20240905,161400,201524439,1167,1167,1167,1167,0
20240905,161300,201524439,1167,1167,1167,1167,0
20240905,161200,201524439,1167,1167,1167,1167,0
20240905,161100,201524439,1167,1167,1167,1167,0
20240905,161000,201524439,1167,1167,1167,1167,0
20240905,160900,201524439,1167,1167,1167,1167,0
20240905,160800,201524439,1167,1167,1167,1167,0
20240905,160700,201524439,1167,1167,1167,1167,0
20240905,160600,201524439,1167,1167,1167,1167,0
20240905,160500,201524439,1167,1167,1167,1167,0
20240905,160400,201524439,1167,1167,1167,1167,0
20240905,160300,201524439,1167,1167,1167,1167,0
20240905,160200,201524439,1167,1167,1167,1167,0
20240905,160100,201524439,1167,1167,1167,1167,0
20240905,160000,201524439,1167,1167,1167,1167,0
20240905,155900,201524439,1167,1167,1167,1167,0
20240905,155800,201524439,1167,1167,1167,1167,0
20240905,155700,201524439,1167,1167,1167,1167,0
20240905,155600,201524439,1167,1167,1167,1167,0
20240905,155500,201524439,1167,1167,1167,1167,0
20240905,155400,201524439,1167,1167,1167,1167,0
20240905,155300,201524439,1167,1167,1167,1167,0
20240905,155200,201524439,1167,1167,1167,1167,0
20240905,155100,201524439,1167,1167,1167,1167,0
20240905,155000,201524439,1167,1167,1167,1167,0
20240905,154900,201524439,1167,1167,1167,1167,0
20240905,154800,201524439,1167,1167,1167,1167,0
20240905,154700,201524439,1167,1167,1167,1167,2377
20240905,154600,201524439,1167,1167,1167,1167,0
20240905,154500,201524439,1167,1167,1167,1167,0
20240905,154400,201524439,1167,1167,1167,1167,0
20240905,154300,201524439,1167,1167,1167,1167,0
20240905,154200,201524439,1167,1167,1167,1167,0
20240905,154100,201524439,1167,1167,1167,1167,0
20240905,154000,201524439,1167,1167,1167,1167,0
20240905,153900,201524439,1167,1167,1167,1167,0
20240905,153800,201524439,1167,1167,1167,1167,0
20240905,153700,201524439,1167,1167,1167,1167,0
20240905,153600,201524439,1167,1167,1167,1167,0
20240905,153500,201524439,1167,1167,1167,1167,0
20240905,153400,201524439,1167,1167,1167,1167,0
20240905,153300,201524439,1167,1167,1167,1167,0
20240905,153200,201524439,1167,1167,1167,1167,0
20240905,153100,201524439,1167,1167,1167,1167,0
20240905,153000,201524439,1167,1167,1167,1167,2377
20240905,152900,198750480,1168,1168,1168,1168,0
20240905,152800,198750480,1168,1168,1168,1168,0
20240905,152700,198750480,1168,1168,1168,1168,0
20240905,152600,198750480,1168,1168,1168,1168,0
20240905,152500,198750480,1168,1168,1168,1168,0
20240905,152400,198750480,1168,1168,1168,1168,0
20240905,152300,198750480,1168,1168,1168,1168,0
20240905,152200,198750480,1168,1168,1168,1168,0
20240905,152100,198750480,1168,1168,1168,1168,0
20240905,152000,198750480,1168,1168,1168,1168,0
20240905,151900,198750480,1168,1168,1168,1168,0
20240905,151800,198750480,1168,1163,1168,1160,466
20240905,151700,198206593,1163,1164,1164,1163,173
20240905,151600,198005294,1168,1168,1168,1168,0
20240905,151500,198005294,1168,1168,1168,1168,0
20240905,151400,198005294,1168,1168,1168,1168,0
20240905,151300,198005294,1168,1168,1168,1168,0
20240905,151200,198005294,1168,1168,1168,1168,0
20240905,151100,198005294,1168,1168,1168,1168,0
20240905,151000,198005294,1168,1168,1168,1168,0
20240905,150900,198005294,1168,1168,1168,1168,0
20240905,150800,198005294,1168,1168,1168,1168,0
20240905,150700,198005294,1168,1168,1168,1168,0
20240905,150600,198005294,1168,1168,1168,1168,0
20240905,150500,198005294,1168,1168,1168,1168,0
20240905,150400,198005294,1168,1168,1168,1168,30
20240905,150300,197970254,1167,1167,1167,1167,0
20240905,150200,197970254,1167,1167,1167,1167,0
20240905,150100,197970254,1167,1167,1167,1167,100
20240905,150000,197853554,1167,1167,1167,1167,0
20240905,145900,197853554,1167,1167,1167,1167,0
20240905,145800,197853554,1167,1167,1167,1167,1
20240905,145700,197852387,1167,1165,1167,1165,131
20240905,145600,197699617,1165,1165,1165,1165,0
20240905,145500,197699617,1165,1163,1165,1163,102
20240905,145400,197580987,1163,1163,1163,1163,0
20240905,145300,197580987,1163,1163,1163,1163,0
20240905,145200,197580987,1163,1163,1163,1163,0
20240905,145100,197580987,1163,1163,1163,1163,0
20240905,145000,197580987,1163,1163,1163,1163,0
20240905,144900,197580987,1163,1163,1163,1163,0
20240905,144800,197580987,1163,1163,1163,1163,0
20240905,144700,197580987,1163,1163,1163,1163,0
20240905,144600,197580987,1163,1163,1163,1163,0
20240905,144500,197580987,1163,1163,1163,1163,0
20240905,144400,197580987,1163,1163,1163,1163,0
20240905,144300,197580987,1163,1163,1163,1163,0
20240905,144200,197580987,1163,1163,1163,1163,0
20240905,144100,197580987,1163,1163,1163,1163,0
20240905,144000,197580987,1163,1163,1163,1163,0
20240905,143900,197580987,1163,1163,1163,1163,0
20240905,143800,197580987,1163,1163,1163,1163,0
20240905,143700,197580987,1163,1163,1163,1163,50
20240905,143600,197522837,1163,1163,1163,1163,0
20240905,143500,197522837,1163,1163,1163,1163,0
20240905,143400,197522837,1163,1162,1163,1162,422
20240905,143300,197032423,1162,1162,1162,1162,0
20240905,143200,197032423,1162,1162,1162,1162,0
20240905,143100,197032423,1162,1162,1162,1162,0
20240905,143000,197032423,1162,1162,1162,1162,70
20240905,142900,196951083,1162,1162,1162,1162,0
20240905,142800,196951083,1162,1162,1162,1162,0
20240905,142700,196951083,1162,1162,1162,1162,0
20240905,142600,196951083,1162,1162,1162,1162,14
20240905,142500,196934815,1162,1162,1162,1162,31
20240905,142400,196898793,1162,1162,1162,1162,0
20240905,142300,196898793,1162,1162,1162,1162,0
20240905,142200,196898793,1162,1162,1162,1162,0
20240905,142100,196898793,1162,1162,1162,1162,0
20240905,142000,196898793,1162,1162,1162,1162,0
20240905,141900,196898793,1162,1162,1162,1162,0
20240905,141800,196898793,1162,1162,1162,1162,0
20240905,141700,196898793,1162,1162,1162,1162,0
20240905,141600,196898793,1162,1162,1162,1162,0
20240905,141500,196898793,1162,1162,1162,1162,13
20240905,141400,196883687,1161,1160,1161,1160,777
20240905,141300,195982210,1157,1157,1157,1157,80
20240905,141200,195889650,1155,1155,1155,1155,476
20240905,141100,195339870,1156,1156,1156,1156,0
20240905,141000,195339870,1156,1156,1156,1156,0
20240905,140900,195339870,1156,1156,1156,1156,1
20240905,140800,195338714,1156,1156,1156,1156,5
20240905,140700,195332934,1156,1156,1156,1156,1018
20240905,140600,194156126,1157,1157,1157,1157,0
20240905,140500,194156126,1157,1157,1157,1157,866
20240905,140400,193154164,1158,1158,1158,1158,0
20240905,140300,193154164,1158,1158,1158,1158,2
20240905,140200,193151848,1163,1163,1163,1163,0
20240905,140100,193151848,1163,1163,1163,1163,0
20240905,140000,193151848,1163,1158,1163,1158,63
20240905,135900,193078889,1158,1158,1158,1158,487
20240905,135800,192514943,1159,1159,1159,1159,2613
20240905,135700,189486476,1160,1160,1160,1160,0
20240905,135600,189486476,1160,1160,1160,1160,0
20240905,135500,189486476,1160,1160,1160,1160,949
20240905,135400,188385636,1161,1161,1161,1161,0
20240905,135300,188385636,1161,1161,1161,1161,0
20240905,135200,188385636,1161,1161,1161,1161,0
20240905,135100,188385636,1161,1161,1161,1161,0
20240905,135000,188385636,1161,1161,1161,1161,0
20240905,134900,188385636,1161,1161,1161,1161,20
20240905,134800,188362416,1166,1166,1166,1166,0
20240905,134700,188362416,1166,1166,1166,1166,0
20240905,134600,188362416,1166,1166,1166,1166,0
20240905,134500,188362416,1166,1166,1166,1166,0
20240905,134400,188362416,1166,1166,1166,1166,0
20240905,134300,188362416,1166,1166,1166,1166,0
20240905,134200,188362416,1166,1166,1166,1166,0
20240905,134100,188362416,1166,1166,1166,1166,0
20240905,134000,188362416,1166,1166,1166,1166,0
20240905,133900,188362416,1166,1166,1166,1166,0
20240905,133800,188362416,1166,1166,1166,1166,1
20240905,133700,188361250,1166,1166,1166,1166,70
20240905,133600,188279630,1160,1160,1160,1160,0
20240905,133500,188279630,1160,1160,1160,1160,1151
20240905,133400,186944470,1160,1160,1160,1160,0
20240905,133300,186944470,1160,1160,1160,1160,0
20240905,133200,186944470,1160,1161,1161,1160,1656
20240905,133100,185023281,1160,1160,1160,1160,0
20240905,133000,185023281,1160,1160,1160,1160,292
20240905,132900,184684561,1163,1163,1163,1163,0
20240905,132800,184684561,1163,1163,1163,1163,0
20240905,132700,184684561,1163,1163,1163,1163,568
20240905,132600,184023977,1162,1162,1162,1162,0
20240905,132500,184023977,1162,1162,1162,1162,209
20240905,132400,183781119,1161,1161,1161,1161,0
20240905,132300,183781119,1161,1162,1162,1161,3
20240905,132200,183777635,1162,1162,1162,1162,0
20240905,132100,183777635,1162,1160,1162,1160,126
20240905,132000,183631277,1160,1160,1160,1160,10
20240905,131900,183619677,1159,1159,1159,1159,155
20240905,131800,183440032,1158,1158,1158,1158,0
20240905,131700,183440032,1158,1158,1158,1158,0
20240905,131600,183440032,1158,1158,1158,1158,0
20240905,131500,183440032,1158,1158,1158,1158,500
20240905,131400,182861032,1159,1159,1159,1159,0
20240905,131300,182861032,1159,1159,1159,1159,10
20240905,131200,182849442,1159,1159,1159,1159,0
20240905,131100,182849442,1159,1159,1159,1159,0
20240905,131000,182849442,1159,1159,1159,1159,0
20240905,130900,182849442,1159,1159,1159,1159,0
20240905,130800,182849442,1159,1159,1159,1159,0
20240905,130700,182849442,1159,1158,1159,1158,1739
20240905,130600,180835345,1157,1157,1157,1157,141
20240905,130500,180672208,1157,1157,1157,1157,0
20240905,130400,180672208,1157,1157,1157,1157,3
20240905,130300,180668737,1157,1157,1157,1157,0
20240905,130200,180668737,1157,1157,1157,1157,0
20240905,130100,180668737,1157,1158,1158,1157,2
20240905,130000,180666422,1157,1157,1157,1157,0
20240905,125900,180666422,1157,1157,1157,1157,0
20240905,125800,180666422,1157,1157,1157,1157,897
20240905,125700,179628593,1157,1157,1157,1157,0
20240905,125600,179628593,1157,1157,1157,1157,0
20240905,125500,179628593,1157,1157,1157,1157,0
20240905,125400,179628593,1157,1157,1157,1157,0
20240905,125300,179628593,1157,1157,1157,1157,0
20240905,125200,179628593,1157,1159,1159,1157,10087
20240905,125100,167942727,1162,1162,1162,1162,2
20240905,125000,167940403,1162,1162,1162,1162,0
20240905,124900,167940403,1162,1159,1162,1159,381
20240905,124800,167498809,1160,1160,1160,1160,0
20240905,124700,167498809,1160,1160,1160,1160,0
20240905,124600,167498809,1160,1161,1161,1160,564
20240905,124500,166844564,1160,1160,1160,1160,0
20240905,124400,166844564,1160,1160,1160,1160,0
20240905,124300,166844564,1160,1160,1160,1160,0
20240905,124200,166844564,1160,1160,1160,1160,0
20240905,124100,166844564,1160,1160,1160,1160,0
20240905,124000,166844564,1160,1160,1160,1160,0
20240905,123900,166844564,1160,1160,1160,1160,668
20240905,123800,166069684,1160,1160,1160,1160,6000
20240905,123700,159109684,1160,1160,1160,1160,559
20240905,123600,158461244,1161,1164,1164,1161,3912
20240905,123500,153917706,1162,1162,1162,1162,0
20240905,123400,153917706,1162,1166,1166,1162,6400
20240905,123300,146474830,1168,1168,1168,1168,0
20240905,123200,146474830,1168,1168,1168,1168,0
20240905,123100,146474830,1168,1168,1168,1168,0
20240905,123000,146474830,1168,1168,1168,1168,0
20240905,122900,146474830,1168,1168,1168,1168,0
20240905,122800,146474830,1168,1168,1168,1168,0
20240905,122700,146474830,1168,1168,1168,1168,0
20240905,122600,146474830,1168,1168,1168,1168,0
20240905,122500,146474830,1168,1168,1168,1168,0
20240905,122400,146474830,1168,1168,1168,1168,0
20240905,122300,146474830,1168,1168,1168,1168,0
20240905,122200,146474830,1168,1168,1168,1168,0
20240905,122100,146474830,1168,1163,1168,1163,201
20240905,122000,146240732,1163,1163,1163,1163,2866
20240905,121900,142907574,1163,1163,1163,1163,1000
20240905,121800,141744574,1163,1163,1163,1163,0
20240905,121700,141744574,1163,1165,1165,1163,1000
20240905,121600,140581464,1163,1163,1163,1163,0
20240905,121500,140581464,1163,1163,1163,1163,0
20240905,121400,140581464,1163,1163,1163,1163,0
20240905,121300,140581464,1163,1163,1163,1163,0
20240905,121200,140581464,1163,1163,1163,1163,0
20240905,121100,140581464,1163,1163,1163,1163,1600
20240905,121000,138720664,1163,1163,1163,1163,1000
20240905,120900,137557664,1163,1163,1163,1163,1000
20240905,120800,136394664,1163,1163,1163,1163,0
20240905,120700,136394664,1163,1169,1169,1163,9905
20240905,120600,124861979,1170,1170,1170,1170,1110
20240905,120500,123563279,1171,1172,1172,1171,2755
20240905,120400,120336889,1172,1172,1172,1172,0
20240905,120300,120336889,1172,1172,1172,1172,0
20240905,120200,120336889,1172,1172,1172,1172,633
20240905,120100,119595013,1173,1173,1173,1173,0
20240905,120000,119595013,1173,1173,1173,1173,0
20240905,115900,119595013,1173,1176,1176,1173,1000
20240905,115800,118421983,1173,1173,1173,1173,0
20240905,115700,118421983,1173,1173,1173,1173,0
20240905,115600,118421983,1173,1173,1173,1173,0
20240905,115500,118421983,1173,1173,1173,1173,0
20240905,115400,118421983,1173,1173,1173,1173,0
20240905,115300,118421983,1173,1173,1173,1173,0
20240905,115200,118421983,1173,1173,1173,1173,0
20240905,115100,118421983,1173,1173,1173,1173,0
20240905,115000,118421983,1173,1173,1173,1173,0
20240905,114900,118421983,1173,1173,1173,1173,0
20240905,114800,118421983,1173,1173,1173,1173,0
20240905,114700,118421983,1173,1173,1173,1173,0
20240905,114600,118421983,1173,1173,1173,1173,0
20240905,114500,118421983,1173,1173,1173,1173,1000
20240905,114400,117248983,1173,1173,1173,1173,1
20240905,114300,117247810,1178,1178,1178,1178,0
20240905,114200,117247810,1178,1178,1178,1178,0
20240905,114100,117247810,1178,1178,1178,1178,1
20240905,114000,117246632,1173,1173,1173,1173,0
20240905,113900,117246632,1173,1173,1173,1173,0
20240905,113800,117246632,1173,1173,1173,1173,457
20240905,113700,116710571,1180,1180,1180,1180,0
20240905,113600,116710571,1180,1180,1180,1180,0
20240905,113500,116710571,1180,1180,1180,1180,50
20240905,113400,116651571,1172,1172,1172,1172,293
20240905,113300,116308175,1173,1173,1173,1173,0
20240905,113200,116308175,1173,1173,1173,1173,6
20240905,113100,116301137,1173,1174,1174,1173,3723
20240905,113000,111933904,1174,1174,1174,1174,0
20240905,112900,111933904,1174,1174,1174,1174,846
20240905,112800,110940700,1174,1174,1174,1174,1304
20240905,112700,109409804,1174,1174,1174,1174,500
20240905,112600,108822804,1174,1174,1174,1174,0
20240905,112500,108822804,1174,1174,1174,1174,0
20240905,112400,108822804,1174,1174,1174,1174,0
20240905,112300,108822804,1174,1175,1175,1174,1800
20240905,112200,106708804,1175,1175,1175,1175,0
20240905,112100,106708804,1175,1175,1175,1175,400
20240905,112000,106238804,1176,1176,1176,1176,0
20240905,111900,106238804,1176,1176,1176,1176,122
20240905,111800,106095332,1173,1173,1173,1173,0
20240905,111700,106095332,1173,1182,1182,1173,3747
20240905,111600,101678494,1182,1183,1183,1182,2711
20240905,111500,98473092,1183,1183,1183,1183,1000
20240905,111400,97290092,1186,1186,1186,1186,0
20240905,111300,97290092,1186,1186,1186,1186,0
20240905,111200,97290092,1186,1186,1186,1186,0
20240905,111100,97290092,1186,1186,1186,1186,0
20240905,111000,97290092,1186,1186,1186,1186,0
20240905,110900,97290092,1186,1186,1186,1186,0
20240905,110800,97290092,1186,1185,1186,1182,13318
20240905,110700,81520338,1186,1186,1186,1186,176
20240905,110600,81311602,1186,1186,1186,1186,0
20240905,110500,81311602,1186,1186,1186,1186,0
20240905,110400,81311602,1186,1185,1186,1185,488
20240905,110300,80733146,1186,1186,1186,1186,326
20240905,110200,80346510,1186,1187,1187,1186,7000
20240905,110100,72043510,1186,1186,1186,1186,0
20240905,110000,72043510,1186,1186,1186,1186,0
20240905,105900,72043510,1186,1186,1186,1186,300
20240905,105800,71687710,1186,1186,1186,1186,0
20240905,105700,71687710,1186,1186,1186,1186,0
20240905,105600,71687710,1186,1187,1187,1186,1773
20240905,105500,69583359,1188,1188,1188,1188,0
20240905,105400,69583359,1188,1188,1188,1188,25
20240905,105300,69553659,1188,1188,1188,1188,0
20240905,105200,69553659,1188,1189,1189,1188,95
20240905,105100,69440788,1191,1190,1191,1190,1381
20240905,105000,67796717,1190,1190,1190,1190,0
20240905,104900,67796717,1190,1190,1190,1190,200
20240905,104800,67558717,1190,1190,1190,1190,0
20240905,104700,67558717,1190,1190,1190,1190,0
20240905,104600,67558717,1190,1190,1190,1190,0
20240905,104500,67558717,1190,1190,1190,1190,1060
20240905,104400,66297317,1191,1191,1191,1191,0
20240905,104300,66297317,1191,1191,1191,1191,0
20240905,104200,66297317,1191,1191,1191,1191,0
20240905,104100,66297317,1191,1191,1191,1191,0
20240905,104000,66297317,1191,1191,1191,1191,0
20240905,103900,66297317,1191,1191,1191,1191,0
20240905,103800,66297317,1191,1191,1191,1191,0
20240905,103700,66297317,1191,1191,1191,1191,0
20240905,103600,66297317,1191,1191,1191,1191,0
20240905,103500,66297317,1191,1191,1191,1191,0
20240905,103400,66297317,1191,1191,1191,1191,0
20240905,103300,66297317,1191,1191,1191,1191,849
20240905,103200,65286158,1191,1191,1191,1191,0
20240905,103100,65286158,1191,1191,1191,1191,0
20240905,103000,65286158,1191,1191,1191,1191,0
20240905,102900,65286158,1191,1191,1191,1191,0
20240905,102800,65286158,1191,1191,1191,1191,0
20240905,102700,65286158,1191,1191,1191,1191,0
20240905,102600,65286158,1191,1191,1191,1191,100
20240905,102500,65167058,1191,1191,1191,1191,0
20240905,102400,65167058,1191,1191,1191,1191,0
20240905,102300,65167058,1191,1191,1191,1191,0
20240905,102200,65167058,1191,1191,1191,1191,0
20240905,102100,65167058,1191,1191,1191,1191,0
20240905,102000,65167058,1191,1191,1191,1191,275
20240905,101900,64839533,1192,1192,1192,1192,0
20240905,101800,64839533,1192,1192,1192,1192,0
20240905,101700,64839533,1192,1192,1192,1192,0
20240905,101600,64839533,1192,1192,1192,1192,400
20240905,101500,64362733,1192,1192,1192,1192,50
20240905,101400,64303133,1192,1192,1192,1192,500
20240905,101300,63707133,1192,1192,1192,1192,946
20240905,101200,62579501,1192,1193,1193,1192,364
20240905,101100,62145286,1193,1193,1193,1193,0
20240905,101000,62145286,1193,1193,1193,1193,0
20240905,100900,62145286,1193,1193,1193,1193,0
20240905,100800,62145286,1193,1193,1193,1193,27
20240905,100700,62113075,1193,1193,1193,1193,16
20240905,100600,62093987,1194,1194,1194,1194,164
20240905,100500,61898171,1198,1198,1198,1198,0
20240905,100400,61898171,1198,1198,1198,1198,0
20240905,100300,61898171,1198,1198,1198,1198,1
20240905,100200,61896973,1199,1199,1199,1199,0
20240905,100100,61896973,1199,1199,1199,1199,0
20240905,100000,61896973,1199,1199,1199,1199,0
20240905,095900,61896973,1199,1199,1199,1199,0
20240905,095800,61896973,1199,1199,1199,1199,0
20240905,095700,61896973,1199,1199,1199,1199,0
20240905,095600,61896973,1199,1199,1199,1199,0
20240905,095500,61896973,1199,1194,1199,1194,7144
20240905,095400,53365603,1196,1196,1196,1196,2
20240905,095300,53363211,1194,1194,1194,1194,0
20240905,095200,53363211,1194,1194,1194,1194,3
20240905,095100,53359629,1194,1194,1194,1194,0
20240905,095000,53359629,1194,1194,1194,1194,0
20240905,094900,53359629,1194,1194,1194,1194,0
20240905,094800,53359629,1194,1193,1194,1193,1000
20240905,094700,52165867,1193,1191,1193,1191,97
20240905,094600,52050316,1192,1192,1192,1192,0
20240905,094500,52050316,1192,1193,1193,1192,26
20240905,094400,52019302,1194,1194,1194,1194,27
20240905,094300,51987064,1195,1196,1196,1195,4
20240905,094200,51982282,1197,1198,1198,1197,8
20240905,094100,51972702,1196,1198,1199,1196,14175
20240905,094000,34976898,1199,1195,1199,1195,4009
20240905,093900,30179934,1195,1188,1195,1188,10767
20240905,093800,17355369,1188,1182,1189,1182,4596
20240905,093700,11906246,1181,1180,1181,1180,364
20240905,093600,11476626,1178,1178,1178,1178,1
20240905,093500,11475448,1180,1180,1180,1180,2
20240905,093400,11473088,1179,1178,1179,1178,2034
20240905,093300,9077002,1178,1178,1178,1178,0
20240905,093200,9077002,1178,1178,1178,1178,0
20240905,093100,9077002,1178,1178,1178,1178,28
20240905,093000,9044018,1178,1178,1178,1178,296
20240905,092900,8695330,1178,1178,1178,1178,2
20240905,092800,8692974,1178,1178,1178,1178,0
20240905,092700,8692974,1178,1178,1178,1178,0
20240905,092600,8692974,1178,1178,1178,1178,0
20240905,092500,8692974,1178,1176,1178,1176,326
20240905,092400,8309596,1176,1176,1176,1176,0
20240905,092300,8309596,1176,1176,1176,1176,0
20240905,092200,8309596,1176,1176,1176,1176,0
20240905,092100,8309596,1176,1176,1176,1176,184
20240905,092000,8093212,1178,1178,1178,1178,0
20240905,091900,8093212,1178,1178,1178,1178,0
20240905,091800,8093212,1178,1178,1178,1178,701
20240905,091700,7267434,1177,1177,1177,1177,0
20240905,091600,7267434,1177,1175,1177,1175,215
20240905,091500,7014739,1174,1174,1174,1174,898
20240905,091400,5960487,1174,1174,1174,1174,102
20240905,091300,5840739,1174,1174,1174,1174,999
20240905,091200,4667913,1174,1170,1174,1170,171
20240905,091100,4467839,1170,1173,1174,1170,556
20240905,091000,3815614,1168,1169,1169,1168,100
20240905,090900,3698785,1169,1169,1169,1169,2063
20240905,090800,1287138,1178,1178,1178,1178,0
20240905,090700,1287138,1178,1178,1178,1178,0
20240905,090600,1287138,1178,1178,1178,1178,0
20240905,090500,1287138,1178,1178,1178,1178,0
20240905,090400,1287138,1178,1178,1178,1178,0
20240905,090300,1287138,1178,1175,1178,1175,318
20240905,090200,913237,1175,1175,1175,1175,10
20240905,090100,901487,1175,1172,1175,1168,435
20240905,090000,392648,1170,1168,1170,1168,336