KissMeData/074430/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,194700,228256879,1149,1149,1149,1149,2175
20240909,194600,228256879,1149,1149,1149,1149,0
20240909,194500,228256879,1149,1149,1149,1149,0
20240909,194400,228256879,1149,1149,1149,1149,0
20240909,194300,228256879,1149,1149,1149,1149,0
20240909,194200,228256879,1149,1149,1149,1149,0
20240909,194100,228256879,1149,1149,1149,1149,0
20240909,194000,228256879,1149,1149,1149,1149,0
20240909,193900,228256879,1149,1149,1149,1149,0
20240909,193800,228256879,1149,1149,1149,1149,0
20240909,193700,228256879,1149,1149,1149,1149,0
20240909,193600,228256879,1149,1149,1149,1149,0
20240909,193500,228256879,1149,1149,1149,1149,0
20240909,193400,228256879,1149,1149,1149,1149,0
20240909,193300,228256879,1149,1149,1149,1149,0
20240909,193200,228256879,1149,1149,1149,1149,0
20240909,193100,228256879,1149,1149,1149,1149,0
20240909,193000,228256879,1149,1149,1149,1149,0
20240909,192900,228256879,1149,1149,1149,1149,0
20240909,192800,228256879,1149,1149,1149,1149,0
20240909,192700,228256879,1149,1149,1149,1149,0
20240909,192600,228256879,1149,1149,1149,1149,0
20240909,192500,228256879,1149,1149,1149,1149,0
20240909,192400,228256879,1149,1149,1149,1149,0
20240909,192300,228256879,1149,1149,1149,1149,0
20240909,192200,228256879,1149,1149,1149,1149,0
20240909,192100,228256879,1149,1149,1149,1149,0
20240909,192000,228256879,1149,1149,1149,1149,0
20240909,191900,228256879,1149,1149,1149,1149,0
20240909,191800,228256879,1149,1149,1149,1149,0
20240909,191700,228256879,1149,1149,1149,1149,2175
20240909,191600,228256879,1149,1149,1149,1149,0
20240909,191500,228256879,1149,1149,1149,1149,0
20240909,191400,228256879,1149,1149,1149,1149,0
20240909,191300,228256879,1149,1149,1149,1149,0
20240909,191200,228256879,1149,1149,1149,1149,0
20240909,191100,228256879,1149,1149,1149,1149,0
20240909,191000,228256879,1149,1149,1149,1149,0
20240909,190900,228256879,1149,1149,1149,1149,0
20240909,190800,228256879,1149,1149,1149,1149,0
20240909,190700,228256879,1149,1149,1149,1149,0
20240909,190600,228256879,1149,1149,1149,1149,0
20240909,190500,228256879,1149,1149,1149,1149,0
20240909,190400,228256879,1149,1149,1149,1149,0
20240909,190300,228256879,1149,1149,1149,1149,0
20240909,190200,228256879,1149,1149,1149,1149,0
20240909,190100,228256879,1149,1149,1149,1149,0
20240909,190000,228256879,1149,1149,1149,1149,0
20240909,185900,228256879,1149,1149,1149,1149,0
20240909,185800,228256879,1149,1149,1149,1149,0
20240909,185700,228256879,1149,1149,1149,1149,0
20240909,185600,228256879,1149,1149,1149,1149,0
20240909,185500,228256879,1149,1149,1149,1149,0
20240909,185400,228256879,1149,1149,1149,1149,0
20240909,185300,228256879,1149,1149,1149,1149,0
20240909,185200,228256879,1149,1149,1149,1149,0
20240909,185100,228256879,1149,1149,1149,1149,0
20240909,185000,228256879,1149,1149,1149,1149,0
20240909,184900,228256879,1149,1149,1149,1149,0
20240909,184800,228256879,1149,1149,1149,1149,0
20240909,184700,228256879,1149,1149,1149,1149,2175
20240909,184600,228256879,1149,1149,1149,1149,0
20240909,184500,228256879,1149,1149,1149,1149,0
20240909,184400,228256879,1149,1149,1149,1149,0
20240909,184300,228256879,1149,1149,1149,1149,0
20240909,184200,228256879,1149,1149,1149,1149,0
20240909,184100,228256879,1149,1149,1149,1149,0
20240909,184000,228256879,1149,1149,1149,1149,0
20240909,183900,228256879,1149,1149,1149,1149,0
20240909,183800,228256879,1149,1149,1149,1149,0
20240909,183700,228256879,1149,1149,1149,1149,0
20240909,183600,228256879,1149,1149,1149,1149,0
20240909,183500,228256879,1149,1149,1149,1149,0
20240909,183400,228256879,1149,1149,1149,1149,0
20240909,183300,228256879,1149,1149,1149,1149,0
20240909,183200,228256879,1149,1149,1149,1149,0
20240909,183100,228256879,1149,1149,1149,1149,0
20240909,183000,228256879,1149,1149,1149,1149,0
20240909,182900,228256879,1149,1149,1149,1149,0
20240909,182800,228256879,1149,1149,1149,1149,0
20240909,182700,228256879,1149,1149,1149,1149,0
20240909,182600,228256879,1149,1149,1149,1149,0
20240909,182500,228256879,1149,1149,1149,1149,0
20240909,182400,228256879,1149,1149,1149,1149,0
20240909,182300,228256879,1149,1149,1149,1149,0
20240909,182200,228256879,1149,1149,1149,1149,0
20240909,182100,228256879,1149,1149,1149,1149,0
20240909,182000,228256879,1149,1149,1149,1149,0
20240909,181900,228256879,1149,1149,1149,1149,0
20240909,181800,228256879,1149,1149,1149,1149,0
20240909,181700,228256879,1149,1149,1149,1149,2175
20240909,181600,228256879,1149,1149,1149,1149,0
20240909,181500,228256879,1149,1149,1149,1149,0
20240909,181400,228256879,1149,1149,1149,1149,0
20240909,181300,228256879,1149,1149,1149,1149,0
20240909,181200,228256879,1149,1149,1149,1149,0
20240909,181100,228256879,1149,1149,1149,1149,0
20240909,181000,228256879,1149,1149,1149,1149,0
20240909,180900,228256879,1149,1149,1149,1149,0
20240909,180800,228256879,1149,1149,1149,1149,0
20240909,180700,228256879,1149,1149,1149,1149,0
20240909,180600,228256879,1149,1149,1149,1149,0
20240909,180500,228256879,1149,1149,1149,1149,0
20240909,180400,228256879,1149,1149,1149,1149,0
20240909,180300,228256879,1149,1149,1149,1149,0
20240909,180200,228256879,1149,1149,1149,1149,0
20240909,180100,228256879,1149,1149,1149,1149,0
20240909,180000,228256879,1149,1149,1149,1149,0
20240909,175900,228256879,1149,1149,1149,1149,0
20240909,175800,228256879,1149,1149,1149,1149,0
20240909,175700,228256879,1149,1149,1149,1149,0
20240909,175600,228256879,1149,1149,1149,1149,0
20240909,175500,228256879,1149,1149,1149,1149,0
20240909,175400,228256879,1149,1149,1149,1149,0
20240909,175300,228256879,1149,1149,1149,1149,0
20240909,175200,228256879,1149,1149,1149,1149,0
20240909,175100,228256879,1149,1149,1149,1149,0
20240909,175000,228256879,1149,1149,1149,1149,0
20240909,174900,228256879,1149,1149,1149,1149,0
20240909,174800,228256879,1149,1149,1149,1149,0
20240909,174700,228256879,1149,1149,1149,1149,2175
20240909,174600,228256879,1149,1149,1149,1149,0
20240909,174500,228256879,1149,1149,1149,1149,0
20240909,174400,228256879,1149,1149,1149,1149,0
20240909,174300,228256879,1149,1149,1149,1149,0
20240909,174200,228256879,1149,1149,1149,1149,0
20240909,174100,228256879,1149,1149,1149,1149,0
20240909,174000,228256879,1149,1149,1149,1149,0
20240909,173900,228256879,1149,1149,1149,1149,0
20240909,173800,228256879,1149,1149,1149,1149,0
20240909,173700,228256879,1149,1149,1149,1149,0
20240909,173600,228256879,1149,1149,1149,1149,0
20240909,173500,228256879,1149,1149,1149,1149,0
20240909,173400,228256879,1149,1149,1149,1149,0
20240909,173300,228256879,1149,1149,1149,1149,0
20240909,173200,228256879,1149,1149,1149,1149,0
20240909,173100,228256879,1149,1149,1149,1149,0
20240909,173000,228256879,1149,1149,1149,1149,0
20240909,172900,228256879,1149,1149,1149,1149,0
20240909,172800,228256879,1149,1149,1149,1149,0
20240909,172700,228256879,1149,1149,1149,1149,0
20240909,172600,228256879,1149,1149,1149,1149,0
20240909,172500,228256879,1149,1149,1149,1149,0
20240909,172400,228256879,1149,1149,1149,1149,0
20240909,172300,228256879,1149,1149,1149,1149,0
20240909,172200,228256879,1149,1149,1149,1149,0
20240909,172100,228256879,1149,1149,1149,1149,0
20240909,172000,228256879,1149,1149,1149,1149,0
20240909,171900,228256879,1149,1149,1149,1149,0
20240909,171800,228256879,1149,1149,1149,1149,0
20240909,171700,228256879,1149,1149,1149,1149,2175
20240909,171600,228256879,1149,1149,1149,1149,0
20240909,171500,228256879,1149,1149,1149,1149,0
20240909,171400,228256879,1149,1149,1149,1149,0
20240909,171300,228256879,1149,1149,1149,1149,0
20240909,171200,228256879,1149,1149,1149,1149,0
20240909,171100,228256879,1149,1149,1149,1149,0
20240909,171000,228256879,1149,1149,1149,1149,0
20240909,170900,228256879,1149,1149,1149,1149,0
20240909,170800,228256879,1149,1149,1149,1149,0
20240909,170700,228256879,1149,1149,1149,1149,0
20240909,170600,228256879,1149,1149,1149,1149,0
20240909,170500,228256879,1149,1149,1149,1149,0
20240909,170400,228256879,1149,1149,1149,1149,0
20240909,170300,228256879,1149,1149,1149,1149,0
20240909,170200,228256879,1149,1149,1149,1149,0
20240909,170100,228256879,1149,1149,1149,1149,0
20240909,170000,228256879,1149,1149,1149,1149,0
20240909,165900,228256879,1149,1149,1149,1149,0
20240909,165800,228256879,1149,1149,1149,1149,0
20240909,165700,228256879,1149,1149,1149,1149,0
20240909,165600,228256879,1149,1149,1149,1149,0
20240909,165500,228256879,1149,1149,1149,1149,0
20240909,165400,228256879,1149,1149,1149,1149,0
20240909,165300,228256879,1149,1149,1149,1149,0
20240909,165200,228256879,1149,1149,1149,1149,0
20240909,165100,228256879,1149,1149,1149,1149,0
20240909,165000,228256879,1149,1149,1149,1149,0
20240909,164900,228256879,1149,1149,1149,1149,0
20240909,164800,228256879,1149,1149,1149,1149,0
20240909,164700,228256879,1149,1149,1149,1149,2175
20240909,164600,228256879,1149,1149,1149,1149,0
20240909,164500,228256879,1149,1149,1149,1149,0
20240909,164400,228256879,1149,1149,1149,1149,0
20240909,164300,228256879,1149,1149,1149,1149,0
20240909,164200,228256879,1149,1149,1149,1149,0
20240909,164100,228256879,1149,1149,1149,1149,0
20240909,164000,228256879,1149,1149,1149,1149,0
20240909,163900,228256879,1149,1149,1149,1149,0
20240909,163800,228256879,1149,1149,1149,1149,0
20240909,163700,228256879,1149,1149,1149,1149,0
20240909,163600,228256879,1149,1149,1149,1149,0
20240909,163500,228256879,1149,1149,1149,1149,0
20240909,163400,228256879,1149,1149,1149,1149,0
20240909,163300,228256879,1149,1149,1149,1149,0
20240909,163200,228256879,1149,1149,1149,1149,0
20240909,163100,228256879,1149,1149,1149,1149,0
20240909,163000,228256879,1149,1149,1149,1149,0
20240909,162900,228256879,1149,1149,1149,1149,0
20240909,162800,228256879,1149,1149,1149,1149,0
20240909,162700,228256879,1149,1149,1149,1149,0
20240909,162600,228256879,1149,1149,1149,1149,0
20240909,162500,228256879,1149,1149,1149,1149,0
20240909,162400,228256879,1149,1149,1149,1149,0
20240909,162300,228256879,1149,1149,1149,1149,0
20240909,162200,228256879,1149,1149,1149,1149,0
20240909,162100,228256879,1149,1149,1149,1149,0
20240909,162000,228256879,1149,1149,1149,1149,0
20240909,161900,228256879,1149,1149,1149,1149,0
20240909,161800,228256879,1149,1149,1149,1149,0
20240909,161700,228256879,1149,1149,1149,1149,2175
20240909,161600,228256879,1149,1149,1149,1149,0
20240909,161500,228256879,1149,1149,1149,1149,0
20240909,161400,228256879,1149,1149,1149,1149,0
20240909,161300,228256879,1149,1149,1149,1149,0
20240909,161200,228256879,1149,1149,1149,1149,0
20240909,161100,228256879,1149,1149,1149,1149,0
20240909,161000,228256879,1149,1149,1149,1149,0
20240909,160900,228256879,1149,1149,1149,1149,0
20240909,160800,228256879,1149,1149,1149,1149,0
20240909,160700,228256879,1149,1149,1149,1149,0
20240909,160600,228256879,1149,1149,1149,1149,0
20240909,160500,228256879,1149,1149,1149,1149,0
20240909,160400,228256879,1149,1149,1149,1149,0
20240909,160300,228256879,1149,1149,1149,1149,0
20240909,160200,228256879,1149,1149,1149,1149,0
20240909,160100,228256879,1149,1149,1149,1149,0
20240909,160000,228256879,1149,1149,1149,1149,0
20240909,155900,228256879,1149,1149,1149,1149,0
20240909,155800,228256879,1149,1149,1149,1149,0
20240909,155700,228256879,1149,1149,1149,1149,0
20240909,155600,228256879,1149,1149,1149,1149,0
20240909,155500,228256879,1149,1149,1149,1149,0
20240909,155400,228256879,1149,1149,1149,1149,0
20240909,155300,228256879,1149,1149,1149,1149,0
20240909,155200,228256879,1149,1149,1149,1149,0
20240909,155100,228256879,1149,1149,1149,1149,0
20240909,155000,228256879,1149,1149,1149,1149,0
20240909,154900,228256879,1149,1149,1149,1149,0
20240909,154800,228256879,1149,1149,1149,1149,0
20240909,154700,228256879,1149,1149,1149,1149,2175
20240909,154600,228256879,1149,1149,1149,1149,0
20240909,154500,228256879,1149,1149,1149,1149,0
20240909,154400,228256879,1149,1149,1149,1149,0
20240909,154300,228256879,1149,1149,1149,1149,0
20240909,154200,228256879,1149,1149,1149,1149,0
20240909,154100,228256879,1149,1149,1149,1149,0
20240909,154000,228256879,1149,1149,1149,1149,0
20240909,153900,228256879,1149,1149,1149,1149,0
20240909,153800,228256879,1149,1149,1149,1149,0
20240909,153700,228256879,1149,1149,1149,1149,0
20240909,153600,228256879,1149,1149,1149,1149,0
20240909,153500,228256879,1149,1149,1149,1149,0
20240909,153400,228256879,1149,1149,1149,1149,0
20240909,153300,228256879,1149,1149,1149,1149,0
20240909,153200,228256879,1149,1149,1149,1149,0
20240909,153100,228256879,1149,1149,1149,1149,0
20240909,153000,228256879,1149,1149,1149,1149,2175
20240909,152900,225757804,1144,1144,1144,1144,0
20240909,152800,225757804,1144,1144,1144,1144,0
20240909,152700,225757804,1144,1144,1144,1144,0
20240909,152600,225757804,1144,1144,1144,1144,0
20240909,152500,225757804,1144,1144,1144,1144,0
20240909,152400,225757804,1144,1144,1144,1144,0
20240909,152300,225757804,1144,1144,1144,1144,0
20240909,152200,225757804,1144,1144,1144,1144,0
20240909,152100,225757804,1144,1144,1144,1144,0
20240909,152000,225757804,1144,1144,1144,1144,0
20240909,151900,225757804,1144,1144,1144,1144,0
20240909,151800,225757804,1144,1144,1144,1144,670
20240909,151700,224991324,1144,1144,1144,1144,50
20240909,151600,224934124,1144,1144,1144,1144,1130
20240909,151500,223641404,1144,1145,1145,1144,1336
20240909,151400,222112735,1144,1146,1146,1144,100
20240909,151300,221998239,1146,1146,1146,1146,0
20240909,151200,221998239,1146,1146,1146,1146,0
20240909,151100,221998239,1146,1146,1146,1146,0
20240909,151000,221998239,1146,1146,1146,1146,0
20240909,150900,221998239,1146,1146,1146,1146,0
20240909,150800,221998239,1146,1146,1146,1146,0
20240909,150700,221998239,1146,1146,1146,1146,0
20240909,150600,221998239,1146,1144,1146,1144,3837
20240909,150500,217607037,1144,1144,1144,1144,4000
20240909,150400,213031037,1146,1146,1146,1146,24
20240909,150300,213003533,1144,1144,1144,1144,3000
20240909,150200,209571533,1146,1146,1146,1146,0
20240909,150100,209571533,1146,1146,1146,1146,0
20240909,150000,209571533,1146,1146,1146,1146,0
20240909,145900,209571533,1146,1146,1146,1146,0
20240909,145800,209571533,1146,1146,1146,1146,0
20240909,145700,209571533,1146,1146,1146,1146,57
20240909,145600,209506211,1141,1141,1141,1141,0
20240909,145500,209506211,1141,1142,1142,1140,7633
20240909,145400,200796389,1144,1144,1144,1144,0
20240909,145300,200796389,1144,1144,1144,1144,0
20240909,145200,200796389,1144,1144,1144,1144,0
20240909,145100,200796389,1144,1144,1144,1144,0
20240909,145000,200796389,1144,1144,1144,1144,1
20240909,144900,200795245,1136,1136,1136,1136,0
20240909,144800,200795245,1136,1136,1136,1136,0
20240909,144700,200795245,1136,1141,1141,1136,1000
20240909,144600,199658923,1152,1152,1152,1152,0
20240909,144500,199658923,1152,1152,1152,1152,1
20240909,144400,199657771,1140,1145,1145,1140,5500
20240909,144300,193385401,1155,1155,1155,1155,0
20240909,144200,193385401,1155,1155,1155,1155,0
20240909,144100,193385401,1155,1148,1155,1148,200
20240909,144000,193155034,1141,1141,1141,1141,0
20240909,143900,193155034,1141,1141,1141,1141,0
20240909,143800,193155034,1141,1141,1141,1141,0
20240909,143700,193155034,1141,1141,1141,1141,0
20240909,143600,193155034,1141,1141,1141,1141,0
20240909,143500,193155034,1141,1143,1143,1141,1720
20240909,143400,191190419,1151,1151,1151,1151,0
20240909,143300,191190419,1151,1151,1151,1151,0
20240909,143200,191190419,1151,1151,1151,1151,0
20240909,143100,191190419,1151,1151,1151,1151,0
20240909,143000,191190419,1151,1151,1151,1151,0
20240909,142900,191190419,1151,1151,1151,1151,0
20240909,142800,191190419,1151,1143,1151,1140,6005
20240909,142700,184342945,1140,1140,1140,1140,0
20240909,142600,184342945,1140,1140,1140,1140,0
20240909,142500,184342945,1140,1140,1140,1140,0
20240909,142400,184342945,1140,1140,1140,1140,0
20240909,142300,184342945,1140,1140,1140,1140,0
20240909,142200,184342945,1140,1140,1140,1140,0
20240909,142100,184342945,1140,1140,1140,1140,0
20240909,142000,184342945,1140,1140,1140,1140,0
20240909,141900,184342945,1140,1140,1140,1140,0
20240909,141800,184342945,1140,1149,1149,1140,623
20240909,141700,183631924,1150,1150,1150,1150,7
20240909,141600,183623874,1150,1150,1150,1150,0
20240909,141500,183623874,1150,1150,1150,1150,0
20240909,141400,183623874,1150,1150,1150,1150,0
20240909,141300,183623874,1150,1150,1150,1150,0
20240909,141200,183623874,1150,1150,1150,1150,0
20240909,141100,183623874,1150,1150,1150,1150,0
20240909,141000,183623874,1150,1150,1150,1150,0
20240909,140900,183623874,1150,1150,1150,1150,0
20240909,140800,183623874,1150,1150,1150,1150,0
20240909,140700,183623874,1150,1150,1150,1150,0
20240909,140600,183623874,1150,1150,1150,1150,0
20240909,140500,183623874,1150,1150,1150,1150,0
20240909,140400,183623874,1150,1150,1150,1150,304
20240909,140300,183274274,1150,1150,1150,1150,346
20240909,140200,182876374,1154,1154,1154,1154,0
20240909,140100,182876374,1154,1154,1154,1154,26
20240909,140000,182846370,1155,1155,1155,1155,0
20240909,135900,182846370,1155,1155,1155,1155,0
20240909,135800,182846370,1155,1155,1155,1155,0
20240909,135700,182846370,1155,1155,1155,1155,0
20240909,135600,182846370,1155,1156,1156,1155,4
20240909,135500,182841748,1154,1156,1156,1154,30
20240909,135400,182807124,1157,1157,1157,1157,0
20240909,135300,182807124,1157,1157,1157,1157,0
20240909,135200,182807124,1157,1157,1157,1157,0
20240909,135100,182807124,1157,1157,1157,1157,2
20240909,135000,182804810,1158,1158,1158,1158,2
20240909,134900,182802494,1159,1159,1159,1159,0
20240909,134800,182802494,1159,1159,1159,1159,0
20240909,134700,182802494,1159,1159,1159,1159,0
20240909,134600,182802494,1159,1159,1159,1159,2
20240909,134500,182800176,1160,1161,1162,1160,752
20240909,134400,181927098,1160,1159,1161,1159,1796
20240909,134300,179843896,1156,1159,1160,1156,2160
20240909,134200,177341443,1159,1153,1159,1153,1327
20240909,134100,175808531,1152,1152,1152,1152,574
20240909,134000,175147283,1152,1152,1152,1152,0
20240909,133900,175147283,1152,1152,1152,1152,5
20240909,133800,175141523,1151,1148,1151,1148,4345
20240909,133700,170147386,1147,1147,1147,1147,0
20240909,133600,170147386,1147,1147,1147,1147,550
20240909,133500,169516536,1147,1148,1148,1147,184
20240909,133400,169305438,1148,1148,1148,1148,0
20240909,133300,169305438,1148,1148,1148,1148,0
20240909,133200,169305438,1148,1148,1148,1148,40
20240909,133100,169259518,1149,1149,1149,1149,0
20240909,133000,169259518,1149,1149,1149,1149,0
20240909,132900,169259518,1149,1149,1149,1149,623
20240909,132800,168543691,1147,1147,1147,1147,0
20240909,132700,168543691,1147,1147,1147,1147,0
20240909,132600,168543691,1147,1147,1147,1147,1000
20240909,132500,167396691,1148,1148,1148,1148,0
20240909,132400,167396691,1148,1148,1148,1148,0
20240909,132300,167396691,1148,1148,1148,1148,0
20240909,132200,167396691,1148,1148,1148,1148,0
20240909,132100,167396691,1148,1148,1148,1148,0
20240909,132000,167396691,1148,1148,1148,1148,0
20240909,131900,167396691,1148,1148,1148,1148,0
20240909,131800,167396691,1148,1148,1148,1148,0
20240909,131700,167396691,1148,1148,1148,1148,0
20240909,131600,167396691,1148,1148,1148,1148,0
20240909,131500,167396691,1148,1148,1148,1148,0
20240909,131400,167396691,1148,1148,1148,1148,0
20240909,131300,167396691,1148,1148,1148,1148,0
20240909,131200,167396691,1148,1148,1148,1148,0
20240909,131100,167396691,1148,1148,1148,1148,0
20240909,131000,167396691,1148,1148,1148,1148,991
20240909,130900,166259023,1147,1147,1147,1147,0
20240909,130800,166259023,1147,1147,1147,1147,1247
20240909,130700,164828714,1147,1147,1147,1147,0
20240909,130600,164828714,1147,1147,1147,1147,1
20240909,130500,164827567,1145,1145,1145,1145,0
20240909,130400,164827567,1145,1145,1145,1145,0
20240909,130300,164827567,1145,1145,1145,1145,0
20240909,130200,164827567,1145,1145,1145,1145,0
20240909,130100,164827567,1145,1145,1145,1145,0
20240909,130000,164827567,1145,1147,1147,1145,380
20240909,125900,164392267,1146,1146,1146,1146,0
20240909,125800,164392267,1146,1146,1146,1146,0
20240909,125700,164392267,1146,1146,1146,1146,0
20240909,125600,164392267,1146,1146,1146,1146,0
20240909,125500,164392267,1146,1145,1146,1145,237
20240909,125400,164120801,1144,1144,1144,1144,0
20240909,125300,164120801,1144,1144,1144,1144,0
20240909,125200,164120801,1144,1144,1144,1144,0
20240909,125100,164120801,1144,1144,1144,1144,108
20240909,125000,163997249,1144,1144,1144,1144,65
20240909,124900,163922889,1144,1144,1144,1144,52
20240909,124800,163863401,1143,1143,1143,1143,0
20240909,124700,163863401,1143,1143,1143,1143,0
20240909,124600,163863401,1143,1143,1143,1143,256
20240909,124500,163570793,1142,1142,1142,1142,0
20240909,124400,163570793,1142,1142,1142,1142,0
20240909,124300,163570793,1142,1142,1142,1142,0
20240909,124200,163570793,1142,1142,1142,1142,432
20240909,124100,163077449,1140,1140,1140,1140,0
20240909,124000,163077449,1140,1140,1140,1140,310
20240909,123900,162724049,1141,1141,1141,1141,0
20240909,123800,162724049,1141,1141,1141,1141,0
20240909,123700,162724049,1141,1141,1141,1141,0
20240909,123600,162724049,1141,1141,1141,1141,28
20240909,123500,162692101,1142,1142,1142,1142,0
20240909,123400,162692101,1142,1142,1142,1142,0
20240909,123300,162692101,1142,1142,1142,1142,0
20240909,123200,162692101,1142,1142,1142,1142,0
20240909,123100,162692101,1142,1142,1142,1142,100
20240909,123000,162577901,1142,1142,1142,1142,0
20240909,122900,162577901,1142,1142,1142,1142,3
20240909,122800,162574475,1142,1142,1142,1140,3523
20240909,122700,158558147,1140,1140,1140,1140,982
20240909,122600,157438667,1139,1139,1139,1139,0
20240909,122500,157438667,1139,1139,1139,1139,0
20240909,122400,157438667,1139,1139,1139,1139,0
20240909,122300,157438667,1139,1139,1139,1139,0
20240909,122200,157438667,1139,1139,1139,1139,0
20240909,122100,157438667,1139,1139,1139,1139,0
20240909,122000,157438667,1139,1139,1139,1139,100
20240909,121900,157324767,1134,1134,1134,1134,0
20240909,121800,157324767,1134,1134,1134,1134,0
20240909,121700,157324767,1134,1134,1134,1134,0
20240909,121600,157324767,1134,1134,1134,1134,0
20240909,121500,157324767,1134,1134,1134,1134,364
20240909,121400,156911991,1134,1134,1134,1134,0
20240909,121300,156911991,1134,1134,1134,1134,0
20240909,121200,156911991,1134,1134,1134,1134,0
20240909,121100,156911991,1134,1134,1134,1134,0
20240909,121000,156911991,1134,1134,1134,1134,0
20240909,120900,156911991,1134,1134,1134,1134,72
20240909,120800,156830343,1137,1137,1137,1137,0
20240909,120700,156830343,1137,1137,1137,1137,0
20240909,120600,156830343,1137,1137,1137,1137,0
20240909,120500,156830343,1137,1137,1137,1137,0
20240909,120400,156830343,1137,1137,1137,1137,920
20240909,120300,155784303,1138,1144,1144,1138,188
20240909,120200,155569759,1145,1141,1145,1141,8
20240909,120100,155560620,1140,1140,1140,1140,0
20240909,120000,155560620,1140,1139,1140,1139,620
20240909,115900,154854053,1139,1139,1139,1139,0
20240909,115800,154854053,1139,1139,1139,1139,0
20240909,115700,154854053,1139,1139,1139,1139,0
20240909,115600,154854053,1139,1139,1139,1139,0
20240909,115500,154854053,1139,1139,1139,1139,0
20240909,115400,154854053,1139,1139,1139,1139,0
20240909,115300,154854053,1139,1133,1139,1133,274
20240909,115200,154543232,1131,1131,1131,1131,0
20240909,115100,154543232,1131,1131,1131,1131,0
20240909,115000,154543232,1131,1126,1131,1126,13129
20240909,114900,139728766,1126,1126,1126,1126,0
20240909,114800,139728766,1126,1126,1126,1126,0
20240909,114700,139728766,1126,1126,1126,1126,0
20240909,114600,139728766,1126,1126,1126,1126,0
20240909,114500,139728766,1126,1126,1127,1126,4262
20240909,114400,134928510,1125,1124,1125,1124,2294
20240909,114300,132349053,1124,1124,1124,1124,0
20240909,114200,132349053,1124,1124,1124,1124,5243
20240909,114100,126455921,1124,1124,1124,1124,0
20240909,114000,126455921,1124,1124,1124,1124,117
20240909,113900,126324413,1124,1124,1124,1124,125
20240909,113800,126183913,1122,1122,1122,1122,0
20240909,113700,126183913,1122,1122,1122,1122,0
20240909,113600,126183913,1122,1122,1122,1122,0
20240909,113500,126183913,1122,1122,1122,1122,3
20240909,113400,126180547,1121,1122,1123,1121,4510
20240909,113300,121118520,1122,1117,1122,1117,2684
20240909,113200,118115073,1117,1117,1117,1116,2610
20240909,113100,115199920,1117,1117,1117,1117,0
20240909,113000,115199920,1117,1117,1117,1117,0
20240909,112900,115199920,1117,1117,1117,1117,0
20240909,112800,115199920,1117,1117,1117,1117,0
20240909,112700,115199920,1117,1120,1120,1117,1599
20240909,112600,113411646,1118,1118,1118,1118,41
20240909,112500,113365808,1118,1118,1118,1118,0
20240909,112400,113365808,1118,1118,1118,1118,0
20240909,112300,113365808,1118,1118,1118,1118,0
20240909,112200,113365808,1118,1118,1118,1118,0
20240909,112100,113365808,1118,1118,1118,1118,0
20240909,112000,113365808,1118,1118,1118,1118,0
20240909,111900,113365808,1118,1118,1118,1118,0
20240909,111800,113365808,1118,1118,1118,1118,0
20240909,111700,113365808,1118,1118,1118,1118,418
20240909,111600,112898484,1120,1120,1120,1120,0
20240909,111500,112898484,1120,1120,1120,1120,0
20240909,111400,112898484,1120,1120,1120,1120,13
20240909,111300,112883924,1120,1120,1120,1120,0
20240909,111200,112883924,1120,1120,1120,1120,0
20240909,111100,112883924,1120,1120,1120,1120,178
20240909,111000,112684564,1120,1120,1120,1120,0
20240909,110900,112684564,1120,1120,1120,1120,0
20240909,110800,112684564,1120,1120,1120,1120,0
20240909,110700,112684564,1120,1120,1120,1120,0
20240909,110600,112684564,1120,1120,1120,1120,88
20240909,110500,112586004,1120,1120,1120,1120,0
20240909,110400,112586004,1120,1120,1120,1120,0
20240909,110300,112586004,1120,1120,1120,1120,100
20240909,110200,112474004,1120,1120,1120,1120,0
20240909,110100,112474004,1120,1120,1120,1120,0
20240909,110000,112474004,1120,1119,1120,1119,1811
20240909,105900,110445696,1118,1118,1119,1118,863
20240909,105800,109480638,1117,1117,1117,1117,0
20240909,105700,109480638,1117,1117,1117,1117,66
20240909,105600,109406916,1118,1118,1118,1118,0
20240909,105500,109406916,1118,1118,1118,1118,0
20240909,105400,109406916,1118,1118,1118,1118,0
20240909,105300,109406916,1118,1118,1118,1118,0
20240909,105200,109406916,1118,1118,1118,1118,0
20240909,105100,109406916,1118,1117,1118,1117,1263
20240909,105000,107994964,1117,1117,1117,1117,0
20240909,104900,107994964,1117,1117,1117,1117,0
20240909,104800,107994964,1117,1117,1117,1117,8
20240909,104700,107986028,1114,1114,1114,1114,0
20240909,104600,107986028,1114,1114,1114,1114,87
20240909,104500,107889110,1115,1115,1115,1115,0
20240909,104400,107889110,1115,1115,1115,1115,843
20240909,104300,106949165,1114,1114,1114,1114,0
20240909,104200,106949165,1114,1114,1114,1114,142
20240909,104100,106790977,1114,1114,1114,1114,0
20240909,104000,106790977,1114,1114,1114,1114,0
20240909,103900,106790977,1114,1114,1114,1114,0
20240909,103800,106790977,1114,1114,1114,1114,0
20240909,103700,106790977,1114,1113,1114,1113,473
20240909,103600,106264370,1113,1113,1113,1113,0
20240909,103500,106264370,1113,1113,1113,1113,142
20240909,103400,106106324,1114,1114,1114,1114,0
20240909,103300,106106324,1114,1114,1114,1114,81
20240909,103200,106016090,1112,1112,1112,1112,25
20240909,103100,105988290,1114,1114,1114,1114,82
20240909,103000,105896942,1113,1113,1113,1113,565
20240909,102900,105268097,1113,1112,1113,1112,243
20240909,102800,104997719,1112,1112,1112,1112,205
20240909,102700,104769759,1116,1116,1116,1116,0
20240909,102600,104769759,1116,1116,1116,1116,50
20240909,102500,104713959,1109,1115,1119,1109,201
20240909,102400,104489635,1107,1107,1107,1107,0
20240909,102300,104489635,1107,1107,1107,1107,0
20240909,102200,104489635,1107,1107,1107,1107,0
20240909,102100,104489635,1107,1111,1111,1107,6000
20240909,102000,97845693,1111,1111,1111,1111,1
20240909,101900,97844582,1111,1111,1111,1111,1
20240909,101800,97843471,1119,1111,1119,1111,251
20240909,101700,97562785,1113,1115,1115,1113,605
20240909,101600,96889002,1118,1118,1118,1118,0
20240909,101500,96889002,1118,1118,1118,1118,383
20240909,101400,96460808,1115,1115,1115,1115,0
20240909,101300,96460808,1115,1115,1115,1115,0
20240909,101200,96460808,1115,1115,1115,1115,480
20240909,101100,95925608,1115,1115,1115,1115,5
20240909,101000,95920033,1118,1118,1118,1118,4
20240909,100900,95915561,1116,1116,1116,1116,290
20240909,100800,95591921,1118,1118,1118,1118,0
20240909,100700,95591921,1118,1118,1118,1118,0
20240909,100600,95591921,1118,1118,1118,1118,205
20240909,100500,95362731,1118,1118,1118,1118,0
20240909,100400,95362731,1118,1118,1118,1118,7
20240909,100300,95354905,1118,1118,1118,1118,1
20240909,100200,95353787,1120,1120,1120,1120,0
20240909,100100,95353787,1120,1120,1120,1120,0
20240909,100000,95353787,1120,1120,1120,1120,2
20240909,095900,95351547,1120,1120,1120,1120,0
20240909,095800,95351547,1120,1120,1120,1120,0
20240909,095700,95351547,1120,1120,1120,1120,0
20240909,095600,95351547,1120,1120,1120,1120,0
20240909,095500,95351547,1120,1120,1120,1120,0
20240909,095400,95351547,1120,1120,1120,1120,0
20240909,095300,95351547,1120,1120,1120,1120,0
20240909,095200,95351547,1120,1118,1120,1116,5563
20240909,095100,89137789,1120,1120,1120,1120,0
20240909,095000,89137789,1120,1120,1120,1120,500
20240909,094900,88577789,1122,1122,1122,1122,0
20240909,094800,88577789,1122,1122,1122,1122,0
20240909,094700,88577789,1122,1122,1122,1122,0
20240909,094600,88577789,1122,1121,1122,1121,1000
20240909,094500,87455805,1124,1124,1124,1124,0
20240909,094400,87455805,1124,1124,1124,1124,0
20240909,094300,87455805,1124,1124,1124,1124,1
20240909,094200,87454681,1124,1117,1124,1117,4
20240909,094100,87450193,1116,1122,1122,1116,6500
20240909,094000,80193925,1124,1124,1124,1124,0
20240909,093900,80193925,1124,1124,1124,1124,0
20240909,093800,80193925,1124,1124,1124,1124,4
20240909,093700,80189429,1124,1124,1124,1124,0
20240909,093600,80189429,1124,1118,1124,1118,2
20240909,093500,80187187,1116,1117,1117,1116,150
20240909,093400,80019660,1125,1125,1125,1125,1778
20240909,093300,78019410,1125,1125,1125,1125,0
20240909,093200,78019410,1125,1125,1125,1125,0
20240909,093100,78019410,1125,1125,1125,1125,0
20240909,093000,78019410,1125,1125,1125,1125,0
20240909,092900,78019410,1125,1125,1125,1125,0
20240909,092800,78019410,1125,1125,1125,1125,15
20240909,092700,78002535,1125,1125,1125,1125,0
20240909,092600,78002535,1125,1125,1125,1125,0
20240909,092500,78002535,1125,1125,1125,1125,0
20240909,092400,78002535,1125,1124,1125,1124,891
20240909,092300,77000560,1126,1126,1126,1126,0
20240909,092200,77000560,1126,1115,1126,1108,490
20240909,092100,76455666,1126,1114,1126,1114,34
20240909,092000,76417680,1108,1108,1108,1108,0
20240909,091900,76417680,1108,1113,1113,1108,64
20240909,091800,76346673,1112,1112,1112,1112,0
20240909,091700,76346673,1112,1112,1112,1112,0
20240909,091600,76346673,1112,1107,1112,1107,69
20240909,091500,76270225,1107,1107,1107,1107,86
20240909,091400,76175023,1112,1109,1113,1106,1546
20240909,091300,74456966,1105,1105,1105,1105,50
20240909,091200,74401716,1105,1113,1114,1105,1082
20240909,091100,73199581,1112,1112,1112,1112,130
20240909,091000,73055021,1111,1111,1111,1111,0
20240909,090900,73055021,1111,1107,1111,1107,134
20240909,090800,72906291,1105,1106,1106,1105,162
20240909,090700,72727120,1105,1103,1105,1103,2243
20240909,090600,70249367,1099,1101,1102,1099,2873
20240909,090500,67086551,1102,1100,1102,1100,1550
20240909,090400,65381032,1100,1097,1100,1094,9496
20240909,090300,54987288,1098,1099,1099,1098,866
20240909,090200,54035935,1106,1106,1106,1106,1400
20240909,090100,52487535,1111,1098,1111,1098,536
20240909,090000,51893739,1095,1094,1115,1094,47431