KissMeData/089230/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195600,99082232,1366,1366,1366,1366,727
20240910,195500,99082232,1366,1366,1366,1366,0
20240910,195400,99082232,1366,1366,1366,1366,0
20240910,195300,99082232,1366,1366,1366,1366,0
20240910,195200,99082232,1366,1366,1366,1366,0
20240910,195100,99082232,1366,1366,1366,1366,0
20240910,195000,99082232,1366,1366,1366,1366,0
20240910,194900,99082232,1366,1366,1366,1366,0
20240910,194800,99082232,1366,1366,1366,1366,0
20240910,194700,99082232,1366,1366,1366,1366,0
20240910,194600,99082232,1366,1366,1366,1366,0
20240910,194500,99082232,1366,1366,1366,1366,0
20240910,194400,99082232,1366,1366,1366,1366,0
20240910,194300,99082232,1366,1366,1366,1366,0
20240910,194200,99082232,1366,1366,1366,1366,0
20240910,194100,99082232,1366,1366,1366,1366,0
20240910,194000,99082232,1366,1366,1366,1366,0
20240910,193900,99082232,1366,1366,1366,1366,0
20240910,193800,99082232,1366,1366,1366,1366,0
20240910,193700,99082232,1366,1366,1366,1366,0
20240910,193600,99082232,1366,1366,1366,1366,0
20240910,193500,99082232,1366,1366,1366,1366,0
20240910,193400,99082232,1366,1366,1366,1366,0
20240910,193300,99082232,1366,1366,1366,1366,0
20240910,193200,99082232,1366,1366,1366,1366,0
20240910,193100,99082232,1366,1366,1366,1366,0
20240910,193000,99082232,1366,1366,1366,1366,0
20240910,192900,99082232,1366,1366,1366,1366,0
20240910,192800,99082232,1366,1366,1366,1366,0
20240910,192700,99082232,1366,1366,1366,1366,0
20240910,192600,99082232,1366,1366,1366,1366,727
20240910,192500,99082232,1366,1366,1366,1366,0
20240910,192400,99082232,1366,1366,1366,1366,0
20240910,192300,99082232,1366,1366,1366,1366,0
20240910,192200,99082232,1366,1366,1366,1366,0
20240910,192100,99082232,1366,1366,1366,1366,0
20240910,192000,99082232,1366,1366,1366,1366,0
20240910,191900,99082232,1366,1366,1366,1366,0
20240910,191800,99082232,1366,1366,1366,1366,0
20240910,191700,99082232,1366,1366,1366,1366,0
20240910,191600,99082232,1366,1366,1366,1366,0
20240910,191500,99082232,1366,1366,1366,1366,0
20240910,191400,99082232,1366,1366,1366,1366,0
20240910,191300,99082232,1366,1366,1366,1366,0
20240910,191200,99082232,1366,1366,1366,1366,0
20240910,191100,99082232,1366,1366,1366,1366,0
20240910,191000,99082232,1366,1366,1366,1366,0
20240910,190900,99082232,1366,1366,1366,1366,0
20240910,190800,99082232,1366,1366,1366,1366,0
20240910,190700,99082232,1366,1366,1366,1366,0
20240910,190600,99082232,1366,1366,1366,1366,0
20240910,190500,99082232,1366,1366,1366,1366,0
20240910,190400,99082232,1366,1366,1366,1366,0
20240910,190300,99082232,1366,1366,1366,1366,0
20240910,190200,99082232,1366,1366,1366,1366,0
20240910,190100,99082232,1366,1366,1366,1366,0
20240910,190000,99082232,1366,1366,1366,1366,0
20240910,185900,99082232,1366,1366,1366,1366,0
20240910,185800,99082232,1366,1366,1366,1366,0
20240910,185700,99082232,1366,1366,1366,1366,0
20240910,185600,99082232,1366,1366,1366,1366,727
20240910,185500,99082232,1366,1366,1366,1366,0
20240910,185400,99082232,1366,1366,1366,1366,0
20240910,185300,99082232,1366,1366,1366,1366,0
20240910,185200,99082232,1366,1366,1366,1366,0
20240910,185100,99082232,1366,1366,1366,1366,0
20240910,185000,99082232,1366,1366,1366,1366,0
20240910,184900,99082232,1366,1366,1366,1366,0
20240910,184800,99082232,1366,1366,1366,1366,0
20240910,184700,99082232,1366,1366,1366,1366,0
20240910,184600,99082232,1366,1366,1366,1366,0
20240910,184500,99082232,1366,1366,1366,1366,0
20240910,184400,99082232,1366,1366,1366,1366,0
20240910,184300,99082232,1366,1366,1366,1366,0
20240910,184200,99082232,1366,1366,1366,1366,0
20240910,184100,99082232,1366,1366,1366,1366,0
20240910,184000,99082232,1366,1366,1366,1366,0
20240910,183900,99082232,1366,1366,1366,1366,0
20240910,183800,99082232,1366,1366,1366,1366,0
20240910,183700,99082232,1366,1366,1366,1366,0
20240910,183600,99082232,1366,1366,1366,1366,0
20240910,183500,99082232,1366,1366,1366,1366,0
20240910,183400,99082232,1366,1366,1366,1366,0
20240910,183300,99082232,1366,1366,1366,1366,0
20240910,183200,99082232,1366,1366,1366,1366,0
20240910,183100,99082232,1366,1366,1366,1366,0
20240910,183000,99082232,1366,1366,1366,1366,0
20240910,182900,99082232,1366,1366,1366,1366,0
20240910,182800,99082232,1366,1366,1366,1366,0
20240910,182700,99082232,1366,1366,1366,1366,0
20240910,182600,99082232,1366,1366,1366,1366,727
20240910,182500,99082232,1366,1366,1366,1366,0
20240910,182400,99082232,1366,1366,1366,1366,0
20240910,182300,99082232,1366,1366,1366,1366,0
20240910,182200,99082232,1366,1366,1366,1366,0
20240910,182100,99082232,1366,1366,1366,1366,0
20240910,182000,99082232,1366,1366,1366,1366,0
20240910,181900,99082232,1366,1366,1366,1366,0
20240910,181800,99082232,1366,1366,1366,1366,0
20240910,181700,99082232,1366,1366,1366,1366,0
20240910,181600,99082232,1366,1366,1366,1366,0
20240910,181500,99082232,1366,1366,1366,1366,0
20240910,181400,99082232,1366,1366,1366,1366,0
20240910,181300,99082232,1366,1366,1366,1366,0
20240910,181200,99082232,1366,1366,1366,1366,0
20240910,181100,99082232,1366,1366,1366,1366,0
20240910,181000,99082232,1366,1366,1366,1366,0
20240910,180900,99082232,1366,1366,1366,1366,0
20240910,180800,99082232,1366,1366,1366,1366,0
20240910,180700,99082232,1366,1366,1366,1366,0
20240910,180600,99082232,1366,1366,1366,1366,0
20240910,180500,99082232,1366,1366,1366,1366,0
20240910,180400,99082232,1366,1366,1366,1366,0
20240910,180300,99082232,1366,1366,1366,1366,0
20240910,180200,99082232,1366,1366,1366,1366,0
20240910,180100,99082232,1366,1366,1366,1366,0
20240910,180000,99082232,1366,1366,1366,1366,0
20240910,175900,99082232,1366,1366,1366,1366,0
20240910,175800,99082232,1366,1366,1366,1366,0
20240910,175700,99082232,1366,1366,1366,1366,0
20240910,175600,99082232,1366,1366,1366,1366,727
20240910,175500,99082232,1366,1366,1366,1366,0
20240910,175400,99082232,1366,1366,1366,1366,0
20240910,175300,99082232,1366,1366,1366,1366,0
20240910,175200,99082232,1366,1366,1366,1366,0
20240910,175100,99082232,1366,1366,1366,1366,0
20240910,175000,99082232,1366,1366,1366,1366,0
20240910,174900,99082232,1366,1366,1366,1366,0
20240910,174800,99082232,1366,1366,1366,1366,0
20240910,174700,99082232,1366,1366,1366,1366,0
20240910,174600,99082232,1366,1366,1366,1366,0
20240910,174500,99082232,1366,1366,1366,1366,0
20240910,174400,99082232,1366,1366,1366,1366,0
20240910,174300,99082232,1366,1366,1366,1366,0
20240910,174200,99082232,1366,1366,1366,1366,0
20240910,174100,99082232,1366,1366,1366,1366,0
20240910,174000,99082232,1366,1366,1366,1366,0
20240910,173900,99082232,1366,1366,1366,1366,0
20240910,173800,99082232,1366,1366,1366,1366,0
20240910,173700,99082232,1366,1366,1366,1366,0
20240910,173600,99082232,1366,1366,1366,1366,0
20240910,173500,99082232,1366,1366,1366,1366,0
20240910,173400,99082232,1366,1366,1366,1366,0
20240910,173300,99082232,1366,1366,1366,1366,0
20240910,173200,99082232,1366,1366,1366,1366,0
20240910,173100,99082232,1366,1366,1366,1366,0
20240910,173000,99082232,1366,1366,1366,1366,0
20240910,172900,99082232,1366,1366,1366,1366,0
20240910,172800,99082232,1366,1366,1366,1366,0
20240910,172700,99082232,1366,1366,1366,1366,0
20240910,172600,99082232,1366,1366,1366,1366,727
20240910,172500,99082232,1366,1366,1366,1366,0
20240910,172400,99082232,1366,1366,1366,1366,0
20240910,172300,99082232,1366,1366,1366,1366,0
20240910,172200,99082232,1366,1366,1366,1366,0
20240910,172100,99082232,1366,1366,1366,1366,0
20240910,172000,99082232,1366,1366,1366,1366,0
20240910,171900,99082232,1366,1366,1366,1366,0
20240910,171800,99082232,1366,1366,1366,1366,0
20240910,171700,99082232,1366,1366,1366,1366,0
20240910,171600,99082232,1366,1366,1366,1366,0
20240910,171500,99082232,1366,1366,1366,1366,0
20240910,171400,99082232,1366,1366,1366,1366,0
20240910,171300,99082232,1366,1366,1366,1366,0
20240910,171200,99082232,1366,1366,1366,1366,0
20240910,171100,99082232,1366,1366,1366,1366,0
20240910,171000,99082232,1366,1366,1366,1366,0
20240910,170900,99082232,1366,1366,1366,1366,0
20240910,170800,99082232,1366,1366,1366,1366,0
20240910,170700,99082232,1366,1366,1366,1366,0
20240910,170600,99082232,1366,1366,1366,1366,0
20240910,170500,99082232,1366,1366,1366,1366,0
20240910,170400,99082232,1366,1366,1366,1366,0
20240910,170300,99082232,1366,1366,1366,1366,0
20240910,170200,99082232,1366,1366,1366,1366,0
20240910,170100,99082232,1366,1366,1366,1366,0
20240910,170000,99082232,1366,1366,1366,1366,0
20240910,165900,99082232,1366,1366,1366,1366,0
20240910,165800,99082232,1366,1366,1366,1366,0
20240910,165700,99082232,1366,1366,1366,1366,0
20240910,165600,99082232,1366,1366,1366,1366,727
20240910,165500,99082232,1366,1366,1366,1366,0
20240910,165400,99082232,1366,1366,1366,1366,0
20240910,165300,99082232,1366,1366,1366,1366,0
20240910,165200,99082232,1366,1366,1366,1366,0
20240910,165100,99082232,1366,1366,1366,1366,0
20240910,165000,99082232,1366,1366,1366,1366,0
20240910,164900,99082232,1366,1366,1366,1366,0
20240910,164800,99082232,1366,1366,1366,1366,0
20240910,164700,99082232,1366,1366,1366,1366,0
20240910,164600,99082232,1366,1366,1366,1366,0
20240910,164500,99082232,1366,1366,1366,1366,0
20240910,164400,99082232,1366,1366,1366,1366,0
20240910,164300,99082232,1366,1366,1366,1366,0
20240910,164200,99082232,1366,1366,1366,1366,0
20240910,164100,99082232,1366,1366,1366,1366,0
20240910,164000,99082232,1366,1366,1366,1366,0
20240910,163900,99082232,1366,1366,1366,1366,0
20240910,163800,99082232,1366,1366,1366,1366,0
20240910,163700,99082232,1366,1366,1366,1366,0
20240910,163600,99082232,1366,1366,1366,1366,0
20240910,163500,99082232,1366,1366,1366,1366,0
20240910,163400,99082232,1366,1366,1366,1366,0
20240910,163300,99082232,1366,1366,1366,1366,0
20240910,163200,99082232,1366,1366,1366,1366,0
20240910,163100,99082232,1366,1366,1366,1366,0
20240910,163000,99082232,1366,1366,1366,1366,0
20240910,162900,99082232,1366,1366,1366,1366,0
20240910,162800,99082232,1366,1366,1366,1366,0
20240910,162700,99082232,1366,1366,1366,1366,0
20240910,162600,99082232,1366,1366,1366,1366,727
20240910,162500,99082232,1366,1366,1366,1366,0
20240910,162400,99082232,1366,1366,1366,1366,0
20240910,162300,99082232,1366,1366,1366,1366,0
20240910,162200,99082232,1366,1366,1366,1366,0
20240910,162100,99082232,1366,1366,1366,1366,0
20240910,162000,99082232,1366,1366,1366,1366,0
20240910,161900,99082232,1366,1366,1366,1366,0
20240910,161800,99082232,1366,1366,1366,1366,0
20240910,161700,99082232,1366,1366,1366,1366,0
20240910,161600,99082232,1366,1366,1366,1366,0
20240910,161500,99082232,1366,1366,1366,1366,0
20240910,161400,99082232,1366,1366,1366,1366,0
20240910,161300,99082232,1366,1366,1366,1366,0
20240910,161200,99082232,1366,1366,1366,1366,0
20240910,161100,99082232,1366,1366,1366,1366,0
20240910,161000,99082232,1366,1366,1366,1366,0
20240910,160900,99082232,1366,1366,1366,1366,0
20240910,160800,99082232,1366,1366,1366,1366,0
20240910,160700,99082232,1366,1366,1366,1366,0
20240910,160600,99082232,1366,1366,1366,1366,0
20240910,160500,99082232,1366,1366,1366,1366,0
20240910,160400,99082232,1366,1366,1366,1366,0
20240910,160300,99082232,1366,1366,1366,1366,0
20240910,160200,99082232,1366,1366,1366,1366,0
20240910,160100,99082232,1366,1366,1366,1366,0
20240910,160000,99082232,1366,1366,1366,1366,0
20240910,155900,99082232,1366,1366,1366,1366,0
20240910,155800,99082232,1366,1366,1366,1366,0
20240910,155700,99082232,1366,1366,1366,1366,0
20240910,155600,99082232,1366,1366,1366,1366,727
20240910,155500,99082232,1366,1366,1366,1366,0
20240910,155400,99082232,1366,1366,1366,1366,0
20240910,155300,99082232,1366,1366,1366,1366,0
20240910,155200,99082232,1366,1366,1366,1366,0
20240910,155100,99082232,1366,1366,1366,1366,0
20240910,155000,99082232,1366,1366,1366,1366,0
20240910,154900,99082232,1366,1366,1366,1366,0
20240910,154800,99082232,1366,1366,1366,1366,0
20240910,154700,99082232,1366,1366,1366,1366,0
20240910,154600,99082232,1366,1366,1366,1366,0
20240910,154500,99082232,1366,1366,1366,1366,0
20240910,154400,99082232,1366,1366,1366,1366,0
20240910,154300,99082232,1366,1366,1366,1366,0
20240910,154200,99082232,1366,1366,1366,1366,0
20240910,154100,99082232,1366,1366,1366,1366,0
20240910,154000,99082232,1366,1366,1366,1366,0
20240910,153900,99082232,1366,1366,1366,1366,0
20240910,153800,99082232,1366,1366,1366,1366,0
20240910,153700,99082232,1366,1366,1366,1366,0
20240910,153600,99082232,1366,1366,1366,1366,0
20240910,153500,99082232,1366,1366,1366,1366,0
20240910,153400,99082232,1366,1366,1366,1366,0
20240910,153300,99082232,1366,1366,1366,1366,0
20240910,153200,99082232,1366,1366,1366,1366,0
20240910,153100,99082232,1366,1366,1366,1366,0
20240910,153000,99082232,1366,1366,1366,1366,727
20240910,152900,98089150,1379,1379,1379,1379,0
20240910,152800,98089150,1379,1379,1379,1379,0
20240910,152700,98089150,1379,1379,1379,1379,0
20240910,152600,98089150,1379,1379,1379,1379,0
20240910,152500,98089150,1379,1379,1379,1379,0
20240910,152400,98089150,1379,1379,1379,1379,0
20240910,152300,98089150,1379,1379,1379,1379,0
20240910,152200,98089150,1379,1379,1379,1379,0
20240910,152100,98089150,1379,1379,1379,1379,0
20240910,152000,98089150,1379,1379,1379,1379,0
20240910,151900,98089150,1379,1379,1379,1379,0
20240910,151800,98089150,1379,1379,1379,1379,0
20240910,151700,98089150,1379,1379,1379,1379,0
20240910,151600,98089150,1379,1379,1379,1379,92
20240910,151500,97962282,1379,1379,1379,1379,0
20240910,151400,97962282,1379,1379,1379,1379,0
20240910,151300,97962282,1379,1379,1379,1379,0
20240910,151200,97962282,1379,1379,1379,1379,0
20240910,151100,97962282,1379,1374,1379,1374,416
20240910,151000,97390693,1374,1374,1374,1374,0
20240910,150900,97390693,1374,1374,1374,1374,0
20240910,150800,97390693,1374,1374,1374,1374,0
20240910,150700,97390693,1374,1374,1374,1374,0
20240910,150600,97390693,1374,1374,1374,1374,0
20240910,150500,97390693,1374,1382,1382,1374,1703
20240910,150400,95039847,1385,1385,1385,1385,0
20240910,150300,95039847,1385,1385,1385,1385,0
20240910,150200,95039847,1385,1385,1385,1385,0
20240910,150100,95039847,1385,1385,1385,1385,0
20240910,150000,95039847,1385,1385,1385,1385,0
20240910,145900,95039847,1385,1385,1385,1385,0
20240910,145800,95039847,1385,1385,1385,1385,3
20240910,145700,95035692,1385,1385,1385,1385,3
20240910,145600,95031537,1385,1385,1385,1385,0
20240910,145500,95031537,1385,1385,1385,1385,0
20240910,145400,95031537,1385,1385,1385,1385,71
20240910,145300,94933202,1385,1385,1385,1385,0
20240910,145200,94933202,1385,1385,1385,1385,0
20240910,145100,94933202,1385,1385,1385,1385,0
20240910,145000,94933202,1385,1385,1385,1385,0
20240910,144900,94933202,1385,1385,1385,1385,0
20240910,144800,94933202,1385,1385,1385,1385,0
20240910,144700,94933202,1385,1385,1385,1385,0
20240910,144600,94933202,1385,1385,1385,1385,0
20240910,144500,94933202,1385,1385,1385,1385,0
20240910,144400,94933202,1385,1385,1385,1385,0
20240910,144300,94933202,1385,1385,1385,1385,0
20240910,144200,94933202,1385,1385,1385,1385,0
20240910,144100,94933202,1385,1385,1385,1385,0
20240910,144000,94933202,1385,1385,1385,1385,0
20240910,143900,94933202,1385,1385,1385,1385,0
20240910,143800,94933202,1385,1385,1385,1385,0
20240910,143700,94933202,1385,1385,1385,1385,0
20240910,143600,94933202,1385,1385,1385,1385,0
20240910,143500,94933202,1385,1385,1385,1385,13
20240910,143400,94915197,1385,1385,1385,1385,0
20240910,143300,94915197,1385,1385,1385,1385,100
20240910,143200,94776697,1390,1390,1390,1390,0
20240910,143100,94776697,1390,1390,1390,1390,0
20240910,143000,94776697,1390,1390,1390,1390,0
20240910,142900,94776697,1390,1390,1390,1390,0
20240910,142800,94776697,1390,1390,1390,1390,0
20240910,142700,94776697,1390,1390,1390,1390,0
20240910,142600,94776697,1390,1390,1390,1390,0
20240910,142500,94776697,1390,1390,1390,1390,0
20240910,142400,94776697,1390,1390,1390,1390,0
20240910,142300,94776697,1390,1390,1390,1390,0
20240910,142200,94776697,1390,1390,1390,1390,0
20240910,142100,94776697,1390,1390,1390,1390,0
20240910,142000,94776697,1390,1390,1390,1390,0
20240910,141900,94776697,1390,1390,1390,1390,0
20240910,141800,94776697,1390,1390,1390,1390,0
20240910,141700,94776697,1390,1390,1390,1390,0
20240910,141600,94776697,1390,1390,1390,1390,0
20240910,141500,94776697,1390,1390,1390,1390,0
20240910,141400,94776697,1390,1390,1390,1390,0
20240910,141300,94776697,1390,1390,1390,1390,0
20240910,141200,94776697,1390,1390,1390,1390,0
20240910,141100,94776697,1390,1390,1390,1390,0
20240910,141000,94776697,1390,1390,1390,1390,0
20240910,140900,94776697,1390,1390,1390,1390,0
20240910,140800,94776697,1390,1390,1390,1390,0
20240910,140700,94776697,1390,1390,1390,1390,0
20240910,140600,94776697,1390,1390,1390,1390,0
20240910,140500,94776697,1390,1390,1390,1390,0
20240910,140400,94776697,1390,1390,1390,1390,0
20240910,140300,94776697,1390,1390,1390,1390,0
20240910,140200,94776697,1390,1390,1390,1390,0
20240910,140100,94776697,1390,1390,1390,1390,0
20240910,140000,94776697,1390,1390,1390,1390,0
20240910,135900,94776697,1390,1390,1390,1390,0
20240910,135800,94776697,1390,1390,1390,1390,0
20240910,135700,94776697,1390,1390,1390,1390,0
20240910,135600,94776697,1390,1390,1390,1390,0
20240910,135500,94776697,1390,1390,1390,1390,0
20240910,135400,94776697,1390,1390,1390,1390,0
20240910,135300,94776697,1390,1390,1390,1390,0
20240910,135200,94776697,1390,1390,1390,1390,0
20240910,135100,94776697,1390,1390,1390,1390,0
20240910,135000,94776697,1390,1390,1390,1390,0
20240910,134900,94776697,1390,1390,1390,1390,0
20240910,134800,94776697,1390,1390,1390,1390,0
20240910,134700,94776697,1390,1390,1390,1390,0
20240910,134600,94776697,1390,1390,1390,1390,0
20240910,134500,94776697,1390,1390,1390,1390,0
20240910,134400,94776697,1390,1390,1390,1390,0
20240910,134300,94776697,1390,1390,1390,1390,0
20240910,134200,94776697,1390,1390,1390,1390,0
20240910,134100,94776697,1390,1390,1390,1390,0
20240910,134000,94776697,1390,1390,1390,1390,0
20240910,133900,94776697,1390,1390,1390,1390,0
20240910,133800,94776697,1390,1390,1390,1390,0
20240910,133700,94776697,1390,1388,1390,1388,80
20240910,133600,94665610,1389,1389,1390,1389,8
20240910,133500,94654496,1389,1389,1389,1389,37
20240910,133400,94603103,1389,1388,1389,1388,1096
20240910,133300,93080798,1389,1388,1389,1388,201
20240910,133200,92801649,1389,1389,1389,1389,0
20240910,133100,92801649,1389,1389,1389,1389,0
20240910,133000,92801649,1389,1389,1389,1389,0
20240910,132900,92801649,1389,1389,1389,1389,0
20240910,132800,92801649,1389,1389,1389,1389,0
20240910,132700,92801649,1389,1389,1389,1389,0
20240910,132600,92801649,1389,1389,1389,1389,0
20240910,132500,92801649,1389,1389,1389,1389,0
20240910,132400,92801649,1389,1389,1389,1389,0
20240910,132300,92801649,1389,1389,1389,1389,0
20240910,132200,92801649,1389,1389,1389,1389,0
20240910,132100,92801649,1389,1389,1389,1389,0
20240910,132000,92801649,1389,1389,1389,1389,1
20240910,131900,92800260,1396,1396,1396,1396,0
20240910,131800,92800260,1396,1396,1396,1396,0
20240910,131700,92800260,1396,1396,1396,1396,0
20240910,131600,92800260,1396,1396,1396,1396,0
20240910,131500,92800260,1396,1396,1396,1396,0
20240910,131400,92800260,1396,1396,1396,1396,0
20240910,131300,92800260,1396,1396,1396,1396,0
20240910,131200,92800260,1396,1396,1396,1396,0
20240910,131100,92800260,1396,1396,1396,1396,0
20240910,131000,92800260,1396,1396,1396,1396,0
20240910,130900,92800260,1396,1396,1396,1396,0
20240910,130800,92800260,1396,1396,1396,1396,0
20240910,130700,92800260,1396,1388,1396,1388,100
20240910,130600,92661044,1388,1388,1388,1388,0
20240910,130500,92661044,1388,1375,1388,1375,14726
20240910,130400,72402278,1375,1374,1375,1374,1782
20240910,130300,69953801,1374,1374,1375,1374,399
20240910,130200,69405500,1366,1366,1374,1366,12551
20240910,130100,52255448,1366,1366,1366,1366,56
20240910,130000,52178952,1368,1361,1368,1361,1942
20240910,125900,49534468,1359,1359,1359,1359,0
20240910,125800,49534468,1359,1359,1359,1359,0
20240910,125700,49534468,1359,1359,1359,1359,0
20240910,125600,49534468,1359,1359,1359,1359,0
20240910,125500,49534468,1359,1359,1359,1359,0
20240910,125400,49534468,1359,1359,1359,1359,0
20240910,125300,49534468,1359,1359,1359,1359,0
20240910,125200,49534468,1359,1359,1359,1359,0
20240910,125100,49534468,1359,1359,1359,1359,0
20240910,125000,49534468,1359,1359,1359,1359,0
20240910,124900,49534468,1359,1359,1359,1359,37
20240910,124800,49484185,1360,1361,1361,1360,64
20240910,124700,49397135,1361,1361,1361,1361,0
20240910,124600,49397135,1361,1361,1361,1361,0
20240910,124500,49397135,1361,1361,1361,1361,0
20240910,124400,49397135,1361,1361,1361,1361,0
20240910,124300,49397135,1361,1361,1361,1361,0
20240910,124200,49397135,1361,1361,1361,1361,0
20240910,124100,49397135,1361,1361,1361,1361,0
20240910,124000,49397135,1361,1361,1361,1361,0
20240910,123900,49397135,1361,1361,1361,1361,0
20240910,123800,49397135,1361,1361,1361,1361,0
20240910,123700,49397135,1361,1361,1361,1361,0
20240910,123600,49397135,1361,1361,1361,1361,0
20240910,123500,49397135,1361,1361,1361,1361,0
20240910,123400,49397135,1361,1361,1361,1361,0
20240910,123300,49397135,1361,1361,1361,1361,0
20240910,123200,49397135,1361,1361,1361,1361,0
20240910,123100,49397135,1361,1361,1361,1361,0
20240910,123000,49397135,1361,1361,1361,1361,122
20240910,122900,49231093,1361,1361,1361,1360,51
20240910,122800,49161684,1361,1361,1361,1361,0
20240910,122700,49161684,1361,1361,1361,1361,0
20240910,122600,49161684,1361,1361,1361,1361,0
20240910,122500,49161684,1361,1361,1361,1361,0
20240910,122400,49161684,1361,1361,1361,1361,0
20240910,122300,49161684,1361,1361,1361,1361,0
20240910,122200,49161684,1361,1361,1361,1361,0
20240910,122100,49161684,1361,1361,1361,1361,0
20240910,122000,49161684,1361,1361,1361,1361,0
20240910,121900,49161684,1361,1361,1361,1361,0
20240910,121800,49161684,1361,1361,1361,1361,17
20240910,121700,49138547,1357,1357,1357,1357,53
20240910,121600,49066626,1362,1362,1362,1362,3
20240910,121500,49062540,1362,1362,1362,1362,0
20240910,121400,49062540,1362,1362,1362,1362,0
20240910,121300,49062540,1362,1363,1363,1358,1585
20240910,121200,46908198,1363,1363,1363,1363,0
20240910,121100,46908198,1363,1363,1363,1363,0
20240910,121000,46908198,1363,1363,1363,1363,0
20240910,120900,46908198,1363,1363,1363,1363,0
20240910,120800,46908198,1363,1363,1363,1363,0
20240910,120700,46908198,1363,1363,1363,1363,39
20240910,120600,46855041,1361,1361,1361,1361,0
20240910,120500,46855041,1361,1361,1361,1361,0
20240910,120400,46855041,1361,1361,1361,1361,0
20240910,120300,46855041,1361,1361,1361,1361,0
20240910,120200,46855041,1361,1361,1361,1361,0
20240910,120100,46855041,1361,1361,1361,1361,0
20240910,120000,46855041,1361,1361,1361,1361,0
20240910,115900,46855041,1361,1361,1361,1361,0
20240910,115800,46855041,1361,1361,1361,1361,0
20240910,115700,46855041,1361,1361,1361,1361,0
20240910,115600,46855041,1361,1361,1361,1361,0
20240910,115500,46855041,1361,1361,1361,1361,0
20240910,115400,46855041,1361,1361,1361,1361,0
20240910,115300,46855041,1361,1361,1361,1361,0
20240910,115200,46855041,1361,1361,1361,1361,0
20240910,115100,46855041,1361,1361,1361,1361,0
20240910,115000,46855041,1361,1361,1361,1360,46
20240910,114900,46792436,1360,1360,1360,1360,50
20240910,114800,46724436,1360,1360,1360,1360,0
20240910,114700,46724436,1360,1360,1360,1360,0
20240910,114600,46724436,1360,1360,1360,1360,0
20240910,114500,46724436,1360,1360,1360,1360,0
20240910,114400,46724436,1360,1360,1360,1360,0
20240910,114300,46724436,1360,1360,1360,1360,0
20240910,114200,46724436,1360,1360,1360,1360,0
20240910,114100,46724436,1360,1351,1360,1351,13
20240910,114000,46706864,1351,1351,1351,1351,0
20240910,113900,46706864,1351,1351,1351,1351,0
20240910,113800,46706864,1351,1351,1351,1351,0
20240910,113700,46706864,1351,1351,1351,1351,0
20240910,113600,46706864,1351,1351,1351,1351,0
20240910,113500,46706864,1351,1351,1351,1351,0
20240910,113400,46706864,1351,1351,1351,1351,0
20240910,113300,46706864,1351,1351,1351,1351,0
20240910,113200,46706864,1351,1351,1351,1351,0
20240910,113100,46706864,1351,1351,1351,1351,0
20240910,113000,46706864,1351,1351,1351,1351,0
20240910,112900,46706864,1351,1351,1351,1351,0
20240910,112800,46706864,1351,1351,1351,1351,0
20240910,112700,46706864,1351,1351,1351,1351,0
20240910,112600,46706864,1351,1351,1351,1351,0
20240910,112500,46706864,1351,1356,1356,1351,800
20240910,112400,45625691,1356,1356,1356,1356,0
20240910,112300,45625691,1356,1356,1356,1356,0
20240910,112200,45625691,1356,1356,1356,1356,0
20240910,112100,45625691,1356,1356,1356,1356,0
20240910,112000,45625691,1356,1356,1356,1356,0
20240910,111900,45625691,1356,1356,1356,1356,0
20240910,111800,45625691,1356,1356,1356,1356,0
20240910,111700,45625691,1356,1356,1356,1356,0
20240910,111600,45625691,1356,1356,1356,1356,1
20240910,111500,45624335,1356,1356,1356,1356,0
20240910,111400,45624335,1356,1357,1357,1356,38
20240910,111300,45572773,1364,1364,1364,1364,0
20240910,111200,45572773,1364,1364,1364,1364,0
20240910,111100,45572773,1364,1364,1364,1364,0
20240910,111000,45572773,1364,1364,1364,1364,0
20240910,110900,45572773,1364,1364,1364,1364,0
20240910,110800,45572773,1364,1364,1364,1364,0
20240910,110700,45572773,1364,1364,1364,1364,0
20240910,110600,45572773,1364,1364,1364,1364,0
20240910,110500,45572773,1364,1364,1364,1364,0
20240910,110400,45572773,1364,1364,1364,1364,3
20240910,110300,45568681,1364,1364,1364,1364,0
20240910,110200,45568681,1364,1364,1364,1364,0
20240910,110100,45568681,1364,1356,1364,1356,344
20240910,110000,45100551,1357,1357,1357,1357,13
20240910,105900,45082910,1351,1356,1356,1351,2003
20240910,105800,42367949,1359,1358,1359,1358,58
20240910,105700,42289132,1355,1357,1358,1355,29
20240910,105600,42249757,1355,1356,1356,1355,2054
20240910,105500,39466576,1356,1362,1362,1356,1513
20240910,105400,37408911,1363,1363,1363,1363,0
20240910,105300,37408911,1363,1363,1363,1363,0
20240910,105200,37408911,1363,1363,1363,1363,0
20240910,105100,37408911,1363,1363,1363,1363,0
20240910,105000,37408911,1363,1363,1363,1363,0
20240910,104900,37408911,1363,1363,1363,1363,0
20240910,104800,37408911,1363,1363,1363,1363,0
20240910,104700,37408911,1363,1363,1363,1363,0
20240910,104600,37408911,1363,1363,1363,1363,0
20240910,104500,37408911,1363,1363,1363,1363,0
20240910,104400,37408911,1363,1363,1363,1363,0
20240910,104300,37408911,1363,1363,1363,1363,0
20240910,104200,37408911,1363,1363,1363,1363,0
20240910,104100,37408911,1363,1363,1363,1363,0
20240910,104000,37408911,1363,1368,1368,1363,1783
20240910,103900,34976208,1367,1368,1368,1367,23
20240910,103800,34944747,1367,1368,1368,1367,81
20240910,103700,34834015,1368,1368,1368,1368,252
20240910,103600,34489279,1375,1374,1375,1374,324
20240910,103500,34043823,1375,1375,1375,1375,0
20240910,103400,34043823,1375,1374,1375,1374,33
20240910,103300,33998470,1375,1374,1375,1374,75
20240910,103200,33895403,1375,1375,1375,1375,3
20240910,103100,33891278,1375,1375,1375,1375,0
20240910,103000,33891278,1375,1375,1375,1375,0
20240910,102900,33891278,1375,1375,1375,1375,0
20240910,102800,33891278,1375,1375,1375,1375,0
20240910,102700,33891278,1375,1375,1375,1375,63
20240910,102600,33804653,1375,1375,1375,1375,0
20240910,102500,33804653,1375,1370,1375,1370,25
20240910,102400,33770338,1368,1368,1368,1368,21
20240910,102300,33741610,1368,1368,1368,1368,3
20240910,102200,33737506,1368,1368,1368,1368,2
20240910,102100,33734770,1368,1368,1368,1368,1
20240910,102000,33733402,1367,1367,1367,1367,0
20240910,101900,33733402,1367,1367,1367,1367,0
20240910,101800,33733402,1367,1367,1367,1367,0
20240910,101700,33733402,1367,1367,1367,1367,0
20240910,101600,33733402,1367,1367,1367,1367,0
20240910,101500,33733402,1367,1367,1367,1367,0
20240910,101400,33733402,1367,1367,1367,1367,0
20240910,101300,33733402,1367,1369,1369,1367,9
20240910,101200,33721091,1370,1370,1370,1370,1
20240910,101100,33719721,1370,1370,1370,1370,0
20240910,101000,33719721,1370,1370,1370,1370,1
20240910,100900,33718351,1374,1374,1374,1374,1
20240910,100800,33716977,1375,1375,1375,1375,0
20240910,100700,33716977,1375,1374,1375,1374,100
20240910,100600,33579536,1370,1375,1375,1370,1564
20240910,100500,31431041,1382,1382,1382,1382,0
20240910,100400,31431041,1382,1382,1382,1382,0
20240910,100300,31431041,1382,1382,1382,1382,0
20240910,100200,31431041,1382,1382,1382,1382,0
20240910,100100,31431041,1382,1378,1382,1378,112
20240910,100000,31276685,1375,1375,1375,1375,1
20240910,095900,31275310,1381,1381,1381,1381,0
20240910,095800,31275310,1381,1381,1381,1381,0
20240910,095700,31275310,1381,1381,1381,1381,60
20240910,095600,31192450,1375,1373,1375,1373,154
20240910,095500,30980722,1371,1378,1378,1371,1682
20240910,095400,28663238,1397,1397,1397,1397,0
20240910,095300,28663238,1397,1397,1397,1397,0
20240910,095200,28663238,1397,1397,1397,1397,0
20240910,095100,28663238,1397,1397,1397,1397,0
20240910,095000,28663238,1397,1397,1397,1397,0
20240910,094900,28663238,1397,1392,1397,1392,27
20240910,094800,28625604,1392,1382,1392,1382,108
20240910,094700,28476218,1376,1376,1376,1376,51
20240910,094600,28406042,1370,1367,1370,1367,2535
20240910,094500,24936164,1366,1366,1366,1366,68
20240910,094400,24843276,1367,1367,1367,1367,0
20240910,094300,24843276,1367,1367,1367,1367,0
20240910,094200,24843276,1367,1367,1367,1367,0
20240910,094100,24843276,1367,1366,1367,1366,1580
20240910,094000,22684932,1366,1367,1367,1366,1467
20240910,093900,20681009,1367,1367,1367,1367,1
20240910,093800,20679642,1366,1366,1366,1366,0
20240910,093700,20679642,1366,1366,1366,1366,0
20240910,093600,20679642,1366,1366,1366,1366,140
20240910,093500,20488402,1364,1365,1365,1364,38
20240910,093400,20436536,1366,1366,1366,1366,0
20240910,093300,20436536,1366,1366,1366,1366,6
20240910,093200,20428340,1365,1368,1368,1365,2971
20240910,093100,16369951,1367,1375,1375,1367,2
20240910,093000,16367209,1399,1399,1399,1399,0
20240910,092900,16367209,1399,1398,1399,1398,1068
20240910,092800,14874109,1399,1359,1399,1359,1280
20240910,092700,13126939,1359,1359,1359,1359,0
20240910,092600,13126939,1359,1365,1365,1359,55
20240910,092500,13052187,1360,1364,1364,1360,1521
20240910,092400,10981957,1360,1370,1370,1360,3058
20240910,092300,6803201,1372,1372,1372,1372,0
20240910,092200,6803201,1372,1372,1372,1372,55
20240910,092100,6727741,1370,1370,1370,1370,0
20240910,092000,6727741,1370,1370,1370,1370,0
20240910,091900,6727741,1370,1370,1370,1370,0
20240910,091800,6727741,1370,1370,1370,1370,0
20240910,091700,6727741,1370,1370,1370,1370,217
20240910,091600,6430451,1374,1374,1374,1374,603
20240910,091500,5601929,1374,1374,1374,1374,0
20240910,091400,5601929,1374,1374,1374,1374,0
20240910,091300,5601929,1374,1370,1374,1370,451
20240910,091200,4983439,1374,1389,1389,1371,400
20240910,091100,4430309,1390,1390,1390,1390,523
20240910,091000,3703339,1400,1400,1400,1400,0
20240910,090900,3703339,1400,1400,1400,1400,0
20240910,090800,3703339,1400,1400,1400,1400,232
20240910,090700,3378539,1400,1400,1400,1400,0
20240910,090600,3378539,1400,1400,1400,1400,88
20240910,090500,3255339,1400,1400,1400,1400,0
20240910,090400,3255339,1400,1400,1400,1400,0
20240910,090300,3255339,1400,1400,1400,1400,0
20240910,090200,3255339,1400,1400,1400,1400,0
20240910,090100,3255339,1400,1399,1400,1398,2000
20240910,090000,457146,1398,1398,1398,1398,327