KissMeData/007120/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184800,162099753,1174,1174,1174,1174,8294
20240909,184700,162099753,1174,1174,1174,1174,0
20240909,184600,162099753,1174,1174,1174,1174,0
20240909,184500,162099753,1174,1174,1174,1174,0
20240909,184400,162099753,1174,1174,1174,1174,0
20240909,184300,162099753,1174,1174,1174,1174,0
20240909,184200,162099753,1174,1174,1174,1174,0
20240909,184100,162099753,1174,1174,1174,1174,0
20240909,184000,162099753,1174,1174,1174,1174,0
20240909,183900,162099753,1174,1174,1174,1174,0
20240909,183800,162099753,1174,1174,1174,1174,0
20240909,183700,162099753,1174,1174,1174,1174,0
20240909,183600,162099753,1174,1174,1174,1174,0
20240909,183500,162099753,1174,1174,1174,1174,0
20240909,183400,162099753,1174,1174,1174,1174,0
20240909,183300,162099753,1174,1174,1174,1174,0
20240909,183200,162099753,1174,1174,1174,1174,0
20240909,183100,162099753,1174,1174,1174,1174,0
20240909,183000,162099753,1174,1174,1174,1174,0
20240909,182900,162099753,1174,1174,1174,1174,0
20240909,182800,162099753,1174,1174,1174,1174,0
20240909,182700,162099753,1174,1174,1174,1174,0
20240909,182600,162099753,1174,1174,1174,1174,0
20240909,182500,162099753,1174,1174,1174,1174,0
20240909,182400,162099753,1174,1174,1174,1174,0
20240909,182300,162099753,1174,1174,1174,1174,0
20240909,182200,162099753,1174,1174,1174,1174,0
20240909,182100,162099753,1174,1174,1174,1174,0
20240909,182000,162099753,1174,1174,1174,1174,0
20240909,181900,162099753,1174,1174,1174,1174,0
20240909,181800,162099753,1174,1174,1174,1174,8294
20240909,181700,162099753,1174,1174,1174,1174,0
20240909,181600,162099753,1174,1174,1174,1174,0
20240909,181500,162099753,1174,1174,1174,1174,0
20240909,181400,162099753,1174,1174,1174,1174,0
20240909,181300,162099753,1174,1174,1174,1174,0
20240909,181200,162099753,1174,1174,1174,1174,0
20240909,181100,162099753,1174,1174,1174,1174,0
20240909,181000,162099753,1174,1174,1174,1174,0
20240909,180900,162099753,1174,1174,1174,1174,0
20240909,180800,162099753,1174,1174,1174,1174,0
20240909,180700,162099753,1174,1174,1174,1174,0
20240909,180600,162099753,1174,1174,1174,1174,0
20240909,180500,162099753,1174,1174,1174,1174,0
20240909,180400,162099753,1174,1174,1174,1174,0
20240909,180300,162099753,1174,1174,1174,1174,0
20240909,180200,162099753,1174,1174,1174,1174,0
20240909,180100,162099753,1174,1174,1174,1174,0
20240909,180000,162099753,1174,1174,1174,1174,0
20240909,175900,162099753,1174,1174,1174,1174,0
20240909,175800,162099753,1174,1174,1174,1174,0
20240909,175700,162099753,1174,1174,1174,1174,0
20240909,175600,162099753,1174,1174,1174,1174,0
20240909,175500,162099753,1174,1174,1174,1174,0
20240909,175400,162099753,1174,1174,1174,1174,0
20240909,175300,162099753,1174,1174,1174,1174,0
20240909,175200,162099753,1174,1174,1174,1174,0
20240909,175100,162099753,1174,1174,1174,1174,0
20240909,175000,162099753,1174,1174,1174,1174,0
20240909,174900,162099753,1174,1174,1174,1174,0
20240909,174800,162099753,1174,1174,1174,1174,8294
20240909,174700,162099753,1174,1174,1174,1174,0
20240909,174600,162099753,1174,1174,1174,1174,0
20240909,174500,162099753,1174,1174,1174,1174,0
20240909,174400,162099753,1174,1174,1174,1174,0
20240909,174300,162099753,1174,1174,1174,1174,0
20240909,174200,162099753,1174,1174,1174,1174,0
20240909,174100,162099753,1174,1174,1174,1174,0
20240909,174000,162099753,1174,1174,1174,1174,0
20240909,173900,162099753,1174,1174,1174,1174,0
20240909,173800,162099753,1174,1174,1174,1174,0
20240909,173700,162099753,1174,1174,1174,1174,0
20240909,173600,162099753,1174,1174,1174,1174,0
20240909,173500,162099753,1174,1174,1174,1174,0
20240909,173400,162099753,1174,1174,1174,1174,0
20240909,173300,162099753,1174,1174,1174,1174,0
20240909,173200,162099753,1174,1174,1174,1174,0
20240909,173100,162099753,1174,1174,1174,1174,0
20240909,173000,162099753,1174,1174,1174,1174,0
20240909,172900,162099753,1174,1174,1174,1174,0
20240909,172800,162099753,1174,1174,1174,1174,0
20240909,172700,162099753,1174,1174,1174,1174,0
20240909,172600,162099753,1174,1174,1174,1174,0
20240909,172500,162099753,1174,1174,1174,1174,0
20240909,172400,162099753,1174,1174,1174,1174,0
20240909,172300,162099753,1174,1174,1174,1174,0
20240909,172200,162099753,1174,1174,1174,1174,0
20240909,172100,162099753,1174,1174,1174,1174,0
20240909,172000,162099753,1174,1174,1174,1174,0
20240909,171900,162099753,1174,1174,1174,1174,0
20240909,171800,162099753,1174,1174,1174,1174,8294
20240909,171700,162099753,1174,1174,1174,1174,0
20240909,171600,162099753,1174,1174,1174,1174,0
20240909,171500,162099753,1174,1174,1174,1174,0
20240909,171400,162099753,1174,1174,1174,1174,0
20240909,171300,162099753,1174,1174,1174,1174,0
20240909,171200,162099753,1174,1174,1174,1174,0
20240909,171100,162099753,1174,1174,1174,1174,0
20240909,171000,162099753,1174,1174,1174,1174,0
20240909,170900,162099753,1174,1174,1174,1174,0
20240909,170800,162099753,1174,1174,1174,1174,0
20240909,170700,162099753,1174,1174,1174,1174,0
20240909,170600,162099753,1174,1174,1174,1174,0
20240909,170500,162099753,1174,1174,1174,1174,0
20240909,170400,162099753,1174,1174,1174,1174,0
20240909,170300,162099753,1174,1174,1174,1174,0
20240909,170200,162099753,1174,1174,1174,1174,0
20240909,170100,162099753,1174,1174,1174,1174,0
20240909,170000,162099753,1174,1174,1174,1174,0
20240909,165900,162099753,1174,1174,1174,1174,0
20240909,165800,162099753,1174,1174,1174,1174,0
20240909,165700,162099753,1174,1174,1174,1174,0
20240909,165600,162099753,1174,1174,1174,1174,0
20240909,165500,162099753,1174,1174,1174,1174,0
20240909,165400,162099753,1174,1174,1174,1174,0
20240909,165300,162099753,1174,1174,1174,1174,0
20240909,165200,162099753,1174,1174,1174,1174,0
20240909,165100,162099753,1174,1174,1174,1174,0
20240909,165000,162099753,1174,1174,1174,1174,0
20240909,164900,162099753,1174,1174,1174,1174,0
20240909,164800,162099753,1174,1174,1174,1174,8294
20240909,164700,162099753,1174,1174,1174,1174,0
20240909,164600,162099753,1174,1174,1174,1174,0
20240909,164500,162099753,1174,1174,1174,1174,0
20240909,164400,162099753,1174,1174,1174,1174,0
20240909,164300,162099753,1174,1174,1174,1174,0
20240909,164200,162099753,1174,1174,1174,1174,0
20240909,164100,162099753,1174,1174,1174,1174,0
20240909,164000,162099753,1174,1174,1174,1174,0
20240909,163900,162099753,1174,1174,1174,1174,0
20240909,163800,162099753,1174,1174,1174,1174,0
20240909,163700,162099753,1174,1174,1174,1174,0
20240909,163600,162099753,1174,1174,1174,1174,0
20240909,163500,162099753,1174,1174,1174,1174,0
20240909,163400,162099753,1174,1174,1174,1174,0
20240909,163300,162099753,1174,1174,1174,1174,0
20240909,163200,162099753,1174,1174,1174,1174,0
20240909,163100,162099753,1174,1174,1174,1174,0
20240909,163000,162099753,1174,1174,1174,1174,0
20240909,162900,162099753,1174,1174,1174,1174,0
20240909,162800,162099753,1174,1174,1174,1174,0
20240909,162700,162099753,1174,1174,1174,1174,0
20240909,162600,162099753,1174,1174,1174,1174,0
20240909,162500,162099753,1174,1174,1174,1174,0
20240909,162400,162099753,1174,1174,1174,1174,0
20240909,162300,162099753,1174,1174,1174,1174,0
20240909,162200,162099753,1174,1174,1174,1174,0
20240909,162100,162099753,1174,1174,1174,1174,0
20240909,162000,162099753,1174,1174,1174,1174,0
20240909,161900,162099753,1174,1174,1174,1174,0
20240909,161800,162099753,1174,1174,1174,1174,8294
20240909,161700,162099753,1174,1174,1174,1174,0
20240909,161600,162099753,1174,1174,1174,1174,0
20240909,161500,162099753,1174,1174,1174,1174,0
20240909,161400,162099753,1174,1174,1174,1174,0
20240909,161300,162099753,1174,1174,1174,1174,0
20240909,161200,162099753,1174,1174,1174,1174,0
20240909,161100,162099753,1174,1174,1174,1174,0
20240909,161000,162099753,1174,1174,1174,1174,0
20240909,160900,162099753,1174,1174,1174,1174,0
20240909,160800,162099753,1174,1174,1174,1174,0
20240909,160700,162099753,1174,1174,1174,1174,0
20240909,160600,162099753,1174,1174,1174,1174,0
20240909,160500,162099753,1174,1174,1174,1174,0
20240909,160400,162099753,1174,1174,1174,1174,0
20240909,160300,162099753,1174,1174,1174,1174,0
20240909,160200,162099753,1174,1174,1174,1174,0
20240909,160100,162099753,1174,1174,1174,1174,0
20240909,160000,162099753,1174,1174,1174,1174,0
20240909,155900,162099753,1174,1174,1174,1174,0
20240909,155800,162099753,1174,1174,1174,1174,0
20240909,155700,162099753,1174,1174,1174,1174,0
20240909,155600,162099753,1174,1174,1174,1174,0
20240909,155500,162099753,1174,1174,1174,1174,0
20240909,155400,162099753,1174,1174,1174,1174,0
20240909,155300,162099753,1174,1174,1174,1174,0
20240909,155200,162099753,1174,1174,1174,1174,0
20240909,155100,162099753,1174,1174,1174,1174,0
20240909,155000,162099753,1174,1174,1174,1174,0
20240909,154900,162099753,1174,1174,1174,1174,0
20240909,154800,162099753,1174,1174,1174,1174,8294
20240909,154700,162099753,1174,1174,1174,1174,0
20240909,154600,162099753,1174,1174,1174,1174,0
20240909,154500,162099753,1174,1174,1174,1174,0
20240909,154400,162099753,1174,1174,1174,1174,0
20240909,154300,162099753,1174,1174,1174,1174,0
20240909,154200,162099753,1174,1174,1174,1174,0
20240909,154100,162099753,1174,1174,1174,1174,0
20240909,154000,162099753,1174,1174,1174,1174,0
20240909,153900,162099753,1174,1174,1174,1174,0
20240909,153800,162099753,1174,1174,1174,1174,0
20240909,153700,162099753,1174,1174,1174,1174,0
20240909,153600,162099753,1174,1174,1174,1174,0
20240909,153500,162099753,1174,1174,1174,1174,0
20240909,153400,162099753,1174,1174,1174,1174,0
20240909,153300,162099753,1174,1174,1174,1174,0
20240909,153200,162099753,1174,1174,1174,1174,0
20240909,153100,162099753,1174,1174,1174,1174,0
20240909,153000,162099753,1174,1174,1174,1174,8294
20240909,152900,152362597,1165,1165,1165,1165,0
20240909,152800,152362597,1165,1165,1165,1165,0
20240909,152700,152362597,1165,1165,1165,1165,0
20240909,152600,152362597,1165,1165,1165,1165,0
20240909,152500,152362597,1165,1165,1165,1165,0
20240909,152400,152362597,1165,1165,1165,1165,0
20240909,152300,152362597,1165,1165,1165,1165,0
20240909,152200,152362597,1165,1165,1165,1165,0
20240909,152100,152362597,1165,1165,1165,1165,0
20240909,152000,152362597,1165,1165,1165,1165,0
20240909,151900,152362597,1165,1166,1166,1165,80
20240909,151800,152269387,1172,1172,1172,1172,0
20240909,151700,152269387,1172,1170,1172,1167,2309
20240909,151600,149572932,1170,1170,1170,1170,0
20240909,151500,149572932,1170,1170,1170,1170,1
20240909,151400,149571762,1166,1166,1166,1166,0
20240909,151300,149571762,1166,1166,1166,1166,338
20240909,151200,149177654,1166,1165,1166,1165,2
20240909,151100,149175323,1162,1165,1165,1162,3640
20240909,151000,144943887,1164,1165,1165,1164,2
20240909,150900,144941558,1166,1166,1166,1166,0
20240909,150800,144941558,1166,1166,1166,1166,0
20240909,150700,144941558,1166,1166,1166,1166,0
20240909,150600,144941558,1166,1166,1166,1166,0
20240909,150500,144941558,1166,1166,1166,1166,70
20240909,150400,144859938,1166,1166,1166,1166,0
20240909,150300,144859938,1166,1166,1166,1166,0
20240909,150200,144859938,1166,1161,1166,1161,801
20240909,150100,143929972,1164,1164,1164,1164,0
20240909,150000,143929972,1164,1165,1165,1164,21
20240909,145900,143905527,1166,1166,1166,1166,0
20240909,145800,143905527,1166,1166,1166,1166,0
20240909,145700,143905527,1166,1166,1166,1166,0
20240909,145600,143905527,1166,1166,1166,1166,0
20240909,145500,143905527,1166,1166,1166,1166,0
20240909,145400,143905527,1166,1166,1166,1166,0
20240909,145300,143905527,1166,1166,1166,1166,1
20240909,145200,143904361,1166,1165,1166,1165,86
20240909,145100,143804086,1160,1161,1161,1160,219
20240909,145000,143549882,1166,1166,1166,1166,1
20240909,144900,143548716,1160,1162,1162,1160,856
20240909,144800,142555632,1168,1168,1168,1168,0
20240909,144700,142555632,1168,1168,1168,1168,0
20240909,144600,142555632,1168,1168,1168,1168,0
20240909,144500,142555632,1168,1168,1168,1168,0
20240909,144400,142555632,1168,1168,1168,1168,0
20240909,144300,142555632,1168,1168,1168,1168,1
20240909,144200,142554464,1160,1160,1160,1160,0
20240909,144100,142554464,1160,1167,1167,1160,1767
20240909,144000,140503909,1168,1168,1168,1168,0
20240909,143900,140503909,1168,1168,1168,1168,0
20240909,143800,140503909,1168,1168,1168,1168,88
20240909,143700,140401125,1168,1168,1168,1168,0
20240909,143600,140401125,1168,1168,1168,1168,0
20240909,143500,140401125,1168,1168,1168,1168,0
20240909,143400,140401125,1168,1168,1168,1168,47
20240909,143300,140346229,1169,1169,1169,1169,0
20240909,143200,140346229,1169,1169,1169,1169,0
20240909,143100,140346229,1169,1170,1170,1169,11
20240909,143000,140333360,1172,1172,1172,1172,0
20240909,142900,140333360,1172,1172,1172,1172,4
20240909,142800,140328672,1173,1173,1173,1173,1
20240909,142700,140327499,1169,1169,1169,1169,0
20240909,142600,140327499,1169,1169,1169,1169,89
20240909,142500,140223458,1170,1170,1170,1170,1
20240909,142400,140222288,1174,1174,1174,1174,0
20240909,142300,140222288,1174,1174,1174,1174,0
20240909,142200,140222288,1174,1174,1174,1174,0
20240909,142100,140222288,1174,1174,1174,1174,0
20240909,142000,140222288,1174,1174,1174,1174,2140
20240909,141900,137709928,1168,1168,1168,1168,0
20240909,141800,137709928,1168,1168,1168,1168,0
20240909,141700,137709928,1168,1168,1168,1168,0
20240909,141600,137709928,1168,1168,1168,1168,0
20240909,141500,137709928,1168,1168,1168,1168,0
20240909,141400,137709928,1168,1168,1168,1168,0
20240909,141300,137709928,1168,1168,1168,1168,10
20240909,141200,137698248,1164,1163,1164,1163,4651
20240909,141100,132288990,1164,1164,1164,1164,45
20240909,141000,132236610,1164,1164,1164,1164,58
20240909,140900,132169098,1164,1164,1164,1164,0
20240909,140800,132169098,1164,1164,1164,1164,0
20240909,140700,132169098,1164,1166,1166,1163,178
20240909,140600,131962032,1168,1168,1168,1168,0
20240909,140500,131962032,1168,1168,1168,1168,0
20240909,140400,131962032,1168,1168,1168,1168,0
20240909,140300,131962032,1168,1168,1168,1168,0
20240909,140200,131962032,1168,1168,1168,1168,0
20240909,140100,131962032,1168,1168,1168,1168,0
20240909,140000,131962032,1168,1168,1168,1168,0
20240909,135900,131962032,1168,1168,1168,1168,0
20240909,135800,131962032,1168,1168,1168,1168,0
20240909,135700,131962032,1168,1169,1169,1168,799
20240909,135600,131028755,1168,1168,1168,1168,0
20240909,135500,131028755,1168,1168,1168,1168,0
20240909,135400,131028755,1168,1168,1168,1168,0
20240909,135300,131028755,1168,1169,1169,1168,1600
20240909,135200,129159909,1170,1170,1170,1170,2520
20240909,135100,126211509,1170,1170,1170,1170,44
20240909,135000,126160029,1169,1169,1169,1169,0
20240909,134900,126160029,1169,1169,1169,1169,0
20240909,134800,126160029,1169,1169,1169,1169,0
20240909,134700,126160029,1169,1168,1169,1168,703
20240909,134600,125338915,1168,1168,1168,1168,0
20240909,134500,125338915,1168,1168,1168,1168,0
20240909,134400,125338915,1168,1168,1168,1168,0
20240909,134300,125338915,1168,1168,1168,1168,0
20240909,134200,125338915,1168,1168,1168,1168,2
20240909,134100,125336579,1163,1163,1163,1163,0
20240909,134000,125336579,1163,1163,1163,1163,0
20240909,133900,125336579,1163,1163,1163,1163,811
20240909,133800,124393386,1163,1164,1164,1163,160
20240909,133700,124207257,1169,1169,1169,1169,8
20240909,133600,124197905,1170,1170,1170,1170,0
20240909,133500,124197905,1170,1170,1170,1170,0
20240909,133400,124197905,1170,1170,1170,1170,0
20240909,133300,124197905,1170,1177,1177,1164,20045
20240909,133200,100785415,1178,1178,1178,1178,0
20240909,133100,100785415,1178,1178,1178,1178,0
20240909,133000,100785415,1178,1178,1178,1178,0
20240909,132900,100785415,1178,1178,1178,1178,0
20240909,132800,100785415,1178,1178,1178,1178,2
20240909,132700,100783059,1178,1178,1178,1178,0
20240909,132600,100783059,1178,1177,1178,1177,57
20240909,132500,100715933,1179,1179,1179,1179,0
20240909,132400,100715933,1179,1179,1179,1179,0
20240909,132300,100715933,1179,1179,1179,1179,0
20240909,132200,100715933,1179,1179,1179,1179,2
20240909,132100,100713575,1179,1179,1179,1179,31
20240909,132000,100677026,1179,1177,1179,1177,622
20240909,131900,99943734,1175,1175,1175,1175,0
20240909,131800,99943734,1175,1175,1175,1175,0
20240909,131700,99943734,1175,1176,1176,1175,160
20240909,131600,99755689,1175,1175,1175,1175,100
20240909,131500,99638189,1176,1176,1176,1176,2
20240909,131400,99635837,1175,1175,1175,1175,15
20240909,131300,99618212,1175,1175,1175,1175,74
20240909,131200,99531262,1175,1175,1175,1175,25
20240909,131100,99501887,1175,1175,1175,1175,6
20240909,131000,99494837,1170,1170,1170,1170,0
20240909,130900,99494837,1170,1170,1170,1170,0
20240909,130800,99494837,1170,1170,1170,1170,0
20240909,130700,99494837,1170,1170,1170,1170,0
20240909,130600,99494837,1170,1170,1170,1170,0
20240909,130500,99494837,1170,1170,1170,1170,469
20240909,130400,98946107,1170,1170,1170,1170,0
20240909,130300,98946107,1170,1170,1170,1170,0
20240909,130200,98946107,1170,1170,1170,1170,50
20240909,130100,98887607,1170,1170,1170,1170,0
20240909,130000,98887607,1170,1170,1170,1170,1
20240909,125900,98886437,1170,1170,1170,1170,0
20240909,125800,98886437,1170,1170,1170,1170,0
20240909,125700,98886437,1170,1172,1172,1170,35
20240909,125600,98845461,1172,1172,1172,1172,0
20240909,125500,98845461,1172,1172,1172,1172,0
20240909,125400,98845461,1172,1172,1172,1172,0
20240909,125300,98845461,1172,1172,1172,1172,1
20240909,125200,98844289,1172,1172,1172,1172,51
20240909,125100,98784517,1172,1172,1172,1172,0
20240909,125000,98784517,1172,1172,1172,1172,0
20240909,124900,98784517,1172,1172,1172,1172,1000
20240909,124800,97612517,1172,1172,1172,1172,0
20240909,124700,97612517,1172,1172,1172,1172,0
20240909,124600,97612517,1172,1172,1172,1172,0
20240909,124500,97612517,1172,1172,1172,1172,1009
20240909,124400,96429969,1172,1172,1172,1172,0
20240909,124300,96429969,1172,1172,1172,1172,3
20240909,124200,96426453,1174,1174,1174,1174,0
20240909,124100,96426453,1174,1174,1174,1174,0
20240909,124000,96426453,1174,1174,1174,1174,0
20240909,123900,96426453,1174,1174,1174,1174,0
20240909,123800,96426453,1174,1174,1174,1174,0
20240909,123700,96426453,1174,1174,1174,1174,766
20240909,123600,95527169,1173,1175,1175,1173,57
20240909,123500,95460271,1175,1175,1175,1175,1
20240909,123400,95459096,1174,1174,1174,1174,15
20240909,123300,95441486,1174,1174,1174,1174,375
20240909,123200,95001236,1174,1174,1174,1174,125
20240909,123100,94854486,1173,1173,1173,1173,0
20240909,123000,94854486,1173,1173,1173,1173,5
20240909,122900,94848621,1172,1172,1172,1172,0
20240909,122800,94848621,1172,1172,1172,1172,344
20240909,122700,94445453,1171,1171,1171,1171,0
20240909,122600,94445453,1171,1171,1171,1171,0
20240909,122500,94445453,1171,1171,1171,1171,4
20240909,122400,94440769,1171,1171,1171,1171,526
20240909,122300,93824823,1169,1169,1169,1169,101
20240909,122200,93706754,1172,1172,1172,1172,50
20240909,122100,93648154,1172,1172,1172,1172,20
20240909,122000,93624714,1173,1173,1173,1173,0
20240909,121900,93624714,1173,1173,1173,1173,0
20240909,121800,93624714,1173,1173,1173,1173,0
20240909,121700,93624714,1173,1173,1173,1173,0
20240909,121600,93624714,1173,1173,1173,1173,0
20240909,121500,93624714,1173,1173,1173,1173,0
20240909,121400,93624714,1173,1173,1173,1173,0
20240909,121300,93624714,1173,1173,1173,1173,0
20240909,121200,93624714,1173,1173,1173,1173,1
20240909,121100,93623541,1173,1173,1173,1173,11
20240909,121000,93610638,1173,1173,1173,1173,9
20240909,120900,93600081,1173,1173,1173,1173,240
20240909,120800,93318561,1173,1173,1173,1173,0
20240909,120700,93318561,1173,1173,1173,1173,0
20240909,120600,93318561,1173,1167,1173,1167,29
20240909,120500,93284652,1167,1167,1167,1167,114
20240909,120400,93151614,1167,1167,1167,1167,0
20240909,120300,93151614,1167,1167,1167,1167,0
20240909,120200,93151614,1167,1169,1169,1167,18
20240909,120100,93130585,1173,1173,1173,1173,0
20240909,120000,93130585,1173,1173,1173,1173,0
20240909,115900,93130585,1173,1173,1173,1173,0
20240909,115800,93130585,1173,1173,1173,1173,1
20240909,115700,93129412,1173,1173,1173,1173,9
20240909,115600,93118855,1173,1173,1173,1173,102
20240909,115500,92999209,1173,1173,1173,1173,7
20240909,115400,92990998,1173,1173,1173,1173,7
20240909,115300,92982787,1173,1173,1173,1173,0
20240909,115200,92982787,1173,1167,1173,1167,1001
20240909,115100,91814614,1167,1167,1167,1167,500
20240909,115000,91231114,1167,1167,1167,1167,2027
20240909,114900,88865605,1167,1173,1173,1167,75
20240909,114800,88778074,1173,1173,1173,1173,1
20240909,114700,88776901,1173,1173,1173,1173,3
20240909,114600,88773382,1173,1173,1173,1173,272
20240909,114500,88454326,1173,1173,1173,1173,33
20240909,114400,88415617,1173,1172,1173,1172,124
20240909,114300,88270212,1172,1168,1172,1168,39
20240909,114200,88224656,1168,1168,1168,1168,5
20240909,114100,88218816,1168,1168,1168,1168,1
20240909,114000,88217648,1173,1172,1173,1172,11
20240909,113900,88204755,1173,1173,1173,1172,8
20240909,113800,88195372,1172,1167,1172,1167,1081
20240909,113700,86933420,1164,1164,1164,1164,0
20240909,113600,86933420,1164,1164,1164,1164,0
20240909,113500,86933420,1164,1164,1164,1164,0
20240909,113400,86933420,1164,1164,1164,1164,16
20240909,113300,86914796,1164,1164,1164,1164,1
20240909,113200,86913632,1163,1163,1163,1163,0
20240909,113100,86913632,1163,1163,1163,1163,3
20240909,113000,86910143,1165,1167,1167,1165,1697
20240909,112900,84932138,1170,1170,1170,1170,0
20240909,112800,84932138,1170,1170,1170,1170,833
20240909,112700,83957528,1170,1174,1174,1170,3074
20240909,112600,80360904,1174,1174,1174,1174,4
20240909,112500,80356208,1170,1174,1174,1170,20
20240909,112400,80332788,1174,1174,1174,1174,22
20240909,112300,80306960,1174,1174,1174,1174,1
20240909,112200,80305786,1174,1170,1174,1170,327
20240909,112100,79923192,1170,1170,1170,1170,529
20240909,112000,79304262,1169,1169,1169,1169,850
20240909,111900,78310612,1169,1175,1175,1169,2301
20240909,111800,75611178,1175,1175,1175,1175,351
20240909,111700,75198753,1174,1170,1175,1170,1133
20240909,111600,73869350,1170,1169,1170,1169,306
20240909,111500,73511635,1169,1170,1170,1169,2255
20240909,111400,70873420,1165,1165,1170,1165,6013
20240909,111300,63868270,1170,1167,1170,1167,173
20240909,111200,63665866,1166,1164,1166,1164,516
20240909,111100,63064410,1164,1160,1164,1158,2738
20240909,111000,59881817,1160,1159,1161,1156,1796
20240909,110900,57799422,1160,1160,1160,1160,519
20240909,110800,57197382,1161,1161,1161,1161,4
20240909,110700,57192738,1161,1161,1161,1161,1
20240909,110600,57191577,1159,1159,1159,1159,89
20240909,110500,57088426,1159,1159,1159,1158,453
20240909,110400,56563669,1159,1158,1159,1158,965
20240909,110300,55445532,1158,1157,1158,1157,1106
20240909,110200,54165018,1157,1157,1157,1157,762
20240909,110100,53283384,1157,1161,1161,1157,2497
20240909,110000,50392433,1160,1160,1161,1160,303
20240909,105900,50040951,1156,1156,1156,1156,0
20240909,105800,50040951,1156,1156,1156,1156,20
20240909,105700,50017831,1158,1155,1158,1155,197
20240909,105600,49790293,1155,1155,1155,1155,55
20240909,105500,49726768,1152,1152,1152,1152,0
20240909,105400,49726768,1152,1152,1152,1152,87
20240909,105300,49626544,1151,1143,1151,1143,1010
20240909,105200,48470475,1140,1140,1140,1140,0
20240909,105100,48470475,1140,1139,1140,1139,1391
20240909,105000,46885125,1139,1137,1139,1137,1215
20240909,104900,45503644,1137,1137,1137,1137,229
20240909,104800,45243271,1137,1137,1137,1137,103
20240909,104700,45126160,1136,1136,1136,1136,0
20240909,104600,45126160,1136,1136,1136,1136,0
20240909,104500,45126160,1136,1136,1136,1136,26
20240909,104400,45096624,1136,1136,1136,1136,186
20240909,104300,44885328,1137,1137,1137,1137,78
20240909,104200,44796642,1136,1135,1136,1135,935
20240909,104100,43735261,1135,1134,1135,1134,506
20240909,104000,43161127,1134,1130,1134,1130,2571
20240909,103900,40255558,1126,1126,1126,1126,0
20240909,103800,40255558,1126,1126,1126,1126,0
20240909,103700,40255558,1126,1126,1126,1126,0
20240909,103600,40255558,1126,1126,1126,1126,0
20240909,103500,40255558,1126,1126,1126,1126,0
20240909,103400,40255558,1126,1126,1126,1126,0
20240909,103300,40255558,1126,1129,1129,1126,908
20240909,103200,39231886,1128,1128,1128,1128,360
20240909,103100,38825806,1126,1126,1126,1126,0
20240909,103000,38825806,1126,1126,1126,1126,0
20240909,102900,38825806,1126,1128,1128,1126,1334
20240909,102800,37323045,1128,1128,1128,1128,20
20240909,102700,37300485,1128,1128,1128,1128,110
20240909,102600,37176405,1127,1127,1127,1127,12
20240909,102500,37162881,1128,1128,1128,1128,2
20240909,102400,37160625,1127,1127,1127,1127,0
20240909,102300,37160625,1127,1127,1127,1127,0
20240909,102200,37160625,1127,1127,1127,1127,12
20240909,102100,37147101,1128,1128,1128,1128,530
20240909,102000,36549261,1128,1129,1129,1128,678
20240909,101900,35784457,1128,1128,1128,1128,0
20240909,101800,35784457,1128,1128,1128,1128,0
20240909,101700,35784457,1128,1129,1129,1128,500
20240909,101600,35220202,1129,1129,1129,1129,0
20240909,101500,35220202,1129,1129,1129,1129,0
20240909,101400,35220202,1129,1132,1132,1129,903
20240909,101300,34199851,1140,1140,1140,1140,0
20240909,101200,34199851,1140,1140,1140,1140,0
20240909,101100,34199851,1140,1140,1140,1140,0
20240909,101000,34199851,1140,1140,1140,1140,0
20240909,100900,34199851,1140,1140,1140,1140,0
20240909,100800,34199851,1140,1140,1140,1140,1
20240909,100700,34198711,1139,1139,1139,1139,0
20240909,100600,34198711,1139,1139,1139,1139,0
20240909,100500,34198711,1139,1139,1139,1139,563
20240909,100400,33557454,1136,1132,1136,1132,762
20240909,100300,32694138,1132,1132,1132,1132,0
20240909,100200,32694138,1132,1132,1132,1132,0
20240909,100100,32694138,1132,1132,1132,1130,1752
20240909,100000,30713636,1133,1133,1133,1133,0
20240909,095900,30713636,1133,1133,1133,1133,0
20240909,095800,30713636,1133,1133,1133,1133,0
20240909,095700,30713636,1133,1133,1133,1133,10
20240909,095600,30702306,1134,1134,1134,1134,0
20240909,095500,30702306,1134,1134,1134,1134,5
20240909,095400,30696636,1135,1135,1135,1135,0
20240909,095300,30696636,1135,1135,1135,1135,11
20240909,095200,30684151,1131,1131,1131,1131,75
20240909,095100,30599326,1132,1134,1134,1132,501
20240909,095000,30031493,1134,1134,1134,1134,73
20240909,094900,29948711,1134,1134,1134,1134,107
20240909,094800,29827373,1132,1132,1132,1132,0
20240909,094700,29827373,1132,1132,1132,1132,130
20240909,094600,29680213,1133,1133,1133,1133,151
20240909,094500,29509130,1134,1134,1134,1134,0
20240909,094400,29509130,1134,1138,1138,1134,983
20240909,094300,28394314,1137,1137,1137,1135,30
20240909,094200,28360206,1137,1137,1138,1137,87
20240909,094100,28261216,1134,1134,1134,1134,0
20240909,094000,28261216,1134,1135,1135,1134,45
20240909,093900,28210165,1134,1137,1137,1134,799
20240909,093800,27303530,1136,1136,1136,1136,0
20240909,093700,27303530,1136,1136,1136,1136,42
20240909,093600,27255818,1136,1136,1136,1136,1
20240909,093500,27254682,1139,1138,1139,1138,165
20240909,093400,27066911,1145,1145,1145,1145,0
20240909,093300,27066911,1145,1145,1145,1145,0
20240909,093200,27066911,1145,1144,1145,1144,34
20240909,093100,27027991,1145,1145,1145,1145,11
20240909,093000,27015396,1145,1145,1145,1145,73
20240909,092900,26931811,1145,1145,1145,1145,4
20240909,092800,26927231,1140,1138,1140,1138,1675
20240909,092700,25018256,1138,1138,1138,1138,183
20240909,092600,24810002,1134,1134,1134,1134,0
20240909,092500,24810002,1134,1134,1134,1134,1
20240909,092400,24808868,1139,1139,1139,1139,0
20240909,092300,24808868,1139,1139,1139,1139,1
20240909,092200,24807729,1137,1137,1137,1137,23
20240909,092100,24781578,1137,1137,1137,1137,30
20240909,092000,24747468,1137,1137,1137,1137,0
20240909,091900,24747468,1137,1137,1137,1137,5
20240909,091800,24741783,1139,1137,1139,1137,3438
20240909,091700,20828848,1137,1136,1137,1136,50
20240909,091600,20772008,1129,1131,1131,1129,993
20240909,091500,19650226,1130,1132,1132,1130,946
20240909,091400,18580202,1133,1133,1133,1133,0
20240909,091300,18580202,1133,1133,1133,1133,569
20240909,091200,17935525,1131,1132,1132,1131,351
20240909,091100,17538443,1133,1140,1140,1132,98
20240909,091000,17427225,1140,1144,1144,1140,20
20240909,090900,17404352,1144,1129,1144,1129,3664
20240909,090800,13225789,1125,1124,1125,1124,97
20240909,090700,13116750,1122,1129,1129,1122,414
20240909,090600,12649831,1124,1123,1124,1122,1819
20240909,090500,10605321,1121,1121,1121,1121,0
20240909,090400,10605321,1121,1130,1130,1120,2438
20240909,090300,7868554,1130,1130,1130,1121,2042
20240909,090200,5568632,1130,1130,1130,1130,801
20240909,090100,4663502,1130,1130,1130,1120,347
20240909,090000,4272569,1130,1120,1143,1116,3738