KissMeData/070590/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,194500,18821763,1150,1150,1150,1150,27
20240904,194400,18821763,1150,1150,1150,1150,0
20240904,194300,18821763,1150,1150,1150,1150,0
20240904,194200,18821763,1150,1150,1150,1150,0
20240904,194100,18821763,1150,1150,1150,1150,0
20240904,194000,18821763,1150,1150,1150,1150,0
20240904,193900,18821763,1150,1150,1150,1150,0
20240904,193800,18821763,1150,1150,1150,1150,0
20240904,193700,18821763,1150,1150,1150,1150,0
20240904,193600,18821763,1150,1150,1150,1150,0
20240904,193500,18821763,1150,1150,1150,1150,0
20240904,193400,18821763,1150,1150,1150,1150,0
20240904,193300,18821763,1150,1150,1150,1150,0
20240904,193200,18821763,1150,1150,1150,1150,0
20240904,193100,18821763,1150,1150,1150,1150,0
20240904,193000,18821763,1150,1150,1150,1150,0
20240904,192900,18821763,1150,1150,1150,1150,0
20240904,192800,18821763,1150,1150,1150,1150,0
20240904,192700,18821763,1150,1150,1150,1150,0
20240904,192600,18821763,1150,1150,1150,1150,0
20240904,192500,18821763,1150,1150,1150,1150,0
20240904,192400,18821763,1150,1150,1150,1150,0
20240904,192300,18821763,1150,1150,1150,1150,0
20240904,192200,18821763,1150,1150,1150,1150,0
20240904,192100,18821763,1150,1150,1150,1150,0
20240904,192000,18821763,1150,1150,1150,1150,0
20240904,191900,18821763,1150,1150,1150,1150,0
20240904,191800,18821763,1150,1150,1150,1150,0
20240904,191700,18821763,1150,1150,1150,1150,0
20240904,191600,18821763,1150,1150,1150,1150,0
20240904,191500,18821763,1150,1150,1150,1150,27
20240904,191400,18821763,1150,1150,1150,1150,0
20240904,191300,18821763,1150,1150,1150,1150,0
20240904,191200,18821763,1150,1150,1150,1150,0
20240904,191100,18821763,1150,1150,1150,1150,0
20240904,191000,18821763,1150,1150,1150,1150,0
20240904,190900,18821763,1150,1150,1150,1150,0
20240904,190800,18821763,1150,1150,1150,1150,0
20240904,190700,18821763,1150,1150,1150,1150,0
20240904,190600,18821763,1150,1150,1150,1150,0
20240904,190500,18821763,1150,1150,1150,1150,0
20240904,190400,18821763,1150,1150,1150,1150,0
20240904,190300,18821763,1150,1150,1150,1150,0
20240904,190200,18821763,1150,1150,1150,1150,0
20240904,190100,18821763,1150,1150,1150,1150,0
20240904,190000,18821763,1150,1150,1150,1150,0
20240904,185900,18821763,1150,1150,1150,1150,0
20240904,185800,18821763,1150,1150,1150,1150,0
20240904,185700,18821763,1150,1150,1150,1150,0
20240904,185600,18821763,1150,1150,1150,1150,0
20240904,185500,18821763,1150,1150,1150,1150,0
20240904,185400,18821763,1150,1150,1150,1150,0
20240904,185300,18821763,1150,1150,1150,1150,0
20240904,185200,18821763,1150,1150,1150,1150,0
20240904,185100,18821763,1150,1150,1150,1150,0
20240904,185000,18821763,1150,1150,1150,1150,0
20240904,184900,18821763,1150,1150,1150,1150,0
20240904,184800,18821763,1150,1150,1150,1150,0
20240904,184700,18821763,1150,1150,1150,1150,0
20240904,184600,18821763,1150,1150,1150,1150,0
20240904,184500,18821763,1150,1150,1150,1150,27
20240904,184400,18821763,1150,1150,1150,1150,0
20240904,184300,18821763,1150,1150,1150,1150,0
20240904,184200,18821763,1150,1150,1150,1150,0
20240904,184100,18821763,1150,1150,1150,1150,0
20240904,184000,18821763,1150,1150,1150,1150,0
20240904,183900,18821763,1150,1150,1150,1150,0
20240904,183800,18821763,1150,1150,1150,1150,0
20240904,183700,18821763,1150,1150,1150,1150,0
20240904,183600,18821763,1150,1150,1150,1150,0
20240904,183500,18821763,1150,1150,1150,1150,0
20240904,183400,18821763,1150,1150,1150,1150,0
20240904,183300,18821763,1150,1150,1150,1150,0
20240904,183200,18821763,1150,1150,1150,1150,0
20240904,183100,18821763,1150,1150,1150,1150,0
20240904,183000,18821763,1150,1150,1150,1150,0
20240904,182900,18821763,1150,1150,1150,1150,0
20240904,182800,18821763,1150,1150,1150,1150,0
20240904,182700,18821763,1150,1150,1150,1150,0
20240904,182600,18821763,1150,1150,1150,1150,0
20240904,182500,18821763,1150,1150,1150,1150,0
20240904,182400,18821763,1150,1150,1150,1150,0
20240904,182300,18821763,1150,1150,1150,1150,0
20240904,182200,18821763,1150,1150,1150,1150,0
20240904,182100,18821763,1150,1150,1150,1150,0
20240904,182000,18821763,1150,1150,1150,1150,0
20240904,181900,18821763,1150,1150,1150,1150,0
20240904,181800,18821763,1150,1150,1150,1150,0
20240904,181700,18821763,1150,1150,1150,1150,0
20240904,181600,18821763,1150,1150,1150,1150,0
20240904,181500,18821763,1150,1150,1150,1150,27
20240904,181400,18821763,1150,1150,1150,1150,0
20240904,181300,18821763,1150,1150,1150,1150,0
20240904,181200,18821763,1150,1150,1150,1150,0
20240904,181100,18821763,1150,1150,1150,1150,0
20240904,181000,18821763,1150,1150,1150,1150,0
20240904,180900,18821763,1150,1150,1150,1150,0
20240904,180800,18821763,1150,1150,1150,1150,0
20240904,180700,18821763,1150,1150,1150,1150,0
20240904,180600,18821763,1150,1150,1150,1150,0
20240904,180500,18821763,1150,1150,1150,1150,0
20240904,180400,18821763,1150,1150,1150,1150,0
20240904,180300,18821763,1150,1150,1150,1150,0
20240904,180200,18821763,1150,1150,1150,1150,0
20240904,180100,18821763,1150,1150,1150,1150,0
20240904,180000,18821763,1150,1150,1150,1150,0
20240904,175900,18821763,1150,1150,1150,1150,0
20240904,175800,18821763,1150,1150,1150,1150,0
20240904,175700,18821763,1150,1150,1150,1150,0
20240904,175600,18821763,1150,1150,1150,1150,0
20240904,175500,18821763,1150,1150,1150,1150,0
20240904,175400,18821763,1150,1150,1150,1150,0
20240904,175300,18821763,1150,1150,1150,1150,0
20240904,175200,18821763,1150,1150,1150,1150,0
20240904,175100,18821763,1150,1150,1150,1150,0
20240904,175000,18821763,1150,1150,1150,1150,0
20240904,174900,18821763,1150,1150,1150,1150,0
20240904,174800,18821763,1150,1150,1150,1150,0
20240904,174700,18821763,1150,1150,1150,1150,0
20240904,174600,18821763,1150,1150,1150,1150,0
20240904,174500,18821763,1150,1150,1150,1150,27
20240904,174400,18821763,1150,1150,1150,1150,0
20240904,174300,18821763,1150,1150,1150,1150,0
20240904,174200,18821763,1150,1150,1150,1150,0
20240904,174100,18821763,1150,1150,1150,1150,0
20240904,174000,18821763,1150,1150,1150,1150,0
20240904,173900,18821763,1150,1150,1150,1150,0
20240904,173800,18821763,1150,1150,1150,1150,0
20240904,173700,18821763,1150,1150,1150,1150,0
20240904,173600,18821763,1150,1150,1150,1150,0
20240904,173500,18821763,1150,1150,1150,1150,0
20240904,173400,18821763,1150,1150,1150,1150,0
20240904,173300,18821763,1150,1150,1150,1150,0
20240904,173200,18821763,1150,1150,1150,1150,0
20240904,173100,18821763,1150,1150,1150,1150,0
20240904,173000,18821763,1150,1150,1150,1150,0
20240904,172900,18821763,1150,1150,1150,1150,0
20240904,172800,18821763,1150,1150,1150,1150,0
20240904,172700,18821763,1150,1150,1150,1150,0
20240904,172600,18821763,1150,1150,1150,1150,0
20240904,172500,18821763,1150,1150,1150,1150,0
20240904,172400,18821763,1150,1150,1150,1150,0
20240904,172300,18821763,1150,1150,1150,1150,0
20240904,172200,18821763,1150,1150,1150,1150,0
20240904,172100,18821763,1150,1150,1150,1150,0
20240904,172000,18821763,1150,1150,1150,1150,0
20240904,171900,18821763,1150,1150,1150,1150,0
20240904,171800,18821763,1150,1150,1150,1150,0
20240904,171700,18821763,1150,1150,1150,1150,0
20240904,171600,18821763,1150,1150,1150,1150,0
20240904,171500,18821763,1150,1150,1150,1150,27
20240904,171400,18821763,1150,1150,1150,1150,0
20240904,171300,18821763,1150,1150,1150,1150,0
20240904,171200,18821763,1150,1150,1150,1150,0
20240904,171100,18821763,1150,1150,1150,1150,0
20240904,171000,18821763,1150,1150,1150,1150,0
20240904,170900,18821763,1150,1150,1150,1150,0
20240904,170800,18821763,1150,1150,1150,1150,0
20240904,170700,18821763,1150,1150,1150,1150,0
20240904,170600,18821763,1150,1150,1150,1150,0
20240904,170500,18821763,1150,1150,1150,1150,0
20240904,170400,18821763,1150,1150,1150,1150,0
20240904,170300,18821763,1150,1150,1150,1150,0
20240904,170200,18821763,1150,1150,1150,1150,0
20240904,170100,18821763,1150,1150,1150,1150,0
20240904,170000,18821763,1150,1150,1150,1150,0
20240904,165900,18821763,1150,1150,1150,1150,0
20240904,165800,18821763,1150,1150,1150,1150,0
20240904,165700,18821763,1150,1150,1150,1150,0
20240904,165600,18821763,1150,1150,1150,1150,0
20240904,165500,18821763,1150,1150,1150,1150,0
20240904,165400,18821763,1150,1150,1150,1150,0
20240904,165300,18821763,1150,1150,1150,1150,0
20240904,165200,18821763,1150,1150,1150,1150,0
20240904,165100,18821763,1150,1150,1150,1150,0
20240904,165000,18821763,1150,1150,1150,1150,0
20240904,164900,18821763,1150,1150,1150,1150,0
20240904,164800,18821763,1150,1150,1150,1150,0
20240904,164700,18821763,1150,1150,1150,1150,0
20240904,164600,18821763,1150,1150,1150,1150,0
20240904,164500,18821763,1150,1150,1150,1150,27
20240904,164400,18821763,1150,1150,1150,1150,0
20240904,164300,18821763,1150,1150,1150,1150,0
20240904,164200,18821763,1150,1150,1150,1150,0
20240904,164100,18821763,1150,1150,1150,1150,0
20240904,164000,18821763,1150,1150,1150,1150,0
20240904,163900,18821763,1150,1150,1150,1150,0
20240904,163800,18821763,1150,1150,1150,1150,0
20240904,163700,18821763,1150,1150,1150,1150,0
20240904,163600,18821763,1150,1150,1150,1150,0
20240904,163500,18821763,1150,1150,1150,1150,0
20240904,163400,18821763,1150,1150,1150,1150,0
20240904,163300,18821763,1150,1150,1150,1150,0
20240904,163200,18821763,1150,1150,1150,1150,0
20240904,163100,18821763,1150,1150,1150,1150,0
20240904,163000,18821763,1150,1150,1150,1150,0
20240904,162900,18821763,1150,1150,1150,1150,0
20240904,162800,18821763,1150,1150,1150,1150,0
20240904,162700,18821763,1150,1150,1150,1150,0
20240904,162600,18821763,1150,1150,1150,1150,0
20240904,162500,18821763,1150,1150,1150,1150,0
20240904,162400,18821763,1150,1150,1150,1150,0
20240904,162300,18821763,1150,1150,1150,1150,0
20240904,162200,18821763,1150,1150,1150,1150,0
20240904,162100,18821763,1150,1150,1150,1150,0
20240904,162000,18821763,1150,1150,1150,1150,0
20240904,161900,18821763,1150,1150,1150,1150,0
20240904,161800,18821763,1150,1150,1150,1150,0
20240904,161700,18821763,1150,1150,1150,1150,0
20240904,161600,18821763,1150,1150,1150,1150,0
20240904,161500,18821763,1150,1150,1150,1150,27
20240904,161400,18821763,1150,1150,1150,1150,0
20240904,161300,18821763,1150,1150,1150,1150,0
20240904,161200,18821763,1150,1150,1150,1150,0
20240904,161100,18821763,1150,1150,1150,1150,0
20240904,161000,18821763,1150,1150,1150,1150,0
20240904,160900,18821763,1150,1150,1150,1150,0
20240904,160800,18821763,1150,1150,1150,1150,0
20240904,160700,18821763,1150,1150,1150,1150,0
20240904,160600,18821763,1150,1150,1150,1150,0
20240904,160500,18821763,1150,1150,1150,1150,0
20240904,160400,18821763,1150,1150,1150,1150,0
20240904,160300,18821763,1150,1150,1150,1150,0
20240904,160200,18821763,1150,1150,1150,1150,0
20240904,160100,18821763,1150,1150,1150,1150,0
20240904,160000,18821763,1150,1150,1150,1150,0
20240904,155900,18821763,1150,1150,1150,1150,0
20240904,155800,18821763,1150,1150,1150,1150,0
20240904,155700,18821763,1150,1150,1150,1150,0
20240904,155600,18821763,1150,1150,1150,1150,0
20240904,155500,18821763,1150,1150,1150,1150,0
20240904,155400,18821763,1150,1150,1150,1150,0
20240904,155300,18821763,1150,1150,1150,1150,0
20240904,155200,18821763,1150,1150,1150,1150,0
20240904,155100,18821763,1150,1150,1150,1150,0
20240904,155000,18821763,1150,1150,1150,1150,0
20240904,154900,18821763,1150,1150,1150,1150,0
20240904,154800,18821763,1150,1150,1150,1150,0
20240904,154700,18821763,1150,1150,1150,1150,0
20240904,154600,18821763,1150,1150,1150,1150,0
20240904,154500,18821763,1150,1150,1150,1150,27
20240904,154400,18821763,1150,1150,1150,1150,0
20240904,154300,18821763,1150,1150,1150,1150,0
20240904,154200,18821763,1150,1150,1150,1150,0
20240904,154100,18821763,1150,1150,1150,1150,0
20240904,154000,18821763,1150,1150,1150,1150,0
20240904,153900,18821763,1150,1150,1150,1150,0
20240904,153800,18821763,1150,1150,1150,1150,0
20240904,153700,18821763,1150,1150,1150,1150,0
20240904,153600,18821763,1150,1150,1150,1150,0
20240904,153500,18821763,1150,1150,1150,1150,0
20240904,153400,18821763,1150,1150,1150,1150,0
20240904,153300,18821763,1150,1150,1150,1150,0
20240904,153200,18821763,1150,1150,1150,1150,0
20240904,153100,18821763,1150,1150,1150,1150,0
20240904,153000,18821763,1150,1150,1150,1150,27
20240904,152900,18790713,1143,1143,1143,1143,0
20240904,152800,18790713,1143,1143,1143,1143,0
20240904,152700,18790713,1143,1143,1143,1143,0
20240904,152600,18790713,1143,1143,1143,1143,0
20240904,152500,18790713,1143,1143,1143,1143,0
20240904,152400,18790713,1143,1143,1143,1143,0
20240904,152300,18790713,1143,1143,1143,1143,0
20240904,152200,18790713,1143,1143,1143,1143,0
20240904,152100,18790713,1143,1143,1143,1143,0
20240904,152000,18790713,1143,1143,1143,1143,0
20240904,151900,18790713,1143,1143,1143,1143,0
20240904,151800,18790713,1143,1143,1143,1143,0
20240904,151700,18790713,1143,1143,1143,1143,0
20240904,151600,18790713,1143,1143,1143,1143,0
20240904,151500,18790713,1143,1143,1143,1143,0
20240904,151400,18790713,1143,1143,1143,1143,0
20240904,151300,18790713,1143,1143,1143,1143,0
20240904,151200,18790713,1143,1143,1143,1143,0
20240904,151100,18790713,1143,1143,1143,1143,0
20240904,151000,18790713,1143,1143,1143,1143,0
20240904,150900,18790713,1143,1143,1143,1143,0
20240904,150800,18790713,1143,1143,1143,1143,0
20240904,150700,18790713,1143,1143,1143,1143,0
20240904,150600,18790713,1143,1143,1143,1143,0
20240904,150500,18790713,1143,1143,1143,1143,103
20240904,150400,18672984,1151,1151,1151,1151,0
20240904,150300,18672984,1151,1151,1151,1151,0
20240904,150200,18672984,1151,1151,1151,1151,0
20240904,150100,18672984,1151,1151,1151,1151,0
20240904,150000,18672984,1151,1151,1151,1151,0
20240904,145900,18672984,1151,1151,1151,1151,43
20240904,145800,18623491,1143,1143,1143,1143,0
20240904,145700,18623491,1143,1143,1143,1143,0
20240904,145600,18623491,1143,1144,1144,1143,100
20240904,145500,18509168,1151,1151,1151,1151,0
20240904,145400,18509168,1151,1151,1151,1151,0
20240904,145300,18509168,1151,1151,1151,1151,0
20240904,145200,18509168,1151,1151,1151,1151,0
20240904,145100,18509168,1151,1151,1151,1151,0
20240904,145000,18509168,1151,1151,1151,1151,0
20240904,144900,18509168,1151,1151,1151,1151,0
20240904,144800,18509168,1151,1151,1151,1151,0
20240904,144700,18509168,1151,1151,1151,1151,0
20240904,144600,18509168,1151,1151,1151,1151,44
20240904,144500,18458524,1150,1150,1150,1150,0
20240904,144400,18458524,1150,1150,1150,1150,0
20240904,144300,18458524,1150,1150,1150,1150,0
20240904,144200,18458524,1150,1150,1150,1150,0
20240904,144100,18458524,1150,1150,1150,1150,0
20240904,144000,18458524,1150,1150,1150,1150,0
20240904,143900,18458524,1150,1150,1150,1150,0
20240904,143800,18458524,1150,1150,1150,1150,0
20240904,143700,18458524,1150,1150,1150,1150,0
20240904,143600,18458524,1150,1149,1150,1149,591
20240904,143500,17779178,1149,1149,1149,1149,0
20240904,143400,17779178,1149,1149,1149,1149,0
20240904,143300,17779178,1149,1149,1149,1149,44
20240904,143200,17728622,1145,1145,1145,1145,0
20240904,143100,17728622,1145,1145,1145,1145,0
20240904,143000,17728622,1145,1145,1145,1145,0
20240904,142900,17728622,1145,1145,1145,1145,0
20240904,142800,17728622,1145,1145,1145,1145,0
20240904,142700,17728622,1145,1145,1145,1145,0
20240904,142600,17728622,1145,1145,1145,1145,0
20240904,142500,17728622,1145,1145,1145,1145,8
20240904,142400,17719462,1145,1145,1145,1145,1
20240904,142300,17718317,1144,1144,1144,1144,10
20240904,142200,17706877,1144,1144,1144,1144,0
20240904,142100,17706877,1144,1144,1144,1144,0
20240904,142000,17706877,1144,1144,1144,1144,0
20240904,141900,17706877,1144,1144,1144,1144,0
20240904,141800,17706877,1144,1144,1144,1144,0
20240904,141700,17706877,1144,1144,1144,1144,0
20240904,141600,17706877,1144,1144,1144,1144,0
20240904,141500,17706877,1144,1144,1144,1144,0
20240904,141400,17706877,1144,1144,1144,1144,0
20240904,141300,17706877,1144,1144,1144,1144,1
20240904,141200,17705733,1144,1144,1144,1144,0
20240904,141100,17705733,1144,1144,1144,1144,0
20240904,141000,17705733,1144,1144,1144,1144,0
20240904,140900,17705733,1144,1144,1144,1144,0
20240904,140800,17705733,1144,1144,1144,1144,0
20240904,140700,17705733,1144,1144,1144,1144,0
20240904,140600,17705733,1144,1144,1144,1144,0
20240904,140500,17705733,1144,1144,1144,1144,0
20240904,140400,17705733,1144,1144,1144,1144,0
20240904,140300,17705733,1144,1144,1144,1144,0
20240904,140200,17705733,1144,1144,1144,1144,0
20240904,140100,17705733,1144,1144,1144,1144,0
20240904,140000,17705733,1144,1144,1144,1144,0
20240904,135900,17705733,1144,1144,1144,1144,0
20240904,135800,17705733,1144,1144,1144,1144,0
20240904,135700,17705733,1144,1144,1144,1144,0
20240904,135600,17705733,1144,1144,1144,1144,0
20240904,135500,17705733,1144,1144,1144,1144,0
20240904,135400,17705733,1144,1144,1144,1144,0
20240904,135300,17705733,1144,1144,1144,1144,0
20240904,135200,17705733,1144,1144,1144,1144,0
20240904,135100,17705733,1144,1144,1144,1144,0
20240904,135000,17705733,1144,1144,1144,1144,0
20240904,134900,17705733,1144,1144,1144,1144,0
20240904,134800,17705733,1144,1144,1144,1144,0
20240904,134700,17705733,1144,1144,1144,1144,0
20240904,134600,17705733,1144,1144,1144,1144,0
20240904,134500,17705733,1144,1144,1144,1144,0
20240904,134400,17705733,1144,1144,1144,1144,0
20240904,134300,17705733,1144,1144,1144,1144,0
20240904,134200,17705733,1144,1144,1144,1144,500
20240904,134100,17133733,1144,1144,1144,1144,0
20240904,134000,17133733,1144,1144,1144,1144,0
20240904,133900,17133733,1144,1144,1144,1144,0
20240904,133800,17133733,1144,1144,1144,1144,0
20240904,133700,17133733,1144,1144,1144,1144,0
20240904,133600,17133733,1144,1144,1144,1144,0
20240904,133500,17133733,1144,1144,1144,1144,0
20240904,133400,17133733,1144,1144,1144,1144,0
20240904,133300,17133733,1144,1144,1144,1144,0
20240904,133200,17133733,1144,1144,1144,1144,0
20240904,133100,17133733,1144,1144,1144,1144,0
20240904,133000,17133733,1144,1144,1144,1144,0
20240904,132900,17133733,1144,1144,1144,1144,0
20240904,132800,17133733,1144,1144,1144,1144,0
20240904,132700,17133733,1144,1144,1144,1144,0
20240904,132600,17133733,1144,1144,1144,1144,0
20240904,132500,17133733,1144,1144,1144,1144,0
20240904,132400,17133733,1144,1144,1144,1144,0
20240904,132300,17133733,1144,1144,1144,1144,0
20240904,132200,17133733,1144,1144,1144,1144,0
20240904,132100,17133733,1144,1144,1144,1144,0
20240904,132000,17133733,1144,1144,1144,1144,0
20240904,131900,17133733,1144,1144,1144,1144,0
20240904,131800,17133733,1144,1144,1144,1144,0
20240904,131700,17133733,1144,1144,1144,1144,0
20240904,131600,17133733,1144,1144,1144,1144,0
20240904,131500,17133733,1144,1144,1144,1144,0
20240904,131400,17133733,1144,1144,1144,1144,0
20240904,131300,17133733,1144,1144,1144,1144,967
20240904,131200,16027485,1144,1144,1144,1144,0
20240904,131100,16027485,1144,1144,1144,1144,0
20240904,131000,16027485,1144,1144,1144,1144,0
20240904,130900,16027485,1144,1144,1144,1144,0
20240904,130800,16027485,1144,1144,1144,1144,0
20240904,130700,16027485,1144,1144,1144,1144,0
20240904,130600,16027485,1144,1144,1144,1144,0
20240904,130500,16027485,1144,1144,1144,1144,292
20240904,130400,15693437,1145,1145,1145,1145,0
20240904,130300,15693437,1145,1145,1145,1145,0
20240904,130200,15693437,1145,1145,1145,1145,0
20240904,130100,15693437,1145,1145,1145,1145,0
20240904,130000,15693437,1145,1145,1145,1145,0
20240904,125900,15693437,1145,1145,1145,1145,0
20240904,125800,15693437,1145,1145,1145,1145,0
20240904,125700,15693437,1145,1145,1145,1145,0
20240904,125600,15693437,1145,1145,1145,1145,0
20240904,125500,15693437,1145,1145,1145,1145,0
20240904,125400,15693437,1145,1145,1145,1145,0
20240904,125300,15693437,1145,1145,1145,1145,0
20240904,125200,15693437,1145,1145,1145,1145,0
20240904,125100,15693437,1145,1145,1145,1145,0
20240904,125000,15693437,1145,1145,1145,1145,0
20240904,124900,15693437,1145,1145,1145,1145,0
20240904,124800,15693437,1145,1145,1145,1145,0
20240904,124700,15693437,1145,1145,1145,1145,0
20240904,124600,15693437,1145,1145,1145,1145,0
20240904,124500,15693437,1145,1145,1145,1145,0
20240904,124400,15693437,1145,1145,1145,1145,0
20240904,124300,15693437,1145,1145,1145,1145,0
20240904,124200,15693437,1145,1145,1145,1145,0
20240904,124100,15693437,1145,1145,1145,1145,0
20240904,124000,15693437,1145,1145,1145,1145,0
20240904,123900,15693437,1145,1145,1145,1145,0
20240904,123800,15693437,1145,1145,1145,1145,0
20240904,123700,15693437,1145,1145,1145,1145,0
20240904,123600,15693437,1145,1145,1145,1145,0
20240904,123500,15693437,1145,1145,1145,1145,0
20240904,123400,15693437,1145,1145,1145,1145,0
20240904,123300,15693437,1145,1145,1145,1145,0
20240904,123200,15693437,1145,1145,1145,1145,131
20240904,123100,15543442,1144,1144,1144,1144,0
20240904,123000,15543442,1144,1144,1144,1144,0
20240904,122900,15543442,1144,1144,1144,1144,0
20240904,122800,15543442,1144,1144,1144,1144,0
20240904,122700,15543442,1144,1144,1144,1144,0
20240904,122600,15543442,1144,1144,1144,1144,0
20240904,122500,15543442,1144,1144,1144,1144,0
20240904,122400,15543442,1144,1144,1144,1144,0
20240904,122300,15543442,1144,1144,1144,1144,0
20240904,122200,15543442,1144,1144,1144,1144,0
20240904,122100,15543442,1144,1144,1144,1144,0
20240904,122000,15543442,1144,1144,1144,1144,0
20240904,121900,15543442,1144,1144,1144,1144,0
20240904,121800,15543442,1144,1144,1144,1144,0
20240904,121700,15543442,1144,1144,1144,1144,0
20240904,121600,15543442,1144,1144,1144,1144,0
20240904,121500,15543442,1144,1144,1144,1144,0
20240904,121400,15543442,1144,1144,1144,1144,0
20240904,121300,15543442,1144,1144,1144,1144,0
20240904,121200,15543442,1144,1144,1144,1144,0
20240904,121100,15543442,1144,1144,1144,1144,0
20240904,121000,15543442,1144,1144,1144,1144,0
20240904,120900,15543442,1144,1144,1144,1144,0
20240904,120800,15543442,1144,1144,1144,1144,0
20240904,120700,15543442,1144,1144,1144,1144,0
20240904,120600,15543442,1144,1144,1144,1144,0
20240904,120500,15543442,1144,1144,1144,1144,0
20240904,120400,15543442,1144,1144,1144,1144,0
20240904,120300,15543442,1144,1144,1144,1144,0
20240904,120200,15543442,1144,1144,1144,1144,0
20240904,120100,15543442,1144,1144,1144,1144,0
20240904,120000,15543442,1144,1144,1144,1144,0
20240904,115900,15543442,1144,1144,1144,1144,0
20240904,115800,15543442,1144,1144,1144,1144,0
20240904,115700,15543442,1144,1144,1144,1144,0
20240904,115600,15543442,1144,1144,1144,1144,0
20240904,115500,15543442,1144,1144,1144,1144,0
20240904,115400,15543442,1144,1144,1144,1144,2
20240904,115300,15541154,1144,1144,1144,1144,0
20240904,115200,15541154,1144,1144,1144,1144,0
20240904,115100,15541154,1144,1144,1144,1144,0
20240904,115000,15541154,1144,1144,1144,1144,390
20240904,114900,15094994,1144,1144,1144,1144,2
20240904,114800,15092706,1144,1144,1144,1144,0
20240904,114700,15092706,1144,1144,1144,1144,0
20240904,114600,15092706,1144,1144,1144,1144,0
20240904,114500,15092706,1144,1144,1144,1144,0
20240904,114400,15092706,1144,1144,1144,1144,0
20240904,114300,15092706,1144,1144,1144,1144,2
20240904,114200,15090418,1144,1144,1144,1144,0
20240904,114100,15090418,1144,1144,1144,1144,0
20240904,114000,15090418,1144,1144,1144,1144,0
20240904,113900,15090418,1144,1144,1144,1144,0
20240904,113800,15090418,1144,1144,1144,1144,2
20240904,113700,15088130,1144,1144,1144,1144,0
20240904,113600,15088130,1144,1144,1144,1144,0
20240904,113500,15088130,1144,1144,1144,1144,0
20240904,113400,15088130,1144,1144,1144,1144,0
20240904,113300,15088130,1144,1144,1144,1144,0
20240904,113200,15088130,1144,1144,1144,1144,0
20240904,113100,15088130,1144,1144,1144,1144,2
20240904,113000,15085842,1144,1144,1144,1144,0
20240904,112900,15085842,1144,1144,1144,1144,0
20240904,112800,15085842,1144,1144,1144,1144,0
20240904,112700,15085842,1144,1144,1144,1144,0
20240904,112600,15085842,1144,1144,1144,1144,2
20240904,112500,15083554,1144,1144,1144,1144,0
20240904,112400,15083554,1144,1144,1144,1144,0
20240904,112300,15083554,1144,1144,1144,1143,2824
20240904,112200,11855586,1144,1144,1144,1144,0
20240904,112100,11855586,1144,1144,1144,1144,0
20240904,112000,11855586,1144,1144,1144,1144,2
20240904,111900,11853298,1145,1145,1145,1145,0
20240904,111800,11853298,1145,1145,1145,1145,0
20240904,111700,11853298,1145,1145,1145,1145,0
20240904,111600,11853298,1145,1145,1145,1145,96
20240904,111500,11743378,1145,1145,1145,1145,2
20240904,111400,11741088,1145,1145,1145,1145,0
20240904,111300,11741088,1145,1145,1145,1145,0
20240904,111200,11741088,1145,1145,1145,1145,0
20240904,111100,11741088,1145,1145,1145,1145,0
20240904,111000,11741088,1145,1145,1145,1145,0
20240904,110900,11741088,1145,1145,1145,1145,2
20240904,110800,11738798,1145,1145,1145,1145,0
20240904,110700,11738798,1145,1145,1145,1145,0
20240904,110600,11738798,1145,1145,1145,1145,0
20240904,110500,11738798,1145,1145,1145,1145,0
20240904,110400,11738798,1145,1145,1145,1145,0
20240904,110300,11738798,1145,1146,1146,1145,2
20240904,110200,11736507,1146,1146,1146,1146,0
20240904,110100,11736507,1146,1146,1146,1146,0
20240904,110000,11736507,1146,1146,1146,1146,0
20240904,105900,11736507,1146,1146,1146,1146,0
20240904,105800,11736507,1146,1146,1146,1146,2
20240904,105700,11734215,1149,1149,1149,1149,0
20240904,105600,11734215,1149,1149,1149,1149,0
20240904,105500,11734215,1149,1149,1149,1149,0
20240904,105400,11734215,1149,1149,1149,1149,0
20240904,105300,11734215,1149,1149,1149,1149,4
20240904,105200,11729619,1146,1146,1146,1146,2
20240904,105100,11727327,1145,1145,1145,1145,0
20240904,105000,11727327,1145,1145,1145,1145,0
20240904,104900,11727327,1145,1145,1145,1145,0
20240904,104800,11727327,1145,1145,1145,1145,0
20240904,104700,11727327,1145,1145,1145,1145,0
20240904,104600,11727327,1145,1145,1145,1145,2
20240904,104500,11725037,1145,1145,1145,1145,0
20240904,104400,11725037,1145,1145,1145,1145,0
20240904,104300,11725037,1145,1145,1145,1145,0
20240904,104200,11725037,1145,1145,1145,1145,0
20240904,104100,11725037,1145,1145,1145,1145,2
20240904,104000,11722747,1145,1145,1145,1145,0
20240904,103900,11722747,1145,1145,1145,1145,0
20240904,103800,11722747,1145,1145,1145,1145,0
20240904,103700,11722747,1145,1145,1145,1145,0
20240904,103600,11722747,1145,1145,1145,1145,0
20240904,103500,11722747,1145,1145,1145,1145,3
20240904,103400,11719312,1146,1146,1146,1146,0
20240904,103300,11719312,1146,1146,1146,1146,0
20240904,103200,11719312,1146,1146,1146,1146,0
20240904,103100,11719312,1146,1146,1146,1146,0
20240904,103000,11719312,1146,1146,1146,1146,0
20240904,102900,11719312,1146,1147,1147,1146,3
20240904,102800,11715873,1147,1147,1147,1147,0
20240904,102700,11715873,1147,1147,1147,1147,0
20240904,102600,11715873,1147,1147,1147,1147,0
20240904,102500,11715873,1147,1147,1147,1147,0
20240904,102400,11715873,1147,1148,1148,1147,3
20240904,102300,11712430,1149,1149,1149,1149,0
20240904,102200,11712430,1149,1150,1150,1149,1303
20240904,102100,10214695,1150,1150,1150,1150,0
20240904,102000,10214695,1150,1150,1150,1150,0
20240904,101900,10214695,1150,1150,1150,1150,0
20240904,101800,10214695,1150,1150,1150,1150,3
20240904,101700,10211245,1150,1150,1150,1150,0
20240904,101600,10211245,1150,1150,1150,1150,0
20240904,101500,10211245,1150,1150,1150,1150,0
20240904,101400,10211245,1150,1150,1150,1150,0
20240904,101300,10211245,1150,1150,1150,1150,0
20240904,101200,10211245,1150,1150,1150,1150,3
20240904,101100,10207795,1150,1150,1150,1150,0
20240904,101000,10207795,1150,1150,1150,1150,0
20240904,100900,10207795,1150,1150,1150,1150,0
20240904,100800,10207795,1150,1150,1150,1150,0
20240904,100700,10207795,1150,1150,1150,1150,3
20240904,100600,10204345,1156,1156,1156,1156,0
20240904,100500,10204345,1156,1156,1156,1156,0
20240904,100400,10204345,1156,1156,1156,1156,1
20240904,100300,10203189,1156,1156,1156,1156,3
20240904,100200,10199721,1150,1150,1150,1150,0
20240904,100100,10199721,1150,1150,1150,1150,3
20240904,100000,10196271,1149,1149,1149,1149,0
20240904,095900,10196271,1149,1149,1149,1149,0
20240904,095800,10196271,1149,1149,1149,1149,0
20240904,095700,10196271,1149,1149,1149,1149,0
20240904,095600,10196271,1149,1149,1149,1149,0
20240904,095500,10196271,1149,1149,1149,1149,3
20240904,095400,10192824,1149,1149,1149,1149,0
20240904,095300,10192824,1149,1149,1149,1149,0
20240904,095200,10192824,1149,1149,1149,1149,0
20240904,095100,10192824,1149,1149,1149,1149,0
20240904,095000,10192824,1149,1149,1149,1149,0
20240904,094900,10192824,1149,1149,1149,1149,3
20240904,094800,10189377,1149,1149,1149,1149,0
20240904,094700,10189377,1149,1149,1149,1149,0
20240904,094600,10189377,1149,1149,1149,1149,0
20240904,094500,10189377,1149,1149,1149,1149,0
20240904,094400,10189377,1149,1149,1149,1149,1103
20240904,094300,8922030,1150,1150,1150,1150,0
20240904,094200,8922030,1150,1150,1150,1150,0
20240904,094100,8922030,1150,1150,1150,1150,0
20240904,094000,8922030,1150,1150,1150,1150,0
20240904,093900,8922030,1150,1150,1150,1150,370
20240904,093800,8496530,1149,1149,1149,1149,3
20240904,093700,8493083,1149,1149,1149,1149,1
20240904,093600,8491934,1149,1149,1149,1149,0
20240904,093500,8491934,1149,1149,1149,1149,0
20240904,093400,8491934,1149,1149,1149,1149,1000
20240904,093300,7342934,1149,1149,1149,1149,0
20240904,093200,7342934,1149,1149,1149,1149,3
20240904,093100,7339487,1149,1149,1149,1149,0
20240904,093000,7339487,1149,1149,1149,1149,0
20240904,092900,7339487,1149,1149,1149,1149,0
20240904,092800,7339487,1149,1149,1149,1149,0
20240904,092700,7339487,1149,1149,1149,1149,3
20240904,092600,7336040,1149,1149,1149,1149,1
20240904,092500,7334891,1150,1150,1150,1150,0
20240904,092400,7334891,1150,1150,1150,1150,0
20240904,092300,7334891,1150,1150,1150,1150,611
20240904,092200,6632241,1150,1150,1150,1150,0
20240904,092100,6632241,1150,1150,1150,1150,3
20240904,092000,6628791,1150,1150,1150,1150,1
20240904,091900,6627641,1150,1150,1150,1150,1
20240904,091800,6626491,1150,1150,1150,1150,1
20240904,091700,6625341,1150,1150,1150,1150,0
20240904,091600,6625341,1150,1150,1150,1150,1
20240904,091500,6624191,1150,1150,1150,1150,4
20240904,091400,6619591,1150,1150,1150,1150,1
20240904,091300,6618441,1150,1150,1150,1150,857
20240904,091200,5632891,1150,1150,1150,1150,0
20240904,091100,5632891,1150,1150,1150,1150,1
20240904,091000,5631741,1150,1150,1150,1150,4
20240904,090900,5627141,1149,1149,1149,1149,1
20240904,090800,5625992,1149,1149,1149,1149,238
20240904,090700,5352530,1149,1149,1149,1149,1
20240904,090600,5351381,1149,1149,1149,1149,1
20240904,090500,5350232,1149,1149,1149,1149,1
20240904,090400,5349083,1149,1149,1149,1149,176
20240904,090300,5146859,1149,1149,1149,1149,0
20240904,090200,5146859,1149,1149,1149,1149,1
20240904,090100,5145710,1149,1154,1160,1149,499
20240904,090000,4567395,1159,1149,1159,1149,3975