KissMeData/207760/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,203300,201410212,1254,1254,1254,1254,1340
20240911,203200,201410212,1254,1254,1254,1254,0
20240911,203100,201410212,1254,1254,1254,1254,0
20240911,203000,201410212,1254,1254,1254,1254,0
20240911,202900,201410212,1254,1254,1254,1254,0
20240911,202800,201410212,1254,1254,1254,1254,0
20240911,202700,201410212,1254,1254,1254,1254,0
20240911,202600,201410212,1254,1254,1254,1254,0
20240911,202500,201410212,1254,1254,1254,1254,0
20240911,202400,201410212,1254,1254,1254,1254,0
20240911,202300,201410212,1254,1254,1254,1254,0
20240911,202200,201410212,1254,1254,1254,1254,0
20240911,202100,201410212,1254,1254,1254,1254,0
20240911,202000,201410212,1254,1254,1254,1254,0
20240911,201900,201410212,1254,1254,1254,1254,0
20240911,201800,201410212,1254,1254,1254,1254,0
20240911,201700,201410212,1254,1254,1254,1254,0
20240911,201600,201410212,1254,1254,1254,1254,0
20240911,201500,201410212,1254,1254,1254,1254,0
20240911,201400,201410212,1254,1254,1254,1254,0
20240911,201300,201410212,1254,1254,1254,1254,0
20240911,201200,201410212,1254,1254,1254,1254,0
20240911,201100,201410212,1254,1254,1254,1254,0
20240911,201000,201410212,1254,1254,1254,1254,0
20240911,200900,201410212,1254,1254,1254,1254,0
20240911,200800,201410212,1254,1254,1254,1254,0
20240911,200700,201410212,1254,1254,1254,1254,0
20240911,200600,201410212,1254,1254,1254,1254,0
20240911,200500,201410212,1254,1254,1254,1254,0
20240911,200400,201410212,1254,1254,1254,1254,0
20240911,200300,201410212,1254,1254,1254,1254,1340
20240911,200200,201410212,1254,1254,1254,1254,0
20240911,200100,201410212,1254,1254,1254,1254,0
20240911,200000,201410212,1254,1254,1254,1254,0
20240911,195900,201410212,1254,1254,1254,1254,0
20240911,195800,201410212,1254,1254,1254,1254,0
20240911,195700,201410212,1254,1254,1254,1254,0
20240911,195600,201410212,1254,1254,1254,1254,0
20240911,195500,201410212,1254,1254,1254,1254,0
20240911,195400,201410212,1254,1254,1254,1254,0
20240911,195300,201410212,1254,1254,1254,1254,0
20240911,195200,201410212,1254,1254,1254,1254,0
20240911,195100,201410212,1254,1254,1254,1254,0
20240911,195000,201410212,1254,1254,1254,1254,0
20240911,194900,201410212,1254,1254,1254,1254,0
20240911,194800,201410212,1254,1254,1254,1254,0
20240911,194700,201410212,1254,1254,1254,1254,0
20240911,194600,201410212,1254,1254,1254,1254,0
20240911,194500,201410212,1254,1254,1254,1254,0
20240911,194400,201410212,1254,1254,1254,1254,0
20240911,194300,201410212,1254,1254,1254,1254,0
20240911,194200,201410212,1254,1254,1254,1254,0
20240911,194100,201410212,1254,1254,1254,1254,0
20240911,194000,201410212,1254,1254,1254,1254,0
20240911,193900,201410212,1254,1254,1254,1254,0
20240911,193800,201410212,1254,1254,1254,1254,0
20240911,193700,201410212,1254,1254,1254,1254,0
20240911,193600,201410212,1254,1254,1254,1254,0
20240911,193500,201410212,1254,1254,1254,1254,0
20240911,193400,201410212,1254,1254,1254,1254,0
20240911,193300,201410212,1254,1254,1254,1254,1340
20240911,193200,201410212,1254,1254,1254,1254,0
20240911,193100,201410212,1254,1254,1254,1254,0
20240911,193000,201410212,1254,1254,1254,1254,0
20240911,192900,201410212,1254,1254,1254,1254,0
20240911,192800,201410212,1254,1254,1254,1254,0
20240911,192700,201410212,1254,1254,1254,1254,0
20240911,192600,201410212,1254,1254,1254,1254,0
20240911,192500,201410212,1254,1254,1254,1254,0
20240911,192400,201410212,1254,1254,1254,1254,0
20240911,192300,201410212,1254,1254,1254,1254,0
20240911,192200,201410212,1254,1254,1254,1254,0
20240911,192100,201410212,1254,1254,1254,1254,0
20240911,192000,201410212,1254,1254,1254,1254,0
20240911,191900,201410212,1254,1254,1254,1254,0
20240911,191800,201410212,1254,1254,1254,1254,0
20240911,191700,201410212,1254,1254,1254,1254,0
20240911,191600,201410212,1254,1254,1254,1254,0
20240911,191500,201410212,1254,1254,1254,1254,0
20240911,191400,201410212,1254,1254,1254,1254,0
20240911,191300,201410212,1254,1254,1254,1254,0
20240911,191200,201410212,1254,1254,1254,1254,0
20240911,191100,201410212,1254,1254,1254,1254,0
20240911,191000,201410212,1254,1254,1254,1254,0
20240911,190900,201410212,1254,1254,1254,1254,0
20240911,190800,201410212,1254,1254,1254,1254,0
20240911,190700,201410212,1254,1254,1254,1254,0
20240911,190600,201410212,1254,1254,1254,1254,0
20240911,190500,201410212,1254,1254,1254,1254,0
20240911,190400,201410212,1254,1254,1254,1254,0
20240911,190300,201410212,1254,1254,1254,1254,1340
20240911,190200,201410212,1254,1254,1254,1254,0
20240911,190100,201410212,1254,1254,1254,1254,0
20240911,190000,201410212,1254,1254,1254,1254,0
20240911,185900,201410212,1254,1254,1254,1254,0
20240911,185800,201410212,1254,1254,1254,1254,0
20240911,185700,201410212,1254,1254,1254,1254,0
20240911,185600,201410212,1254,1254,1254,1254,0
20240911,185500,201410212,1254,1254,1254,1254,0
20240911,185400,201410212,1254,1254,1254,1254,0
20240911,185300,201410212,1254,1254,1254,1254,0
20240911,185200,201410212,1254,1254,1254,1254,0
20240911,185100,201410212,1254,1254,1254,1254,0
20240911,185000,201410212,1254,1254,1254,1254,0
20240911,184900,201410212,1254,1254,1254,1254,0
20240911,184800,201410212,1254,1254,1254,1254,0
20240911,184700,201410212,1254,1254,1254,1254,0
20240911,184600,201410212,1254,1254,1254,1254,0
20240911,184500,201410212,1254,1254,1254,1254,0
20240911,184400,201410212,1254,1254,1254,1254,0
20240911,184300,201410212,1254,1254,1254,1254,0
20240911,184200,201410212,1254,1254,1254,1254,0
20240911,184100,201410212,1254,1254,1254,1254,0
20240911,184000,201410212,1254,1254,1254,1254,0
20240911,183900,201410212,1254,1254,1254,1254,0
20240911,183800,201410212,1254,1254,1254,1254,0
20240911,183700,201410212,1254,1254,1254,1254,0
20240911,183600,201410212,1254,1254,1254,1254,0
20240911,183500,201410212,1254,1254,1254,1254,0
20240911,183400,201410212,1254,1254,1254,1254,0
20240911,183300,201410212,1254,1254,1254,1254,1340
20240911,183200,201410212,1254,1254,1254,1254,0
20240911,183100,201410212,1254,1254,1254,1254,0
20240911,183000,201410212,1254,1254,1254,1254,0
20240911,182900,201410212,1254,1254,1254,1254,0
20240911,182800,201410212,1254,1254,1254,1254,0
20240911,182700,201410212,1254,1254,1254,1254,0
20240911,182600,201410212,1254,1254,1254,1254,0
20240911,182500,201410212,1254,1254,1254,1254,0
20240911,182400,201410212,1254,1254,1254,1254,0
20240911,182300,201410212,1254,1254,1254,1254,0
20240911,182200,201410212,1254,1254,1254,1254,0
20240911,182100,201410212,1254,1254,1254,1254,0
20240911,182000,201410212,1254,1254,1254,1254,0
20240911,181900,201410212,1254,1254,1254,1254,0
20240911,181800,201410212,1254,1254,1254,1254,0
20240911,181700,201410212,1254,1254,1254,1254,0
20240911,181600,201410212,1254,1254,1254,1254,0
20240911,181500,201410212,1254,1254,1254,1254,0
20240911,181400,201410212,1254,1254,1254,1254,0
20240911,181300,201410212,1254,1254,1254,1254,0
20240911,181200,201410212,1254,1254,1254,1254,0
20240911,181100,201410212,1254,1254,1254,1254,0
20240911,181000,201410212,1254,1254,1254,1254,0
20240911,180900,201410212,1254,1254,1254,1254,0
20240911,180800,201410212,1254,1254,1254,1254,0
20240911,180700,201410212,1254,1254,1254,1254,0
20240911,180600,201410212,1254,1254,1254,1254,0
20240911,180500,201410212,1254,1254,1254,1254,0
20240911,180400,201410212,1254,1254,1254,1254,0
20240911,180300,201410212,1254,1254,1254,1254,1340
20240911,180200,201410212,1254,1254,1254,1254,0
20240911,180100,201410212,1254,1254,1254,1254,0
20240911,180000,201410212,1254,1254,1254,1254,0
20240911,175900,201410212,1254,1254,1254,1254,0
20240911,175800,201410212,1254,1254,1254,1254,0
20240911,175700,201410212,1254,1254,1254,1254,0
20240911,175600,201410212,1254,1254,1254,1254,0
20240911,175500,201410212,1254,1254,1254,1254,0
20240911,175400,201410212,1254,1254,1254,1254,0
20240911,175300,201410212,1254,1254,1254,1254,0
20240911,175200,201410212,1254,1254,1254,1254,0
20240911,175100,201410212,1254,1254,1254,1254,0
20240911,175000,201410212,1254,1254,1254,1254,0
20240911,174900,201410212,1254,1254,1254,1254,0
20240911,174800,201410212,1254,1254,1254,1254,0
20240911,174700,201410212,1254,1254,1254,1254,0
20240911,174600,201410212,1254,1254,1254,1254,0
20240911,174500,201410212,1254,1254,1254,1254,0
20240911,174400,201410212,1254,1254,1254,1254,0
20240911,174300,201410212,1254,1254,1254,1254,0
20240911,174200,201410212,1254,1254,1254,1254,0
20240911,174100,201410212,1254,1254,1254,1254,0
20240911,174000,201410212,1254,1254,1254,1254,0
20240911,173900,201410212,1254,1254,1254,1254,0
20240911,173800,201410212,1254,1254,1254,1254,0
20240911,173700,201410212,1254,1254,1254,1254,0
20240911,173600,201410212,1254,1254,1254,1254,0
20240911,173500,201410212,1254,1254,1254,1254,0
20240911,173400,201410212,1254,1254,1254,1254,0
20240911,173300,201410212,1254,1254,1254,1254,1340
20240911,173200,201410212,1254,1254,1254,1254,0
20240911,173100,201410212,1254,1254,1254,1254,0
20240911,173000,201410212,1254,1254,1254,1254,0
20240911,172900,201410212,1254,1254,1254,1254,0
20240911,172800,201410212,1254,1254,1254,1254,0
20240911,172700,201410212,1254,1254,1254,1254,0
20240911,172600,201410212,1254,1254,1254,1254,0
20240911,172500,201410212,1254,1254,1254,1254,0
20240911,172400,201410212,1254,1254,1254,1254,0
20240911,172300,201410212,1254,1254,1254,1254,0
20240911,172200,201410212,1254,1254,1254,1254,0
20240911,172100,201410212,1254,1254,1254,1254,0
20240911,172000,201410212,1254,1254,1254,1254,0
20240911,171900,201410212,1254,1254,1254,1254,0
20240911,171800,201410212,1254,1254,1254,1254,0
20240911,171700,201410212,1254,1254,1254,1254,0
20240911,171600,201410212,1254,1254,1254,1254,0
20240911,171500,201410212,1254,1254,1254,1254,0
20240911,171400,201410212,1254,1254,1254,1254,0
20240911,171300,201410212,1254,1254,1254,1254,0
20240911,171200,201410212,1254,1254,1254,1254,0
20240911,171100,201410212,1254,1254,1254,1254,0
20240911,171000,201410212,1254,1254,1254,1254,0
20240911,170900,201410212,1254,1254,1254,1254,0
20240911,170800,201410212,1254,1254,1254,1254,0
20240911,170700,201410212,1254,1254,1254,1254,0
20240911,170600,201410212,1254,1254,1254,1254,0
20240911,170500,201410212,1254,1254,1254,1254,0
20240911,170400,201410212,1254,1254,1254,1254,0
20240911,170300,201410212,1254,1254,1254,1254,1340
20240911,170200,201410212,1254,1254,1254,1254,0
20240911,170100,201410212,1254,1254,1254,1254,0
20240911,170000,201410212,1254,1254,1254,1254,0
20240911,165900,201410212,1254,1254,1254,1254,0
20240911,165800,201410212,1254,1254,1254,1254,0
20240911,165700,201410212,1254,1254,1254,1254,0
20240911,165600,201410212,1254,1254,1254,1254,0
20240911,165500,201410212,1254,1254,1254,1254,0
20240911,165400,201410212,1254,1254,1254,1254,0
20240911,165300,201410212,1254,1254,1254,1254,0
20240911,165200,201410212,1254,1254,1254,1254,0
20240911,165100,201410212,1254,1254,1254,1254,0
20240911,165000,201410212,1254,1254,1254,1254,0
20240911,164900,201410212,1254,1254,1254,1254,0
20240911,164800,201410212,1254,1254,1254,1254,0
20240911,164700,201410212,1254,1254,1254,1254,0
20240911,164600,201410212,1254,1254,1254,1254,0
20240911,164500,201410212,1254,1254,1254,1254,0
20240911,164400,201410212,1254,1254,1254,1254,0
20240911,164300,201410212,1254,1254,1254,1254,0
20240911,164200,201410212,1254,1254,1254,1254,0
20240911,164100,201410212,1254,1254,1254,1254,0
20240911,164000,201410212,1254,1254,1254,1254,0
20240911,163900,201410212,1254,1254,1254,1254,0
20240911,163800,201410212,1254,1254,1254,1254,0
20240911,163700,201410212,1254,1254,1254,1254,0
20240911,163600,201410212,1254,1254,1254,1254,0
20240911,163500,201410212,1254,1254,1254,1254,0
20240911,163400,201410212,1254,1254,1254,1254,0
20240911,163300,201410212,1254,1254,1254,1254,1340
20240911,163200,201410212,1254,1254,1254,1254,0
20240911,163100,201410212,1254,1254,1254,1254,0
20240911,163000,201410212,1254,1254,1254,1254,0
20240911,162900,201410212,1254,1254,1254,1254,0
20240911,162800,201410212,1254,1254,1254,1254,0
20240911,162700,201410212,1254,1254,1254,1254,0
20240911,162600,201410212,1254,1254,1254,1254,0
20240911,162500,201410212,1254,1254,1254,1254,0
20240911,162400,201410212,1254,1254,1254,1254,0
20240911,162300,201410212,1254,1254,1254,1254,0
20240911,162200,201410212,1254,1254,1254,1254,0
20240911,162100,201410212,1254,1254,1254,1254,0
20240911,162000,201410212,1254,1254,1254,1254,0
20240911,161900,201410212,1254,1254,1254,1254,0
20240911,161800,201410212,1254,1254,1254,1254,0
20240911,161700,201410212,1254,1254,1254,1254,0
20240911,161600,201410212,1254,1254,1254,1254,0
20240911,161500,201410212,1254,1254,1254,1254,0
20240911,161400,201410212,1254,1254,1254,1254,0
20240911,161300,201410212,1254,1254,1254,1254,0
20240911,161200,201410212,1254,1254,1254,1254,0
20240911,161100,201410212,1254,1254,1254,1254,0
20240911,161000,201410212,1254,1254,1254,1254,0
20240911,160900,201410212,1254,1254,1254,1254,0
20240911,160800,201410212,1254,1254,1254,1254,0
20240911,160700,201410212,1254,1254,1254,1254,0
20240911,160600,201410212,1254,1254,1254,1254,0
20240911,160500,201410212,1254,1254,1254,1254,0
20240911,160400,201410212,1254,1254,1254,1254,0
20240911,160300,201410212,1254,1254,1254,1254,1340
20240911,160200,201410212,1254,1254,1254,1254,0
20240911,160100,201410212,1254,1254,1254,1254,0
20240911,160000,201410212,1254,1254,1254,1254,0
20240911,155900,201410212,1254,1254,1254,1254,0
20240911,155800,201410212,1254,1254,1254,1254,0
20240911,155700,201410212,1254,1254,1254,1254,0
20240911,155600,201410212,1254,1254,1254,1254,0
20240911,155500,201410212,1254,1254,1254,1254,0
20240911,155400,201410212,1254,1254,1254,1254,0
20240911,155300,201410212,1254,1254,1254,1254,0
20240911,155200,201410212,1254,1254,1254,1254,0
20240911,155100,201410212,1254,1254,1254,1254,0
20240911,155000,201410212,1254,1254,1254,1254,0
20240911,154900,201410212,1254,1254,1254,1254,0
20240911,154800,201410212,1254,1254,1254,1254,0
20240911,154700,201410212,1254,1254,1254,1254,0
20240911,154600,201410212,1254,1254,1254,1254,0
20240911,154500,201410212,1254,1254,1254,1254,0
20240911,154400,201410212,1254,1254,1254,1254,0
20240911,154300,201410212,1254,1254,1254,1254,0
20240911,154200,201410212,1254,1254,1254,1254,0
20240911,154100,201410212,1254,1254,1254,1254,0
20240911,154000,201410212,1254,1254,1254,1254,0
20240911,153900,201410212,1254,1254,1254,1254,0
20240911,153800,201410212,1254,1254,1254,1254,0
20240911,153700,201410212,1254,1254,1254,1254,0
20240911,153600,201410212,1254,1254,1254,1254,0
20240911,153500,201410212,1254,1254,1254,1254,0
20240911,153400,201410212,1254,1254,1254,1254,0
20240911,153300,201410212,1254,1254,1254,1254,1340
20240911,153200,201410212,1254,1254,1254,1254,0
20240911,153100,201410212,1254,1254,1254,1254,0
20240911,153000,201410212,1254,1254,1254,1254,1340
20240911,152900,199729852,1254,1254,1254,1254,0
20240911,152800,199729852,1254,1254,1254,1254,0
20240911,152700,199729852,1254,1254,1254,1254,0
20240911,152600,199729852,1254,1254,1254,1254,0
20240911,152500,199729852,1254,1254,1254,1254,0
20240911,152400,199729852,1254,1254,1254,1254,0
20240911,152300,199729852,1254,1254,1254,1254,0
20240911,152200,199729852,1254,1254,1254,1254,0
20240911,152100,199729852,1254,1254,1254,1254,0
20240911,152000,199729852,1254,1254,1254,1254,0
20240911,151900,199729852,1254,1254,1254,1254,160
20240911,151800,199529212,1250,1250,1250,1250,500
20240911,151700,198904212,1250,1250,1250,1250,400
20240911,151600,198404212,1246,1246,1246,1246,1848
20240911,151500,196101604,1246,1246,1246,1246,0
20240911,151400,196101604,1246,1246,1246,1246,0
20240911,151300,196101604,1246,1246,1246,1246,0
20240911,151200,196101604,1246,1246,1246,1246,0
20240911,151100,196101604,1246,1256,1256,1246,125
20240911,151000,195945658,1259,1259,1259,1259,0
20240911,150900,195945658,1259,1259,1259,1259,1
20240911,150800,195944399,1247,1247,1247,1247,0
20240911,150700,195944399,1247,1253,1253,1247,4
20240911,150600,195939399,1265,1265,1265,1265,0
20240911,150500,195939399,1265,1265,1265,1265,0
20240911,150400,195939399,1265,1254,1265,1254,27
20240911,150300,195905478,1253,1253,1253,1253,0
20240911,150200,195905478,1253,1246,1253,1246,1500
20240911,150100,194031578,1253,1253,1253,1253,0
20240911,150000,194031578,1253,1253,1253,1253,0
20240911,145900,194031578,1253,1253,1253,1253,0
20240911,145800,194031578,1253,1253,1253,1253,0
20240911,145700,194031578,1253,1253,1253,1253,0
20240911,145600,194031578,1253,1253,1254,1253,601
20240911,145500,193278524,1253,1253,1253,1253,0
20240911,145400,193278524,1253,1253,1253,1253,0
20240911,145300,193278524,1253,1253,1253,1253,601
20240911,145200,192525471,1253,1253,1253,1253,0
20240911,145100,192525471,1253,1253,1253,1253,0
20240911,145000,192525471,1253,1246,1253,1246,794
20240911,144900,191535279,1246,1246,1246,1246,0
20240911,144800,191535279,1246,1246,1246,1246,0
20240911,144700,191535279,1246,1246,1246,1246,8889
20240911,144600,180459585,1242,1255,1255,1242,4860
20240911,144500,174399126,1246,1246,1246,1246,0
20240911,144400,174399126,1246,1246,1246,1246,141
20240911,144300,174223440,1246,1246,1246,1246,0
20240911,144200,174223440,1246,1246,1246,1246,0
20240911,144100,174223440,1246,1246,1246,1246,0
20240911,144000,174223440,1246,1246,1246,1246,0
20240911,143900,174223440,1246,1246,1246,1246,10
20240911,143800,174210980,1255,1255,1255,1255,0
20240911,143700,174210980,1255,1255,1255,1255,0
20240911,143600,174210980,1255,1255,1255,1255,0
20240911,143500,174210980,1255,1255,1255,1255,0
20240911,143400,174210980,1255,1251,1255,1251,8
20240911,143300,174200964,1244,1244,1244,1244,0
20240911,143200,174200964,1244,1244,1244,1244,0
20240911,143100,174200964,1244,1245,1245,1243,15201
20240911,143000,155275725,1244,1243,1244,1241,6
20240911,142900,155268265,1245,1245,1245,1245,1
20240911,142800,155267020,1247,1249,1249,1247,12
20240911,142700,155252034,1258,1258,1258,1258,0
20240911,142600,155252034,1258,1258,1258,1258,236
20240911,142500,154955146,1259,1259,1259,1259,0
20240911,142400,154955146,1259,1258,1259,1250,8188
20240911,142300,144695327,1259,1259,1259,1259,0
20240911,142200,144695327,1259,1259,1259,1259,0
20240911,142100,144695327,1259,1259,1259,1259,0
20240911,142000,144695327,1259,1259,1259,1259,0
20240911,141900,144695327,1259,1262,1262,1259,169
20240911,141800,144482553,1263,1260,1263,1260,5
20240911,141700,144476247,1269,1269,1269,1269,5
20240911,141600,144469902,1271,1271,1271,1271,0
20240911,141500,144469902,1271,1271,1271,1271,0
20240911,141400,144469902,1271,1271,1271,1271,0
20240911,141300,144469902,1271,1271,1271,1271,0
20240911,141200,144469902,1271,1266,1271,1266,3181
20240911,141100,140435780,1258,1258,1258,1258,0
20240911,141000,140435780,1258,1259,1259,1258,50
20240911,140900,140372877,1266,1266,1266,1266,7
20240911,140800,140364015,1266,1266,1266,1266,0
20240911,140700,140364015,1266,1266,1266,1266,1
20240911,140600,140362749,1258,1258,1258,1258,0
20240911,140500,140362749,1258,1258,1258,1258,0
20240911,140400,140362749,1258,1263,1263,1258,30
20240911,140300,140324963,1264,1264,1264,1264,0
20240911,140200,140324963,1264,1264,1264,1264,0
20240911,140100,140324963,1264,1264,1264,1264,11
20240911,140000,140311059,1263,1263,1263,1263,22
20240911,135900,140283273,1262,1262,1262,1262,0
20240911,135800,140283273,1262,1262,1262,1262,0
20240911,135700,140283273,1262,1262,1262,1262,1
20240911,135600,140282011,1262,1262,1262,1262,0
20240911,135500,140282011,1262,1262,1262,1262,174
20240911,135400,140062423,1260,1260,1261,1260,80
20240911,135300,139961556,1262,1262,1262,1262,0
20240911,135200,139961556,1262,1262,1262,1262,0
20240911,135100,139961556,1262,1258,1262,1255,4462
20240911,135000,134334420,1258,1258,1258,1258,0
20240911,134900,134334420,1258,1259,1259,1258,160
20240911,134800,134133130,1258,1258,1258,1258,10
20240911,134700,134120550,1258,1258,1258,1258,0
20240911,134600,134120550,1258,1258,1258,1258,12
20240911,134500,134105454,1259,1259,1259,1259,498
20240911,134400,133478472,1259,1259,1259,1259,0
20240911,134300,133478472,1259,1259,1259,1259,0
20240911,134200,133478472,1259,1259,1259,1259,0
20240911,134100,133478472,1259,1259,1259,1259,8
20240911,134000,133468400,1259,1260,1260,1259,137
20240911,133900,133295847,1260,1260,1260,1260,0
20240911,133800,133295847,1260,1262,1262,1260,1545
20240911,133700,131346114,1262,1263,1263,1262,37
20240911,133600,131299417,1264,1264,1264,1264,2
20240911,133500,131296889,1265,1264,1265,1264,13
20240911,133400,131280456,1269,1269,1269,1269,1
20240911,133300,131279187,1262,1262,1262,1262,9
20240911,133200,131267829,1269,1269,1269,1269,1
20240911,133100,131266560,1269,1269,1269,1269,0
20240911,133000,131266560,1269,1269,1269,1269,0
20240911,132900,131266560,1269,1269,1269,1269,0
20240911,132800,131266560,1269,1269,1269,1269,0
20240911,132700,131266560,1269,1269,1269,1269,0
20240911,132600,131266560,1269,1269,1269,1269,0
20240911,132500,131266560,1269,1269,1269,1269,0
20240911,132400,131266560,1269,1269,1269,1269,10
20240911,132300,131253870,1270,1270,1270,1270,0
20240911,132200,131253870,1270,1270,1270,1270,0
20240911,132100,131253870,1270,1270,1270,1270,0
20240911,132000,131253870,1270,1270,1270,1270,0
20240911,131900,131253870,1270,1270,1270,1270,123
20240911,131800,131097660,1270,1270,1270,1270,1
20240911,131700,131096390,1270,1270,1270,1270,1
20240911,131600,131095120,1269,1269,1269,1269,0
20240911,131500,131095120,1269,1269,1269,1269,20
20240911,131400,131069740,1269,1269,1269,1269,7
20240911,131300,131060857,1269,1269,1269,1269,0
20240911,131200,131060857,1269,1269,1269,1269,0
20240911,131100,131060857,1269,1269,1269,1269,0
20240911,131000,131060857,1269,1269,1269,1269,0
20240911,130900,131060857,1269,1269,1269,1269,241
20240911,130800,130755028,1269,1269,1269,1269,0
20240911,130700,130755028,1269,1269,1269,1269,0
20240911,130600,130755028,1269,1269,1269,1269,600
20240911,130500,129993628,1267,1267,1267,1267,202
20240911,130400,129737694,1269,1269,1269,1269,0
20240911,130300,129737694,1269,1268,1269,1268,1100
20240911,130200,128342194,1268,1267,1268,1267,148
20240911,130100,128154573,1267,1267,1267,1267,120
20240911,130000,128002533,1258,1267,1267,1258,511
20240911,125900,127356071,1266,1263,1266,1255,4666
20240911,125800,121481050,1263,1263,1263,1263,0
20240911,125700,121481050,1263,1263,1263,1263,0
20240911,125600,121481050,1263,1263,1263,1263,0
20240911,125500,121481050,1263,1263,1263,1263,12
20240911,125400,121465894,1263,1263,1263,1263,0
20240911,125300,121465894,1263,1263,1263,1263,0
20240911,125200,121465894,1263,1264,1264,1263,2000
20240911,125100,118939722,1268,1268,1268,1268,0
20240911,125000,118939722,1268,1268,1268,1268,0
20240911,124900,118939722,1268,1268,1268,1268,0
20240911,124800,118939722,1268,1268,1268,1268,0
20240911,124700,118939722,1268,1268,1268,1268,500
20240911,124600,118305722,1264,1264,1264,1264,40
20240911,124500,118255162,1265,1265,1265,1265,149
20240911,124400,118066677,1269,1269,1269,1269,0
20240911,124300,118066677,1269,1269,1269,1269,0
20240911,124200,118066677,1269,1269,1269,1269,0
20240911,124100,118066677,1269,1269,1269,1269,900
20240911,124000,116924577,1266,1266,1266,1266,0
20240911,123900,116924577,1266,1266,1266,1266,13
20240911,123800,116908119,1267,1267,1267,1267,7
20240911,123700,116899250,1267,1267,1267,1267,1
20240911,123600,116897983,1270,1270,1270,1270,0
20240911,123500,116897983,1270,1270,1270,1270,0
20240911,123400,116897983,1270,1270,1270,1269,958
20240911,123300,115682273,1272,1272,1272,1272,0
20240911,123200,115682273,1272,1273,1273,1272,2672
20240911,123100,112282882,1272,1272,1272,1272,1935
20240911,123000,109821562,1268,1268,1268,1268,0
20240911,122900,109821562,1268,1268,1268,1268,7
20240911,122800,109812686,1266,1266,1266,1266,0
20240911,122700,109812686,1266,1266,1266,1266,12
20240911,122600,109797494,1267,1267,1267,1267,0
20240911,122500,109797494,1267,1267,1267,1267,0
20240911,122400,109797494,1267,1267,1267,1267,0
20240911,122300,109797494,1267,1267,1267,1267,5
20240911,122200,109791159,1267,1267,1267,1267,4
20240911,122100,109786091,1266,1267,1267,1266,18
20240911,122000,109763302,1267,1267,1267,1267,0
20240911,121900,109763302,1267,1267,1267,1267,0
20240911,121800,109763302,1267,1267,1267,1267,0
20240911,121700,109763302,1267,1267,1267,1267,0
20240911,121600,109763302,1267,1267,1267,1267,40
20240911,121500,109712622,1268,1272,1272,1268,109
20240911,121400,109574338,1271,1271,1271,1271,0
20240911,121300,109574338,1271,1270,1271,1270,96
20240911,121200,109452329,1269,1269,1269,1269,0
20240911,121100,109452329,1269,1270,1270,1269,909
20240911,121000,108297908,1269,1271,1271,1269,145
20240911,120900,108113741,1271,1271,1271,1271,5
20240911,120800,108107386,1271,1271,1271,1271,2
20240911,120700,108104844,1272,1272,1272,1272,0
20240911,120600,108104844,1272,1272,1272,1272,0
20240911,120500,108104844,1272,1271,1272,1271,22
20240911,120400,108076872,1272,1272,1272,1272,0
20240911,120300,108076872,1272,1272,1272,1272,0
20240911,120200,108076872,1272,1272,1272,1272,26
20240911,120100,108043800,1272,1272,1272,1272,5
20240911,120000,108037440,1272,1272,1272,1272,0
20240911,115900,108037440,1272,1272,1272,1272,9
20240911,115800,108025992,1272,1272,1272,1272,50
20240911,115700,107962392,1278,1278,1278,1278,0
20240911,115600,107962392,1278,1279,1279,1273,102
20240911,115500,107832535,1274,1274,1274,1274,0
20240911,115400,107832535,1274,1274,1274,1274,0
20240911,115300,107832535,1274,1274,1274,1274,0
20240911,115200,107832535,1274,1276,1276,1274,173
20240911,115100,107612037,1276,1276,1276,1276,0
20240911,115000,107612037,1276,1276,1276,1276,500
20240911,114900,106974037,1276,1276,1276,1276,100
20240911,114800,106846437,1278,1278,1278,1278,20
20240911,114700,106820877,1278,1272,1278,1272,300
20240911,114600,106438600,1272,1270,1272,1270,25
20240911,114500,106406814,1270,1270,1270,1270,1
20240911,114400,106405544,1269,1269,1269,1269,0
20240911,114300,106405544,1269,1269,1269,1269,0
20240911,114200,106405544,1269,1269,1269,1269,12
20240911,114100,106390316,1269,1274,1274,1269,420
20240911,114000,105855988,1274,1275,1275,1274,13
20240911,113900,105839415,1280,1280,1280,1280,0
20240911,113800,105839415,1280,1280,1280,1280,0
20240911,113700,105839415,1280,1280,1280,1280,0
20240911,113600,105839415,1280,1280,1280,1280,0
20240911,113500,105839415,1280,1280,1280,1280,10
20240911,113400,105826615,1280,1280,1280,1280,0
20240911,113300,105826615,1280,1280,1280,1280,0
20240911,113200,105826615,1280,1280,1280,1280,0
20240911,113100,105826615,1280,1280,1280,1280,10
20240911,113000,105813815,1280,1280,1280,1280,20
20240911,112900,105788215,1280,1279,1280,1279,318
20240911,112800,105381492,1279,1273,1279,1273,10200
20240911,112700,92348816,1273,1273,1274,1273,179
20240911,112600,92120947,1273,1273,1273,1272,2129
20240911,112500,89410754,1273,1273,1273,1273,59
20240911,112400,89335647,1273,1273,1273,1273,6
20240911,112300,89328009,1273,1271,1273,1271,124
20240911,112200,89170273,1270,1269,1271,1269,1008
20240911,112100,87889357,1269,1269,1269,1267,376
20240911,112000,87412961,1267,1267,1267,1267,12
20240911,111900,87397757,1270,1270,1270,1270,0
20240911,111800,87397757,1270,1270,1270,1270,0
20240911,111700,87397757,1270,1270,1270,1270,0
20240911,111600,87397757,1270,1270,1270,1270,1
20240911,111500,87396487,1269,1269,1269,1269,0
20240911,111400,87396487,1269,1269,1269,1269,0
20240911,111300,87396487,1269,1269,1269,1269,0
20240911,111200,87396487,1269,1269,1269,1269,0
20240911,111100,87396487,1269,1269,1269,1269,0
20240911,111000,87396487,1269,1269,1269,1269,0
20240911,110900,87396487,1269,1269,1269,1269,0
20240911,110800,87396487,1269,1269,1269,1269,0
20240911,110700,87396487,1269,1267,1269,1267,278
20240911,110600,87043745,1266,1265,1266,1265,8
20240911,110500,87033624,1263,1263,1263,1263,12
20240911,110400,87018468,1263,1263,1263,1263,0
20240911,110300,87018468,1263,1263,1263,1263,11
20240911,110200,87004575,1265,1265,1265,1265,0
20240911,110100,87004575,1265,1265,1265,1265,0
20240911,110000,87004575,1265,1263,1265,1263,108
20240911,105900,86868074,1263,1264,1264,1263,262
20240911,105800,86537163,1264,1264,1264,1264,41
20240911,105700,86485339,1270,1270,1270,1270,0
20240911,105600,86485339,1270,1271,1271,1263,31
20240911,105500,86446131,1271,1271,1271,1271,9
20240911,105400,86434692,1271,1271,1271,1271,0
20240911,105300,86434692,1271,1271,1271,1271,3
20240911,105200,86430879,1271,1271,1271,1271,0
20240911,105100,86430879,1271,1271,1271,1271,0
20240911,105000,86430879,1271,1271,1271,1271,0
20240911,104900,86430879,1271,1271,1271,1271,1
20240911,104800,86429608,1272,1272,1272,1272,0
20240911,104700,86429608,1272,1263,1272,1263,8
20240911,104600,86419495,1272,1271,1272,1271,532
20240911,104500,85742823,1271,1271,1271,1271,29
20240911,104400,85705964,1272,1272,1272,1272,0
20240911,104300,85705964,1272,1272,1272,1272,0
20240911,104200,85705964,1272,1272,1272,1272,0
20240911,104100,85705964,1272,1272,1272,1272,0
20240911,104000,85705964,1272,1272,1272,1272,0
20240911,103900,85705964,1272,1269,1272,1269,500
20240911,103800,85070023,1269,1269,1269,1269,7
20240911,103700,85061140,1263,1271,1271,1263,25
20240911,103600,85029557,1263,1263,1263,1263,6
20240911,103500,85021979,1263,1263,1263,1263,100
20240911,103400,84895679,1263,1263,1263,1263,719
20240911,103300,83987582,1263,1267,1267,1263,1762
20240911,103200,81757861,1272,1272,1272,1272,1
20240911,103100,81756589,1267,1266,1267,1266,3542
20240911,103000,77272399,1266,1266,1266,1266,0
20240911,102900,77272399,1266,1267,1267,1266,5700
20240911,102800,70056131,1267,1267,1267,1267,12
20240911,102700,70040927,1271,1271,1271,1271,0
20240911,102600,70040927,1271,1271,1271,1271,0
20240911,102500,70040927,1271,1271,1271,1271,10
20240911,102400,70028217,1271,1270,1271,1270,407
20240911,102300,69510927,1267,1267,1267,1267,289
20240911,102200,69144764,1267,1267,1267,1267,0
20240911,102100,69144764,1267,1267,1267,1267,14
20240911,102000,69127026,1269,1269,1269,1269,1
20240911,101900,69125757,1269,1271,1271,1269,2006
20240911,101800,66578058,1271,1274,1274,1271,14
20240911,101700,66560231,1274,1274,1274,1274,0
20240911,101600,66560231,1274,1274,1274,1274,12
20240911,101500,66544943,1276,1276,1276,1276,0
20240911,101400,66544943,1276,1280,1280,1276,382
20240911,101300,66056019,1278,1278,1278,1278,3
20240911,101200,66052185,1275,1280,1280,1275,346
20240911,101100,65609413,1280,1280,1280,1280,10
20240911,101000,65596613,1270,1270,1270,1270,300
20240911,100900,65215613,1270,1270,1270,1270,0
20240911,100800,65215613,1270,1270,1270,1270,110
20240911,100700,65075913,1280,1280,1280,1280,1
20240911,100600,65074633,1273,1270,1273,1270,901
20240911,100500,63930330,1270,1270,1270,1270,2
20240911,100400,63927790,1270,1270,1273,1270,277
20240911,100300,63575997,1270,1274,1274,1270,1936
20240911,100200,61110309,1274,1275,1275,1274,200
20240911,100100,60855505,1276,1277,1277,1276,7
20240911,100000,60846570,1278,1278,1278,1278,0
20240911,095900,60846570,1278,1281,1281,1278,128
20240911,095800,60682960,1281,1281,1281,1281,17
20240911,095700,60661183,1281,1281,1281,1281,61
20240911,095600,60583042,1281,1280,1281,1280,9
20240911,095500,60571515,1280,1279,1280,1279,1014
20240911,095400,59274019,1278,1277,1278,1277,401
20240911,095300,58761588,1276,1274,1276,1274,544
20240911,095200,58067470,1275,1276,1276,1275,7
20240911,095100,58058543,1276,1276,1276,1276,0
20240911,095000,58058543,1276,1276,1276,1276,0
20240911,094900,58058543,1276,1275,1276,1275,16
20240911,094800,58038134,1275,1275,1275,1275,1
20240911,094700,58036859,1270,1276,1276,1270,20
20240911,094600,58011423,1276,1269,1276,1269,20
20240911,094500,57985938,1277,1269,1277,1269,22
20240911,094400,57957916,1267,1277,1277,1263,525
20240911,094300,57293993,1277,1277,1277,1277,4
20240911,094200,57288885,1278,1267,1278,1265,485
20240911,094100,56675264,1276,1276,1276,1276,35
20240911,094000,56630604,1279,1279,1279,1279,1
20240911,093900,56629325,1279,1276,1279,1276,67
20240911,093800,56543811,1276,1276,1276,1276,3
20240911,093700,56539983,1266,1266,1266,1266,12
20240911,093600,56524791,1263,1263,1263,1263,0
20240911,093500,56524791,1263,1263,1263,1263,0
20240911,093400,56524791,1263,1270,1270,1263,145
20240911,093300,56341388,1280,1280,1280,1280,7
20240911,093200,56332428,1280,1280,1280,1280,994
20240911,093100,55060108,1280,1281,1281,1280,1391
20240911,093000,53278628,1280,1279,1280,1279,1039
20240911,092900,51948719,1267,1267,1267,1267,0
20240911,092800,51948719,1267,1269,1271,1267,626
20240911,092700,51153575,1271,1273,1273,1271,4
20240911,092600,51148485,1275,1275,1275,1275,1
20240911,092500,51147210,1276,1277,1277,1276,38
20240911,092400,51098697,1288,1279,1288,1279,525
20240911,092300,50427006,1290,1289,1290,1289,400
20240911,092200,49911256,1290,1281,1291,1281,4957
20240911,092100,43523194,1281,1274,1281,1274,8823
20240911,092000,32240422,1274,1274,1275,1274,1761
20240911,091900,29996838,1274,1269,1274,1269,800
20240911,091800,28980739,1263,1265,1270,1263,8767
20240911,091700,17865909,1263,1263,1263,1263,0
20240911,091600,17865909,1263,1261,1263,1261,2642
20240911,091500,14532287,1261,1262,1262,1255,189
20240911,091400,14294584,1261,1261,1263,1261,108
20240911,091300,14158209,1260,1259,1260,1259,3447
20240911,091200,9817427,1259,1255,1259,1255,1136
20240911,091100,8388345,1255,1255,1255,1255,59
20240911,091000,8314300,1255,1250,1257,1250,679
20240911,090900,7462267,1250,1250,1250,1250,24
20240911,090800,7432267,1259,1259,1259,1259,0
20240911,090700,7432267,1259,1259,1259,1259,0
20240911,090600,7432267,1259,1259,1259,1259,1
20240911,090500,7431008,1259,1251,1260,1251,16
20240911,090400,7410906,1250,1250,1250,1250,0
20240911,090300,7410906,1250,1250,1250,1250,0
20240911,090200,7410906,1250,1246,1250,1246,1023
20240911,090100,6132242,1246,1242,1246,1242,3
20240911,090000,6128510,1240,1230,1240,1230,4949