KissMeData/226340/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,204100,1511366574,1822,1822,1822,1822,7853
20240905,204000,1511366574,1822,1822,1822,1822,0
20240905,203900,1511366574,1822,1822,1822,1822,0
20240905,203800,1511366574,1822,1822,1822,1822,0
20240905,203700,1511366574,1822,1822,1822,1822,0
20240905,203600,1511366574,1822,1822,1822,1822,0
20240905,203500,1511366574,1822,1822,1822,1822,0
20240905,203400,1511366574,1822,1822,1822,1822,0
20240905,203300,1511366574,1822,1822,1822,1822,0
20240905,203200,1511366574,1822,1822,1822,1822,0
20240905,203100,1511366574,1822,1822,1822,1822,0
20240905,203000,1511366574,1822,1822,1822,1822,0
20240905,202900,1511366574,1822,1822,1822,1822,0
20240905,202800,1511366574,1822,1822,1822,1822,0
20240905,202700,1511366574,1822,1822,1822,1822,0
20240905,202600,1511366574,1822,1822,1822,1822,0
20240905,202500,1511366574,1822,1822,1822,1822,0
20240905,202400,1511366574,1822,1822,1822,1822,0
20240905,202300,1511366574,1822,1822,1822,1822,0
20240905,202200,1511366574,1822,1822,1822,1822,0
20240905,202100,1511366574,1822,1822,1822,1822,0
20240905,202000,1511366574,1822,1822,1822,1822,0
20240905,201900,1511366574,1822,1822,1822,1822,0
20240905,201800,1511366574,1822,1822,1822,1822,0
20240905,201700,1511366574,1822,1822,1822,1822,0
20240905,201600,1511366574,1822,1822,1822,1822,0
20240905,201500,1511366574,1822,1822,1822,1822,0
20240905,201400,1511366574,1822,1822,1822,1822,0
20240905,201300,1511366574,1822,1822,1822,1822,0
20240905,201200,1511366574,1822,1822,1822,1822,0
20240905,201100,1511366574,1822,1822,1822,1822,7853
20240905,201000,1511366574,1822,1822,1822,1822,0
20240905,200900,1511366574,1822,1822,1822,1822,0
20240905,200800,1511366574,1822,1822,1822,1822,0
20240905,200700,1511366574,1822,1822,1822,1822,0
20240905,200600,1511366574,1822,1822,1822,1822,0
20240905,200500,1511366574,1822,1822,1822,1822,0
20240905,200400,1511366574,1822,1822,1822,1822,0
20240905,200300,1511366574,1822,1822,1822,1822,0
20240905,200200,1511366574,1822,1822,1822,1822,0
20240905,200100,1511366574,1822,1822,1822,1822,0
20240905,200000,1511366574,1822,1822,1822,1822,0
20240905,195900,1511366574,1822,1822,1822,1822,0
20240905,195800,1511366574,1822,1822,1822,1822,0
20240905,195700,1511366574,1822,1822,1822,1822,0
20240905,195600,1511366574,1822,1822,1822,1822,0
20240905,195500,1511366574,1822,1822,1822,1822,0
20240905,195400,1511366574,1822,1822,1822,1822,0
20240905,195300,1511366574,1822,1822,1822,1822,0
20240905,195200,1511366574,1822,1822,1822,1822,0
20240905,195100,1511366574,1822,1822,1822,1822,0
20240905,195000,1511366574,1822,1822,1822,1822,0
20240905,194900,1511366574,1822,1822,1822,1822,0
20240905,194800,1511366574,1822,1822,1822,1822,0
20240905,194700,1511366574,1822,1822,1822,1822,0
20240905,194600,1511366574,1822,1822,1822,1822,0
20240905,194500,1511366574,1822,1822,1822,1822,0
20240905,194400,1511366574,1822,1822,1822,1822,0
20240905,194300,1511366574,1822,1822,1822,1822,0
20240905,194200,1511366574,1822,1822,1822,1822,0
20240905,194100,1511366574,1822,1822,1822,1822,7853
20240905,194000,1511366574,1822,1822,1822,1822,0
20240905,193900,1511366574,1822,1822,1822,1822,0
20240905,193800,1511366574,1822,1822,1822,1822,0
20240905,193700,1511366574,1822,1822,1822,1822,0
20240905,193600,1511366574,1822,1822,1822,1822,0
20240905,193500,1511366574,1822,1822,1822,1822,0
20240905,193400,1511366574,1822,1822,1822,1822,0
20240905,193300,1511366574,1822,1822,1822,1822,0
20240905,193200,1511366574,1822,1822,1822,1822,0
20240905,193100,1511366574,1822,1822,1822,1822,0
20240905,193000,1511366574,1822,1822,1822,1822,0
20240905,192900,1511366574,1822,1822,1822,1822,0
20240905,192800,1511366574,1822,1822,1822,1822,0
20240905,192700,1511366574,1822,1822,1822,1822,0
20240905,192600,1511366574,1822,1822,1822,1822,0
20240905,192500,1511366574,1822,1822,1822,1822,0
20240905,192400,1511366574,1822,1822,1822,1822,0
20240905,192300,1511366574,1822,1822,1822,1822,0
20240905,192200,1511366574,1822,1822,1822,1822,0
20240905,192100,1511366574,1822,1822,1822,1822,0
20240905,192000,1511366574,1822,1822,1822,1822,0
20240905,191900,1511366574,1822,1822,1822,1822,0
20240905,191800,1511366574,1822,1822,1822,1822,0
20240905,191700,1511366574,1822,1822,1822,1822,0
20240905,191600,1511366574,1822,1822,1822,1822,0
20240905,191500,1511366574,1822,1822,1822,1822,0
20240905,191400,1511366574,1822,1822,1822,1822,0
20240905,191300,1511366574,1822,1822,1822,1822,0
20240905,191200,1511366574,1822,1822,1822,1822,0
20240905,191100,1511366574,1822,1822,1822,1822,7853
20240905,191000,1511366574,1822,1822,1822,1822,0
20240905,190900,1511366574,1822,1822,1822,1822,0
20240905,190800,1511366574,1822,1822,1822,1822,0
20240905,190700,1511366574,1822,1822,1822,1822,0
20240905,190600,1511366574,1822,1822,1822,1822,0
20240905,190500,1511366574,1822,1822,1822,1822,0
20240905,190400,1511366574,1822,1822,1822,1822,0
20240905,190300,1511366574,1822,1822,1822,1822,0
20240905,190200,1511366574,1822,1822,1822,1822,0
20240905,190100,1511366574,1822,1822,1822,1822,0
20240905,190000,1511366574,1822,1822,1822,1822,0
20240905,185900,1511366574,1822,1822,1822,1822,0
20240905,185800,1511366574,1822,1822,1822,1822,0
20240905,185700,1511366574,1822,1822,1822,1822,0
20240905,185600,1511366574,1822,1822,1822,1822,0
20240905,185500,1511366574,1822,1822,1822,1822,0
20240905,185400,1511366574,1822,1822,1822,1822,0
20240905,185300,1511366574,1822,1822,1822,1822,0
20240905,185200,1511366574,1822,1822,1822,1822,0
20240905,185100,1511366574,1822,1822,1822,1822,0
20240905,185000,1511366574,1822,1822,1822,1822,0
20240905,184900,1511366574,1822,1822,1822,1822,0
20240905,184800,1511366574,1822,1822,1822,1822,0
20240905,184700,1511366574,1822,1822,1822,1822,0
20240905,184600,1511366574,1822,1822,1822,1822,0
20240905,184500,1511366574,1822,1822,1822,1822,0
20240905,184400,1511366574,1822,1822,1822,1822,0
20240905,184300,1511366574,1822,1822,1822,1822,0
20240905,184200,1511366574,1822,1822,1822,1822,0
20240905,184100,1511366574,1822,1822,1822,1822,7853
20240905,184000,1511366574,1822,1822,1822,1822,0
20240905,183900,1511366574,1822,1822,1822,1822,0
20240905,183800,1511366574,1822,1822,1822,1822,0
20240905,183700,1511366574,1822,1822,1822,1822,0
20240905,183600,1511366574,1822,1822,1822,1822,0
20240905,183500,1511366574,1822,1822,1822,1822,0
20240905,183400,1511366574,1822,1822,1822,1822,0
20240905,183300,1511366574,1822,1822,1822,1822,0
20240905,183200,1511366574,1822,1822,1822,1822,0
20240905,183100,1511366574,1822,1822,1822,1822,0
20240905,183000,1511366574,1822,1822,1822,1822,0
20240905,182900,1511366574,1822,1822,1822,1822,0
20240905,182800,1511366574,1822,1822,1822,1822,0
20240905,182700,1511366574,1822,1822,1822,1822,0
20240905,182600,1511366574,1822,1822,1822,1822,0
20240905,182500,1511366574,1822,1822,1822,1822,0
20240905,182400,1511366574,1822,1822,1822,1822,0
20240905,182300,1511366574,1822,1822,1822,1822,0
20240905,182200,1511366574,1822,1822,1822,1822,0
20240905,182100,1511366574,1822,1822,1822,1822,0
20240905,182000,1511366574,1822,1822,1822,1822,0
20240905,181900,1511366574,1822,1822,1822,1822,0
20240905,181800,1511366574,1822,1822,1822,1822,0
20240905,181700,1511366574,1822,1822,1822,1822,0
20240905,181600,1511366574,1822,1822,1822,1822,0
20240905,181500,1511366574,1822,1822,1822,1822,0
20240905,181400,1511366574,1822,1822,1822,1822,0
20240905,181300,1511366574,1822,1822,1822,1822,0
20240905,181200,1511366574,1822,1822,1822,1822,0
20240905,181100,1511366574,1822,1822,1822,1822,7853
20240905,181000,1511366574,1822,1822,1822,1822,0
20240905,180900,1511366574,1822,1822,1822,1822,0
20240905,180800,1511366574,1822,1822,1822,1822,0
20240905,180700,1511366574,1822,1822,1822,1822,0
20240905,180600,1511366574,1822,1822,1822,1822,0
20240905,180500,1511366574,1822,1822,1822,1822,0
20240905,180400,1511366574,1822,1822,1822,1822,0
20240905,180300,1511366574,1822,1822,1822,1822,0
20240905,180200,1511366574,1822,1822,1822,1822,0
20240905,180100,1511366574,1822,1822,1822,1822,0
20240905,180000,1511366574,1822,1822,1822,1822,0
20240905,175900,1511366574,1822,1822,1822,1822,0
20240905,175800,1511366574,1822,1822,1822,1822,0
20240905,175700,1511366574,1822,1822,1822,1822,0
20240905,175600,1511366574,1822,1822,1822,1822,0
20240905,175500,1511366574,1822,1822,1822,1822,0
20240905,175400,1511366574,1822,1822,1822,1822,0
20240905,175300,1511366574,1822,1822,1822,1822,0
20240905,175200,1511366574,1822,1822,1822,1822,0
20240905,175100,1511366574,1822,1822,1822,1822,0
20240905,175000,1511366574,1822,1822,1822,1822,0
20240905,174900,1511366574,1822,1822,1822,1822,0
20240905,174800,1511366574,1822,1822,1822,1822,0
20240905,174700,1511366574,1822,1822,1822,1822,0
20240905,174600,1511366574,1822,1822,1822,1822,0
20240905,174500,1511366574,1822,1822,1822,1822,0
20240905,174400,1511366574,1822,1822,1822,1822,0
20240905,174300,1511366574,1822,1822,1822,1822,0
20240905,174200,1511366574,1822,1822,1822,1822,0
20240905,174100,1511366574,1822,1822,1822,1822,7853
20240905,174000,1511366574,1822,1822,1822,1822,0
20240905,173900,1511366574,1822,1822,1822,1822,0
20240905,173800,1511366574,1822,1822,1822,1822,0
20240905,173700,1511366574,1822,1822,1822,1822,0
20240905,173600,1511366574,1822,1822,1822,1822,0
20240905,173500,1511366574,1822,1822,1822,1822,0
20240905,173400,1511366574,1822,1822,1822,1822,0
20240905,173300,1511366574,1822,1822,1822,1822,0
20240905,173200,1511366574,1822,1822,1822,1822,0
20240905,173100,1511366574,1822,1822,1822,1822,0
20240905,173000,1511366574,1822,1822,1822,1822,0
20240905,172900,1511366574,1822,1822,1822,1822,0
20240905,172800,1511366574,1822,1822,1822,1822,0
20240905,172700,1511366574,1822,1822,1822,1822,0
20240905,172600,1511366574,1822,1822,1822,1822,0
20240905,172500,1511366574,1822,1822,1822,1822,0
20240905,172400,1511366574,1822,1822,1822,1822,0
20240905,172300,1511366574,1822,1822,1822,1822,0
20240905,172200,1511366574,1822,1822,1822,1822,0
20240905,172100,1511366574,1822,1822,1822,1822,0
20240905,172000,1511366574,1822,1822,1822,1822,0
20240905,171900,1511366574,1822,1822,1822,1822,0
20240905,171800,1511366574,1822,1822,1822,1822,0
20240905,171700,1511366574,1822,1822,1822,1822,0
20240905,171600,1511366574,1822,1822,1822,1822,0
20240905,171500,1511366574,1822,1822,1822,1822,0
20240905,171400,1511366574,1822,1822,1822,1822,0
20240905,171300,1511366574,1822,1822,1822,1822,0
20240905,171200,1511366574,1822,1822,1822,1822,0
20240905,171100,1511366574,1822,1822,1822,1822,7853
20240905,171000,1511366574,1822,1822,1822,1822,0
20240905,170900,1511366574,1822,1822,1822,1822,0
20240905,170800,1511366574,1822,1822,1822,1822,0
20240905,170700,1511366574,1822,1822,1822,1822,0
20240905,170600,1511366574,1822,1822,1822,1822,0
20240905,170500,1511366574,1822,1822,1822,1822,0
20240905,170400,1511366574,1822,1822,1822,1822,0
20240905,170300,1511366574,1822,1822,1822,1822,0
20240905,170200,1511366574,1822,1822,1822,1822,0
20240905,170100,1511366574,1822,1822,1822,1822,0
20240905,170000,1511366574,1822,1822,1822,1822,0
20240905,165900,1511366574,1822,1822,1822,1822,0
20240905,165800,1511366574,1822,1822,1822,1822,0
20240905,165700,1511366574,1822,1822,1822,1822,0
20240905,165600,1511366574,1822,1822,1822,1822,0
20240905,165500,1511366574,1822,1822,1822,1822,0
20240905,165400,1511366574,1822,1822,1822,1822,0
20240905,165300,1511366574,1822,1822,1822,1822,0
20240905,165200,1511366574,1822,1822,1822,1822,0
20240905,165100,1511366574,1822,1822,1822,1822,0
20240905,165000,1511366574,1822,1822,1822,1822,0
20240905,164900,1511366574,1822,1822,1822,1822,0
20240905,164800,1511366574,1822,1822,1822,1822,0
20240905,164700,1511366574,1822,1822,1822,1822,0
20240905,164600,1511366574,1822,1822,1822,1822,0
20240905,164500,1511366574,1822,1822,1822,1822,0
20240905,164400,1511366574,1822,1822,1822,1822,0
20240905,164300,1511366574,1822,1822,1822,1822,0
20240905,164200,1511366574,1822,1822,1822,1822,0
20240905,164100,1511366574,1822,1822,1822,1822,7853
20240905,164000,1511366574,1822,1822,1822,1822,0
20240905,163900,1511366574,1822,1822,1822,1822,0
20240905,163800,1511366574,1822,1822,1822,1822,0
20240905,163700,1511366574,1822,1822,1822,1822,0
20240905,163600,1511366574,1822,1822,1822,1822,0
20240905,163500,1511366574,1822,1822,1822,1822,0
20240905,163400,1511366574,1822,1822,1822,1822,0
20240905,163300,1511366574,1822,1822,1822,1822,0
20240905,163200,1511366574,1822,1822,1822,1822,0
20240905,163100,1511366574,1822,1822,1822,1822,0
20240905,163000,1511366574,1822,1822,1822,1822,0
20240905,162900,1511366574,1822,1822,1822,1822,0
20240905,162800,1511366574,1822,1822,1822,1822,0
20240905,162700,1511366574,1822,1822,1822,1822,0
20240905,162600,1511366574,1822,1822,1822,1822,0
20240905,162500,1511366574,1822,1822,1822,1822,0
20240905,162400,1511366574,1822,1822,1822,1822,0
20240905,162300,1511366574,1822,1822,1822,1822,0
20240905,162200,1511366574,1822,1822,1822,1822,0
20240905,162100,1511366574,1822,1822,1822,1822,0
20240905,162000,1511366574,1822,1822,1822,1822,0
20240905,161900,1511366574,1822,1822,1822,1822,0
20240905,161800,1511366574,1822,1822,1822,1822,0
20240905,161700,1511366574,1822,1822,1822,1822,0
20240905,161600,1511366574,1822,1822,1822,1822,0
20240905,161500,1511366574,1822,1822,1822,1822,0
20240905,161400,1511366574,1822,1822,1822,1822,0
20240905,161300,1511366574,1822,1822,1822,1822,0
20240905,161200,1511366574,1822,1822,1822,1822,0
20240905,161100,1511366574,1822,1822,1822,1822,7853
20240905,161000,1511366574,1822,1822,1822,1822,0
20240905,160900,1511366574,1822,1822,1822,1822,0
20240905,160800,1511366574,1822,1822,1822,1822,0
20240905,160700,1511366574,1822,1822,1822,1822,0
20240905,160600,1511366574,1822,1822,1822,1822,0
20240905,160500,1511366574,1822,1822,1822,1822,0
20240905,160400,1511366574,1822,1822,1822,1822,0
20240905,160300,1511366574,1822,1822,1822,1822,0
20240905,160200,1511366574,1822,1822,1822,1822,0
20240905,160100,1511366574,1822,1822,1822,1822,0
20240905,160000,1511366574,1822,1822,1822,1822,0
20240905,155900,1511366574,1822,1822,1822,1822,0
20240905,155800,1511366574,1822,1822,1822,1822,0
20240905,155700,1511366574,1822,1822,1822,1822,0
20240905,155600,1511366574,1822,1822,1822,1822,0
20240905,155500,1511366574,1822,1822,1822,1822,0
20240905,155400,1511366574,1822,1822,1822,1822,0
20240905,155300,1511366574,1822,1822,1822,1822,0
20240905,155200,1511366574,1822,1822,1822,1822,0
20240905,155100,1511366574,1822,1822,1822,1822,0
20240905,155000,1511366574,1822,1822,1822,1822,0
20240905,154900,1511366574,1822,1822,1822,1822,0
20240905,154800,1511366574,1822,1822,1822,1822,0
20240905,154700,1511366574,1822,1822,1822,1822,0
20240905,154600,1511366574,1822,1822,1822,1822,0
20240905,154500,1511366574,1822,1822,1822,1822,0
20240905,154400,1511366574,1822,1822,1822,1822,0
20240905,154300,1511366574,1822,1822,1822,1822,0
20240905,154200,1511366574,1822,1822,1822,1822,0
20240905,154100,1511366574,1822,1822,1822,1822,7853
20240905,154000,1511366574,1822,1822,1822,1822,0
20240905,153900,1511366574,1822,1822,1822,1822,0
20240905,153800,1511366574,1822,1822,1822,1822,0
20240905,153700,1511366574,1822,1822,1822,1822,0
20240905,153600,1511366574,1822,1822,1822,1822,0
20240905,153500,1511366574,1822,1822,1822,1822,0
20240905,153400,1511366574,1822,1822,1822,1822,0
20240905,153300,1511366574,1822,1822,1822,1822,0
20240905,153200,1511366574,1822,1822,1822,1822,0
20240905,153100,1511366574,1822,1822,1822,1822,0
20240905,153000,1511366574,1822,1822,1822,1822,7853
20240905,152900,1497058408,1830,1830,1830,1830,0
20240905,152800,1497058408,1830,1830,1830,1830,0
20240905,152700,1497058408,1830,1830,1830,1830,0
20240905,152600,1497058408,1830,1830,1830,1830,0
20240905,152500,1497058408,1830,1830,1830,1830,0
20240905,152400,1497058408,1830,1830,1830,1830,0
20240905,152300,1497058408,1830,1830,1830,1830,0
20240905,152200,1497058408,1830,1830,1830,1830,0
20240905,152100,1497058408,1830,1830,1830,1830,0
20240905,152000,1497058408,1830,1830,1830,1830,0
20240905,151900,1497058408,1830,1832,1832,1821,7108
20240905,151800,1484090099,1824,1829,1832,1824,8140
20240905,151700,1469228134,1830,1830,1830,1830,3
20240905,151600,1469222644,1825,1829,1829,1825,5821
20240905,151500,1458582568,1830,1836,1836,1830,3195
20240905,151400,1452733465,1836,1838,1838,1836,203
20240905,151300,1452360751,1836,1840,1840,1836,11
20240905,151200,1452340523,1838,1840,1840,1838,6
20240905,151100,1452329486,1832,1832,1832,1832,0
20240905,151000,1452329486,1832,1840,1840,1832,369
20240905,150900,1451653366,1840,1838,1840,1838,4722
20240905,150800,1442969786,1838,1838,1838,1838,50
20240905,150700,1442877886,1840,1840,1840,1840,0
20240905,150600,1442877886,1840,1840,1840,1840,22
20240905,150500,1442837406,1832,1832,1832,1832,4
20240905,150400,1442830078,1840,1840,1840,1840,3
20240905,150300,1442824558,1839,1839,1839,1839,12
20240905,150200,1442802490,1839,1839,1839,1839,28
20240905,150100,1442750998,1839,1839,1839,1839,0
20240905,150000,1442750998,1839,1830,1839,1830,658
20240905,145900,1441544050,1839,1839,1839,1839,0
20240905,145800,1441544050,1839,1833,1839,1830,151
20240905,145700,1441267345,1839,1840,1840,1833,569
20240905,145600,1440222395,1838,1838,1838,1838,1789
20240905,145500,1436934213,1838,1838,1838,1838,111
20240905,145400,1436730195,1838,1835,1838,1835,487
20240905,145300,1435835962,1835,1833,1835,1831,3739
20240905,145200,1428982713,1833,1835,1835,1833,110
20240905,145100,1428781080,1833,1836,1836,1833,50
20240905,145000,1428689368,1836,1836,1836,1836,0
20240905,144900,1428689368,1836,1836,1836,1836,0
20240905,144800,1428689368,1836,1836,1838,1834,63
20240905,144700,1428573731,1833,1833,1833,1833,432
20240905,144600,1427781875,1833,1838,1838,1832,1467
20240905,144500,1425091059,1837,1837,1838,1834,684
20240905,144400,1423836187,1838,1841,1841,1834,1248
20240905,144300,1421546837,1842,1841,1842,1834,123
20240905,144200,1421321219,1834,1835,1835,1834,148
20240905,144100,1421049786,1834,1839,1839,1834,273
20240905,144000,1420548777,1839,1842,1842,1839,441
20240905,143900,1419737728,1842,1842,1843,1842,735
20240905,143800,1418383557,1842,1839,1842,1839,1773
20240905,143700,1415120254,1838,1838,1839,1838,1720
20240905,143600,1411958442,1838,1835,1838,1835,4422
20240905,143500,1403836229,1837,1837,1837,1837,396
20240905,143400,1403108777,1837,1836,1838,1830,2755
20240905,143300,1398055458,1836,1836,1836,1835,2868
20240905,143200,1392790110,1838,1838,1838,1837,123
20240905,143100,1392564111,1836,1830,1836,1830,7905
20240905,143000,1378087021,1830,1828,1830,1828,274
20240905,142900,1377586057,1828,1825,1828,1825,2340
20240905,142800,1373311680,1825,1823,1825,1822,1888
20240905,142700,1369870778,1823,1822,1823,1822,2085
20240905,142600,1366070881,1822,1820,1822,1820,401
20240905,142500,1365340718,1820,1817,1821,1816,2021
20240905,142400,1361669386,1816,1821,1821,1816,67
20240905,142300,1361547617,1822,1820,1823,1820,269
20240905,142200,1361057518,1820,1820,1820,1820,1
20240905,142100,1361055698,1820,1824,1824,1820,3
20240905,142000,1361050233,1823,1823,1823,1813,652
20240905,141900,1359866435,1822,1822,1822,1822,100
20240905,141800,1359684235,1822,1822,1822,1822,4
20240905,141700,1359676947,1823,1823,1824,1823,1173
20240905,141600,1357537597,1824,1825,1825,1824,7
20240905,141500,1357524823,1824,1820,1824,1815,2685
20240905,141400,1352630686,1813,1816,1816,1813,621
20240905,141300,1351504806,1811,1820,1820,1811,401
20240905,141200,1350778586,1811,1811,1816,1811,5920
20240905,141100,1340045131,1815,1811,1815,1811,4730
20240905,141000,1331460701,1815,1812,1815,1805,6729
20240905,140900,1319288849,1815,1815,1815,1815,0
20240905,140800,1319288849,1815,1815,1815,1815,881
20240905,140700,1317689834,1811,1812,1812,1811,8171
20240905,140600,1302886288,1813,1816,1816,1813,7767
20240905,140500,1288792949,1815,1815,1815,1815,872
20240905,140400,1287210269,1815,1817,1817,1815,7810
20240905,140300,1273031202,1818,1816,1819,1816,102
20240905,140200,1272845965,1816,1818,1818,1816,1010
20240905,140100,1271011682,1819,1816,1819,1816,1321
20240905,140000,1268612743,1816,1816,1816,1816,0
20240905,135900,1268612743,1816,1816,1816,1816,1084
20240905,135800,1266644199,1816,1816,1816,1816,5020
20240905,135700,1257527879,1816,1816,1816,1816,400
20240905,135600,1256801479,1817,1817,1817,1817,0
20240905,135500,1256801479,1817,1819,1819,1817,225
20240905,135400,1256392474,1825,1824,1825,1816,1212
20240905,135300,1254186839,1824,1824,1824,1824,0
20240905,135200,1254186839,1824,1822,1824,1822,1201
20240905,135100,1251996964,1823,1823,1823,1823,1
20240905,135000,1251995141,1816,1815,1816,1815,498
20240905,134900,1251091157,1815,1816,1824,1815,3077
20240905,134800,1245503499,1816,1818,1827,1815,19420
20240905,134700,1210242317,1818,1821,1821,1818,30439
20240905,134600,1154838529,1824,1822,1824,1822,507
20240905,134500,1153913767,1822,1822,1822,1822,2
20240905,134400,1153910123,1821,1829,1829,1820,594
20240905,134300,1152828808,1821,1829,1829,1821,302
20240905,134200,1152276758,1820,1821,1821,1820,3639
20240905,134100,1145651474,1822,1826,1826,1822,1000
20240905,134000,1143828890,1830,1830,1830,1830,0
20240905,133900,1143828890,1830,1830,1830,1827,3
20240905,133800,1143823403,1824,1826,1830,1824,1153
20240905,133700,1141719095,1832,1831,1832,1825,104
20240905,133600,1141529262,1830,1830,1830,1830,1
20240905,133500,1141527432,1825,1826,1826,1825,10138
20240905,133400,1123023809,1827,1827,1827,1827,1260
20240905,133300,1120721789,1827,1827,1827,1827,1
20240905,133200,1120719962,1833,1833,1833,1833,0
20240905,133100,1120719962,1833,1833,1833,1833,0
20240905,133000,1120719962,1833,1833,1833,1833,5
20240905,132900,1120710797,1833,1833,1833,1833,101
20240905,132800,1120525664,1833,1832,1833,1826,288
20240905,132700,1119999543,1833,1834,1834,1833,5
20240905,132600,1119990375,1835,1831,1835,1830,419
20240905,132500,1119222214,1835,1833,1835,1827,1505
20240905,132400,1116472419,1835,1835,1835,1835,0
20240905,132300,1116472419,1835,1835,1835,1835,0
20240905,132200,1116472419,1835,1835,1835,1834,1145
20240905,132100,1114371345,1835,1835,1835,1835,1
20240905,132000,1114369510,1836,1836,1836,1836,16
20240905,131900,1114340134,1826,1826,1826,1826,0
20240905,131800,1114340134,1826,1826,1826,1826,3
20240905,131700,1114334656,1826,1830,1830,1826,432
20240905,131600,1113545296,1830,1829,1830,1829,4660
20240905,131500,1105022039,1828,1825,1828,1825,5371
20240905,131400,1095210994,1825,1822,1825,1822,2091
20240905,131300,1091397628,1823,1823,1823,1823,454
20240905,131200,1090569986,1822,1823,1823,1822,1222
20240905,131100,1088343456,1823,1823,1823,1823,10
20240905,131000,1088325226,1823,1823,1823,1823,100
20240905,130900,1088142926,1823,1823,1823,1823,1457
20240905,130800,1085486815,1823,1823,1823,1823,2700
20240905,130700,1080564715,1823,1823,1823,1823,1824
20240905,130600,1077239563,1823,1823,1823,1823,2400
20240905,130500,1072864363,1824,1824,1824,1824,224
20240905,130400,1072455787,1826,1826,1827,1826,2899
20240905,130300,1067161312,1826,1826,1826,1826,2
20240905,130200,1067157660,1827,1827,1827,1827,0
20240905,130100,1067157660,1827,1827,1827,1827,1000
20240905,130000,1065330660,1825,1823,1825,1823,9469
20240905,125900,1048067679,1823,1823,1823,1823,5365
20240905,125800,1038287284,1823,1823,1823,1823,2000
20240905,125700,1034641284,1825,1823,1825,1823,2364
20240905,125600,1030331432,1823,1823,1823,1823,96
20240905,125500,1030156424,1823,1823,1823,1822,1381
20240905,125400,1027640061,1822,1823,1823,1822,3335
20240905,125300,1021562773,1824,1824,1824,1824,43
20240905,125200,1021484341,1824,1824,1824,1824,737
20240905,125100,1020140053,1825,1825,1825,1825,110
20240905,125000,1019939303,1825,1825,1825,1825,711
20240905,124900,1018641728,1825,1827,1827,1825,1714
20240905,124800,1015513672,1825,1825,1825,1825,879
20240905,124700,1013909497,1826,1828,1828,1826,175
20240905,124600,1013589782,1829,1829,1829,1829,59
20240905,124500,1013481871,1830,1826,1830,1825,3085
20240905,124400,1007847951,1826,1828,1828,1826,686
20240905,124300,1006594772,1829,1828,1829,1828,236
20240905,124200,1006163254,1829,1829,1829,1827,326
20240905,124100,1005567431,1829,1826,1829,1826,3162
20240905,124000,999785480,1826,1822,1826,1822,7760
20240905,123900,985646732,1824,1821,1824,1821,5540
20240905,123800,975543353,1822,1825,1825,1821,3888
20240905,123700,968458037,1826,1826,1826,1826,244
20240905,123600,968012493,1826,1828,1828,1826,540
20240905,123500,967025749,1829,1830,1830,1829,1333
20240905,123400,964587682,1829,1828,1829,1828,4044
20240905,123300,957194739,1829,1828,1829,1828,1026
20240905,123200,955318189,1828,1828,1828,1828,606
20240905,123100,954210421,1828,1829,1829,1825,39
20240905,123000,954139125,1829,1829,1829,1829,3374
20240905,122900,947968079,1822,1825,1828,1822,7965
20240905,122800,933428172,1825,1821,1827,1821,573
20240905,122700,932384443,1821,1828,1828,1821,21
20240905,122600,932346062,1822,1829,1829,1819,33843
20240905,122500,870713672,1829,1827,1829,1827,320
20240905,122400,870129030,1825,1825,1825,1825,338
20240905,122300,869512180,1825,1827,1827,1825,617
20240905,122200,868385533,1827,1827,1827,1827,124
20240905,122100,868158985,1829,1829,1829,1829,0
20240905,122000,868158985,1829,1829,1829,1829,20
20240905,121900,868122405,1824,1826,1826,1824,7368
20240905,121800,854674227,1826,1828,1828,1826,1753
20240905,121700,851471566,1828,1828,1829,1828,457
20240905,121600,850636167,1830,1829,1830,1828,440
20240905,121500,849831377,1834,1828,1835,1827,1860
20240905,121400,846432556,1829,1830,1835,1828,12265
20240905,121300,823996962,1831,1832,1832,1831,2150
20240905,121200,820060166,1832,1834,1834,1832,621
20240905,121100,818921266,1831,1831,1831,1831,1142
20240905,121000,816830264,1832,1832,1832,1832,919
20240905,120900,815146656,1835,1836,1837,1831,12528
20240905,120800,792186659,1836,1836,1836,1836,2055
20240905,120700,788413679,1835,1835,1836,1835,1610
20240905,120600,785458529,1837,1837,1837,1837,1000
20240905,120500,783621529,1837,1835,1837,1835,414
20240905,120400,782861767,1836,1837,1838,1836,321
20240905,120300,782272342,1837,1838,1838,1837,311
20240905,120200,781700794,1838,1838,1838,1838,37
20240905,120100,781632788,1838,1836,1838,1836,3631
20240905,120000,774961656,1836,1835,1836,1835,901
20240905,115900,773308320,1833,1833,1833,1833,280
20240905,115800,772795080,1835,1835,1835,1835,54
20240905,115700,772695990,1835,1835,1835,1835,203
20240905,115600,772323485,1831,1838,1838,1831,8634
20240905,115500,756499865,1838,1837,1838,1837,1932
20240905,115400,752949182,1836,1835,1836,1835,2892
20240905,115300,747641027,1834,1837,1837,1834,8739
20240905,115200,731602907,1836,1839,1839,1836,1231
20240905,115100,729341650,1840,1840,1840,1840,401
20240905,115000,728603810,1840,1840,1840,1840,5215
20240905,114900,719008210,1839,1839,1839,1837,105
20240905,114800,718815122,1839,1837,1839,1837,2653
20240905,114700,713937608,1835,1835,1835,1835,160
20240905,114600,713644008,1837,1834,1837,1834,8225
20240905,114500,698534926,1834,1837,1837,1834,1699
20240905,114400,695415864,1835,1836,1839,1835,6159
20240905,114300,684109802,1836,1835,1836,1835,4833
20240905,114200,675240893,1834,1840,1841,1834,2031
20240905,114100,671504032,1840,1840,1840,1834,7
20240905,114000,671491176,1841,1839,1841,1839,1436
20240905,113900,668849354,1839,1838,1839,1838,1082
20240905,113800,666860637,1839,1838,1839,1838,55
20240905,113700,666759546,1831,1833,1833,1831,834
20240905,113600,665231932,1841,1841,1841,1841,0
20240905,113500,665231932,1841,1834,1841,1833,9779
20240905,113400,647299391,1841,1841,1841,1841,19
20240905,113300,647264412,1842,1842,1842,1831,358
20240905,113200,646608808,1842,1830,1842,1830,5092
20240905,113100,637268818,1834,1834,1834,1834,15
20240905,113000,637241308,1834,1830,1834,1829,17263
20240905,112900,605648799,1834,1834,1834,1830,22475
20240905,112800,564519429,1830,1835,1835,1830,2566
20240905,112700,559822612,1835,1835,1835,1835,54
20240905,112600,559723522,1835,1836,1839,1835,268
20240905,112500,559231618,1836,1836,1836,1836,519
20240905,112400,558278734,1841,1838,1841,1837,1457
20240905,112300,555601097,1841,1841,1841,1841,0
20240905,112200,555601097,1841,1836,1841,1836,447
20240905,112100,554780206,1836,1833,1836,1830,5795
20240905,112000,544173843,1833,1831,1833,1831,2777
20240905,111900,539084532,1831,1832,1836,1831,10247
20240905,111800,520317764,1833,1839,1839,1833,4671
20240905,111700,511740744,1839,1839,1839,1838,618
20240905,111600,510604342,1839,1844,1844,1838,224
20240905,111500,510192518,1837,1838,1838,1837,3304
20240905,111400,504122966,1836,1836,1842,1836,234
20240905,111300,503693282,1836,1852,1852,1836,2747
20240905,111200,498637853,1852,1852,1852,1852,2
20240905,111100,498634149,1851,1855,1855,1836,22896
20240905,111000,456350924,1856,1857,1857,1856,1265
20240905,110900,454003083,1856,1860,1860,1856,3732
20240905,110800,447075249,1857,1859,1860,1857,3246
20240905,110700,441044198,1860,1858,1860,1858,2581
20240905,110600,436247545,1858,1868,1868,1858,6162
20240905,110500,424783077,1864,1862,1864,1862,2040
20240905,110400,420983455,1864,1869,1869,1862,1820
20240905,110300,417591358,1869,1866,1869,1865,495
20240905,110200,416667953,1869,1869,1869,1869,103
20240905,110100,416475446,1869,1869,1869,1869,50
20240905,110000,416381996,1869,1869,1869,1869,132
20240905,105900,416135288,1869,1865,1869,1865,545
20240905,105800,415118499,1865,1865,1865,1865,550
20240905,105700,414092749,1862,1865,1865,1862,2917
20240905,105600,408658246,1865,1870,1870,1865,588
20240905,105500,407561374,1870,1867,1870,1866,2072
20240905,105400,403694780,1866,1866,1866,1866,424
20240905,105300,402903596,1865,1864,1865,1864,581
20240905,105200,401820166,1864,1872,1872,1864,8650
20240905,105100,385655626,1873,1871,1873,1871,371
20240905,105000,384961208,1871,1874,1874,1871,12853
20240905,104900,360900550,1873,1882,1882,1873,7160
20240905,104800,347465184,1881,1879,1882,1879,3
20240905,104700,347459542,1876,1883,1883,1875,9202
20240905,104600,330195362,1877,1883,1883,1877,1620
20240905,104500,327152715,1885,1880,1885,1880,1744
20240905,104400,323866655,1888,1888,1888,1880,502
20240905,104300,322922879,1880,1886,1887,1880,10304
20240905,104200,303536306,1886,1887,1888,1886,22
20240905,104100,303494773,1888,1888,1888,1886,757
20240905,104000,302065562,1883,1889,1889,1883,1681
20240905,103900,298898757,1885,1885,1885,1885,0
20240905,103800,298898757,1885,1889,1889,1885,1117
20240905,103700,296792855,1889,1889,1889,1889,760
20240905,103600,295357215,1888,1888,1888,1888,0
20240905,103500,295357215,1888,1888,1888,1888,165
20240905,103400,295045695,1888,1888,1888,1888,6
20240905,103300,295034367,1889,1889,1889,1889,0
20240905,103200,295034367,1889,1887,1889,1885,110
20240905,103100,294826925,1888,1889,1889,1888,3
20240905,103000,294821259,1889,1889,1889,1889,0
20240905,102900,294821259,1889,1889,1889,1889,0
20240905,102800,294821259,1889,1884,1889,1884,2788
20240905,102700,289559297,1884,1886,1890,1884,4568
20240905,102600,280948398,1886,1888,1890,1886,8318
20240905,102500,265246270,1889,1890,1890,1889,32
20240905,102400,265185810,1890,1890,1890,1890,0
20240905,102300,265185810,1890,1890,1890,1890,0
20240905,102200,265185810,1890,1890,1890,1890,1
20240905,102100,265183920,1891,1888,1893,1888,45
20240905,102000,265098804,1889,1893,1893,1889,54
20240905,101900,264996625,1892,1892,1892,1892,10
20240905,101800,264977705,1892,1892,1892,1892,250
20240905,101700,264504705,1892,1892,1892,1892,0
20240905,101600,264504705,1892,1887,1892,1887,2001
20240905,101500,260718818,1889,1890,1890,1889,316
20240905,101400,260121891,1891,1891,1891,1891,2
20240905,101300,260118109,1891,1895,1895,1891,1200
20240905,101200,257846453,1895,1897,1897,1895,816
20240905,101100,256300083,1898,1902,1902,1898,89
20240905,101000,256131152,1903,1904,1904,1903,12
20240905,100900,256108306,1904,1905,1905,1900,122
20240905,100800,255876416,1905,1905,1905,1905,16
20240905,100700,255845936,1904,1906,1906,1900,1272
20240905,100600,253424580,1906,1903,1906,1903,9283
20240905,100500,235755019,1903,1904,1904,1898,32
20240905,100400,235694202,1904,1903,1904,1902,5
20240905,100300,235684687,1902,1898,1904,1898,2212
20240905,100200,231473047,1904,1904,1904,1904,100
20240905,100100,231282647,1905,1901,1905,1901,4001
20240905,100000,223663660,1900,1887,1900,1887,10823
20240905,095900,203166318,1887,1887,1887,1887,146
20240905,095800,202890816,1886,1886,1886,1886,203
20240905,095700,202507958,1887,1887,1887,1887,17
20240905,095600,202475879,1887,1887,1887,1887,1102
20240905,095500,200396405,1888,1888,1889,1888,56
20240905,095400,200290676,1889,1889,1889,1889,1426
20240905,095300,197596962,1886,1887,1888,1886,684
20240905,095200,196306708,1887,1889,1890,1887,5308
20240905,095100,186280396,1888,1890,1890,1888,2000
20240905,095000,182502984,1892,1891,1892,1891,1074
20240905,094900,180472047,1891,1888,1891,1888,111
20240905,094800,180262353,1888,1893,1893,1888,684
20240905,094700,178969581,1891,1888,1891,1887,734
20240905,094600,177582017,1890,1888,1890,1887,335
20240905,094500,176949715,1889,1889,1891,1889,539
20240905,094400,175931068,1891,1886,1891,1885,2439
20240905,094300,171322690,1886,1886,1887,1885,771
20240905,094200,169867883,1884,1888,1890,1884,1296
20240905,094100,167425046,1890,1890,1890,1889,79
20240905,094000,167275769,1891,1891,1892,1891,10
20240905,093900,167256858,1893,1888,1893,1888,63
20240905,093800,167137853,1887,1886,1887,1886,184
20240905,093700,166790655,1885,1886,1886,1885,546
20240905,093600,165760908,1886,1891,1891,1886,704
20240905,093500,164431657,1891,1890,1891,1888,160
20240905,093400,164129317,1892,1894,1894,1889,203
20240905,093300,163745334,1893,1889,1893,1889,1494
20240905,093200,160920940,1889,1889,1889,1889,0
20240905,093100,160920940,1889,1887,1889,1887,413
20240905,093000,160141605,1881,1887,1887,1881,1000
20240905,092900,158257944,1887,1887,1887,1886,1213
20240905,092800,155969033,1888,1888,1888,1888,234
20240905,092700,155527241,1888,1892,1896,1888,2048
20240905,092600,151654722,1891,1887,1891,1887,273
20240905,092500,151138879,1885,1891,1891,1885,382
20240905,092400,150416619,1892,1892,1892,1892,0
20240905,092300,150416619,1892,1885,1892,1882,748
20240905,092200,149008195,1886,1896,1896,1886,8156
20240905,092100,133622949,1895,1887,1895,1887,373
20240905,092000,132917642,1886,1886,1886,1886,0
20240905,091900,132917642,1886,1886,1886,1886,0
20240905,091800,132917642,1886,1886,1886,1886,100
20240905,091700,132729042,1896,1887,1896,1887,101
20240905,091600,132538446,1887,1895,1895,1887,411
20240905,091500,131761863,1896,1900,1901,1896,2692
20240905,091400,126647068,1900,1876,1900,1876,25311
20240905,091300,78720863,1892,1883,1892,1883,3125
20240905,091200,72822969,1884,1879,1884,1879,3255
20240905,091100,66702746,1879,1878,1879,1878,1101
20240905,091000,64634918,1878,1874,1878,1870,3164
20240905,090900,58713419,1874,1882,1882,1874,521
20240905,090800,57737047,1882,1882,1882,1874,5343
20240905,090700,47694474,1883,1885,1885,1883,863
20240905,090600,46068254,1885,1890,1890,1885,4301
20240905,090500,37953355,1890,1890,1894,1890,5448
20240905,090400,27654898,1894,1888,1894,1888,3008
20240905,090300,21971100,1888,1885,1888,1885,653
20240905,090200,20739336,1885,1885,1887,1885,3041
20240905,090100,15006479,1885,1878,1885,1872,1274
20240905,090000,12608580,1877,1870,1877,1870,6735