KissMeData/226340/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,204000,1634730665,1814,1814,1814,1814,13829
20240911,203900,1634730665,1814,1814,1814,1814,0
20240911,203800,1634730665,1814,1814,1814,1814,0
20240911,203700,1634730665,1814,1814,1814,1814,0
20240911,203600,1634730665,1814,1814,1814,1814,0
20240911,203500,1634730665,1814,1814,1814,1814,0
20240911,203400,1634730665,1814,1814,1814,1814,0
20240911,203300,1634730665,1814,1814,1814,1814,0
20240911,203200,1634730665,1814,1814,1814,1814,0
20240911,203100,1634730665,1814,1814,1814,1814,0
20240911,203000,1634730665,1814,1814,1814,1814,0
20240911,202900,1634730665,1814,1814,1814,1814,0
20240911,202800,1634730665,1814,1814,1814,1814,0
20240911,202700,1634730665,1814,1814,1814,1814,0
20240911,202600,1634730665,1814,1814,1814,1814,0
20240911,202500,1634730665,1814,1814,1814,1814,0
20240911,202400,1634730665,1814,1814,1814,1814,0
20240911,202300,1634730665,1814,1814,1814,1814,0
20240911,202200,1634730665,1814,1814,1814,1814,0
20240911,202100,1634730665,1814,1814,1814,1814,0
20240911,202000,1634730665,1814,1814,1814,1814,0
20240911,201900,1634730665,1814,1814,1814,1814,0
20240911,201800,1634730665,1814,1814,1814,1814,0
20240911,201700,1634730665,1814,1814,1814,1814,0
20240911,201600,1634730665,1814,1814,1814,1814,0
20240911,201500,1634730665,1814,1814,1814,1814,0
20240911,201400,1634730665,1814,1814,1814,1814,0
20240911,201300,1634730665,1814,1814,1814,1814,0
20240911,201200,1634730665,1814,1814,1814,1814,0
20240911,201100,1634730665,1814,1814,1814,1814,0
20240911,201000,1634730665,1814,1814,1814,1814,13829
20240911,200900,1634730665,1814,1814,1814,1814,0
20240911,200800,1634730665,1814,1814,1814,1814,0
20240911,200700,1634730665,1814,1814,1814,1814,0
20240911,200600,1634730665,1814,1814,1814,1814,0
20240911,200500,1634730665,1814,1814,1814,1814,0
20240911,200400,1634730665,1814,1814,1814,1814,0
20240911,200300,1634730665,1814,1814,1814,1814,0
20240911,200200,1634730665,1814,1814,1814,1814,0
20240911,200100,1634730665,1814,1814,1814,1814,0
20240911,200000,1634730665,1814,1814,1814,1814,0
20240911,195900,1634730665,1814,1814,1814,1814,0
20240911,195800,1634730665,1814,1814,1814,1814,0
20240911,195700,1634730665,1814,1814,1814,1814,0
20240911,195600,1634730665,1814,1814,1814,1814,0
20240911,195500,1634730665,1814,1814,1814,1814,0
20240911,195400,1634730665,1814,1814,1814,1814,0
20240911,195300,1634730665,1814,1814,1814,1814,0
20240911,195200,1634730665,1814,1814,1814,1814,0
20240911,195100,1634730665,1814,1814,1814,1814,0
20240911,195000,1634730665,1814,1814,1814,1814,0
20240911,194900,1634730665,1814,1814,1814,1814,0
20240911,194800,1634730665,1814,1814,1814,1814,0
20240911,194700,1634730665,1814,1814,1814,1814,0
20240911,194600,1634730665,1814,1814,1814,1814,0
20240911,194500,1634730665,1814,1814,1814,1814,0
20240911,194400,1634730665,1814,1814,1814,1814,0
20240911,194300,1634730665,1814,1814,1814,1814,0
20240911,194200,1634730665,1814,1814,1814,1814,0
20240911,194100,1634730665,1814,1814,1814,1814,0
20240911,194000,1634730665,1814,1814,1814,1814,13829
20240911,193900,1634730665,1814,1814,1814,1814,0
20240911,193800,1634730665,1814,1814,1814,1814,0
20240911,193700,1634730665,1814,1814,1814,1814,0
20240911,193600,1634730665,1814,1814,1814,1814,0
20240911,193500,1634730665,1814,1814,1814,1814,0
20240911,193400,1634730665,1814,1814,1814,1814,0
20240911,193300,1634730665,1814,1814,1814,1814,0
20240911,193200,1634730665,1814,1814,1814,1814,0
20240911,193100,1634730665,1814,1814,1814,1814,0
20240911,193000,1634730665,1814,1814,1814,1814,0
20240911,192900,1634730665,1814,1814,1814,1814,0
20240911,192800,1634730665,1814,1814,1814,1814,0
20240911,192700,1634730665,1814,1814,1814,1814,0
20240911,192600,1634730665,1814,1814,1814,1814,0
20240911,192500,1634730665,1814,1814,1814,1814,0
20240911,192400,1634730665,1814,1814,1814,1814,0
20240911,192300,1634730665,1814,1814,1814,1814,0
20240911,192200,1634730665,1814,1814,1814,1814,0
20240911,192100,1634730665,1814,1814,1814,1814,0
20240911,192000,1634730665,1814,1814,1814,1814,0
20240911,191900,1634730665,1814,1814,1814,1814,0
20240911,191800,1634730665,1814,1814,1814,1814,0
20240911,191700,1634730665,1814,1814,1814,1814,0
20240911,191600,1634730665,1814,1814,1814,1814,0
20240911,191500,1634730665,1814,1814,1814,1814,0
20240911,191400,1634730665,1814,1814,1814,1814,0
20240911,191300,1634730665,1814,1814,1814,1814,0
20240911,191200,1634730665,1814,1814,1814,1814,0
20240911,191100,1634730665,1814,1814,1814,1814,0
20240911,191000,1634730665,1814,1814,1814,1814,13829
20240911,190900,1634730665,1814,1814,1814,1814,0
20240911,190800,1634730665,1814,1814,1814,1814,0
20240911,190700,1634730665,1814,1814,1814,1814,0
20240911,190600,1634730665,1814,1814,1814,1814,0
20240911,190500,1634730665,1814,1814,1814,1814,0
20240911,190400,1634730665,1814,1814,1814,1814,0
20240911,190300,1634730665,1814,1814,1814,1814,0
20240911,190200,1634730665,1814,1814,1814,1814,0
20240911,190100,1634730665,1814,1814,1814,1814,0
20240911,190000,1634730665,1814,1814,1814,1814,0
20240911,185900,1634730665,1814,1814,1814,1814,0
20240911,185800,1634730665,1814,1814,1814,1814,0
20240911,185700,1634730665,1814,1814,1814,1814,0
20240911,185600,1634730665,1814,1814,1814,1814,0
20240911,185500,1634730665,1814,1814,1814,1814,0
20240911,185400,1634730665,1814,1814,1814,1814,0
20240911,185300,1634730665,1814,1814,1814,1814,0
20240911,185200,1634730665,1814,1814,1814,1814,0
20240911,185100,1634730665,1814,1814,1814,1814,0
20240911,185000,1634730665,1814,1814,1814,1814,0
20240911,184900,1634730665,1814,1814,1814,1814,0
20240911,184800,1634730665,1814,1814,1814,1814,0
20240911,184700,1634730665,1814,1814,1814,1814,0
20240911,184600,1634730665,1814,1814,1814,1814,0
20240911,184500,1634730665,1814,1814,1814,1814,0
20240911,184400,1634730665,1814,1814,1814,1814,0
20240911,184300,1634730665,1814,1814,1814,1814,0
20240911,184200,1634730665,1814,1814,1814,1814,0
20240911,184100,1634730665,1814,1814,1814,1814,0
20240911,184000,1634730665,1814,1814,1814,1814,13829
20240911,183900,1634730665,1814,1814,1814,1814,0
20240911,183800,1634730665,1814,1814,1814,1814,0
20240911,183700,1634730665,1814,1814,1814,1814,0
20240911,183600,1634730665,1814,1814,1814,1814,0
20240911,183500,1634730665,1814,1814,1814,1814,0
20240911,183400,1634730665,1814,1814,1814,1814,0
20240911,183300,1634730665,1814,1814,1814,1814,0
20240911,183200,1634730665,1814,1814,1814,1814,0
20240911,183100,1634730665,1814,1814,1814,1814,0
20240911,183000,1634730665,1814,1814,1814,1814,0
20240911,182900,1634730665,1814,1814,1814,1814,0
20240911,182800,1634730665,1814,1814,1814,1814,0
20240911,182700,1634730665,1814,1814,1814,1814,0
20240911,182600,1634730665,1814,1814,1814,1814,0
20240911,182500,1634730665,1814,1814,1814,1814,0
20240911,182400,1634730665,1814,1814,1814,1814,0
20240911,182300,1634730665,1814,1814,1814,1814,0
20240911,182200,1634730665,1814,1814,1814,1814,0
20240911,182100,1634730665,1814,1814,1814,1814,0
20240911,182000,1634730665,1814,1814,1814,1814,0
20240911,181900,1634730665,1814,1814,1814,1814,0
20240911,181800,1634730665,1814,1814,1814,1814,0
20240911,181700,1634730665,1814,1814,1814,1814,0
20240911,181600,1634730665,1814,1814,1814,1814,0
20240911,181500,1634730665,1814,1814,1814,1814,0
20240911,181400,1634730665,1814,1814,1814,1814,0
20240911,181300,1634730665,1814,1814,1814,1814,0
20240911,181200,1634730665,1814,1814,1814,1814,0
20240911,181100,1634730665,1814,1814,1814,1814,0
20240911,181000,1634730665,1814,1814,1814,1814,13829
20240911,180900,1634730665,1814,1814,1814,1814,0
20240911,180800,1634730665,1814,1814,1814,1814,0
20240911,180700,1634730665,1814,1814,1814,1814,0
20240911,180600,1634730665,1814,1814,1814,1814,0
20240911,180500,1634730665,1814,1814,1814,1814,0
20240911,180400,1634730665,1814,1814,1814,1814,0
20240911,180300,1634730665,1814,1814,1814,1814,0
20240911,180200,1634730665,1814,1814,1814,1814,0
20240911,180100,1634730665,1814,1814,1814,1814,0
20240911,180000,1634730665,1814,1814,1814,1814,0
20240911,175900,1634730665,1814,1814,1814,1814,0
20240911,175800,1634730665,1814,1814,1814,1814,0
20240911,175700,1634730665,1814,1814,1814,1814,0
20240911,175600,1634730665,1814,1814,1814,1814,0
20240911,175500,1634730665,1814,1814,1814,1814,0
20240911,175400,1634730665,1814,1814,1814,1814,0
20240911,175300,1634730665,1814,1814,1814,1814,0
20240911,175200,1634730665,1814,1814,1814,1814,0
20240911,175100,1634730665,1814,1814,1814,1814,0
20240911,175000,1634730665,1814,1814,1814,1814,0
20240911,174900,1634730665,1814,1814,1814,1814,0
20240911,174800,1634730665,1814,1814,1814,1814,0
20240911,174700,1634730665,1814,1814,1814,1814,0
20240911,174600,1634730665,1814,1814,1814,1814,0
20240911,174500,1634730665,1814,1814,1814,1814,0
20240911,174400,1634730665,1814,1814,1814,1814,0
20240911,174300,1634730665,1814,1814,1814,1814,0
20240911,174200,1634730665,1814,1814,1814,1814,0
20240911,174100,1634730665,1814,1814,1814,1814,0
20240911,174000,1634730665,1814,1814,1814,1814,13829
20240911,173900,1634730665,1814,1814,1814,1814,0
20240911,173800,1634730665,1814,1814,1814,1814,0
20240911,173700,1634730665,1814,1814,1814,1814,0
20240911,173600,1634730665,1814,1814,1814,1814,0
20240911,173500,1634730665,1814,1814,1814,1814,0
20240911,173400,1634730665,1814,1814,1814,1814,0
20240911,173300,1634730665,1814,1814,1814,1814,0
20240911,173200,1634730665,1814,1814,1814,1814,0
20240911,173100,1634730665,1814,1814,1814,1814,0
20240911,173000,1634730665,1814,1814,1814,1814,0
20240911,172900,1634730665,1814,1814,1814,1814,0
20240911,172800,1634730665,1814,1814,1814,1814,0
20240911,172700,1634730665,1814,1814,1814,1814,0
20240911,172600,1634730665,1814,1814,1814,1814,0
20240911,172500,1634730665,1814,1814,1814,1814,0
20240911,172400,1634730665,1814,1814,1814,1814,0
20240911,172300,1634730665,1814,1814,1814,1814,0
20240911,172200,1634730665,1814,1814,1814,1814,0
20240911,172100,1634730665,1814,1814,1814,1814,0
20240911,172000,1634730665,1814,1814,1814,1814,0
20240911,171900,1634730665,1814,1814,1814,1814,0
20240911,171800,1634730665,1814,1814,1814,1814,0
20240911,171700,1634730665,1814,1814,1814,1814,0
20240911,171600,1634730665,1814,1814,1814,1814,0
20240911,171500,1634730665,1814,1814,1814,1814,0
20240911,171400,1634730665,1814,1814,1814,1814,0
20240911,171300,1634730665,1814,1814,1814,1814,0
20240911,171200,1634730665,1814,1814,1814,1814,0
20240911,171100,1634730665,1814,1814,1814,1814,0
20240911,171000,1634730665,1814,1814,1814,1814,13829
20240911,170900,1634730665,1814,1814,1814,1814,0
20240911,170800,1634730665,1814,1814,1814,1814,0
20240911,170700,1634730665,1814,1814,1814,1814,0
20240911,170600,1634730665,1814,1814,1814,1814,0
20240911,170500,1634730665,1814,1814,1814,1814,0
20240911,170400,1634730665,1814,1814,1814,1814,0
20240911,170300,1634730665,1814,1814,1814,1814,0
20240911,170200,1634730665,1814,1814,1814,1814,0
20240911,170100,1634730665,1814,1814,1814,1814,0
20240911,170000,1634730665,1814,1814,1814,1814,0
20240911,165900,1634730665,1814,1814,1814,1814,0
20240911,165800,1634730665,1814,1814,1814,1814,0
20240911,165700,1634730665,1814,1814,1814,1814,0
20240911,165600,1634730665,1814,1814,1814,1814,0
20240911,165500,1634730665,1814,1814,1814,1814,0
20240911,165400,1634730665,1814,1814,1814,1814,0
20240911,165300,1634730665,1814,1814,1814,1814,0
20240911,165200,1634730665,1814,1814,1814,1814,0
20240911,165100,1634730665,1814,1814,1814,1814,0
20240911,165000,1634730665,1814,1814,1814,1814,0
20240911,164900,1634730665,1814,1814,1814,1814,0
20240911,164800,1634730665,1814,1814,1814,1814,0
20240911,164700,1634730665,1814,1814,1814,1814,0
20240911,164600,1634730665,1814,1814,1814,1814,0
20240911,164500,1634730665,1814,1814,1814,1814,0
20240911,164400,1634730665,1814,1814,1814,1814,0
20240911,164300,1634730665,1814,1814,1814,1814,0
20240911,164200,1634730665,1814,1814,1814,1814,0
20240911,164100,1634730665,1814,1814,1814,1814,0
20240911,164000,1634730665,1814,1814,1814,1814,13829
20240911,163900,1634730665,1814,1814,1814,1814,0
20240911,163800,1634730665,1814,1814,1814,1814,0
20240911,163700,1634730665,1814,1814,1814,1814,0
20240911,163600,1634730665,1814,1814,1814,1814,0
20240911,163500,1634730665,1814,1814,1814,1814,0
20240911,163400,1634730665,1814,1814,1814,1814,0
20240911,163300,1634730665,1814,1814,1814,1814,0
20240911,163200,1634730665,1814,1814,1814,1814,0
20240911,163100,1634730665,1814,1814,1814,1814,0
20240911,163000,1634730665,1814,1814,1814,1814,0
20240911,162900,1634730665,1814,1814,1814,1814,0
20240911,162800,1634730665,1814,1814,1814,1814,0
20240911,162700,1634730665,1814,1814,1814,1814,0
20240911,162600,1634730665,1814,1814,1814,1814,0
20240911,162500,1634730665,1814,1814,1814,1814,0
20240911,162400,1634730665,1814,1814,1814,1814,0
20240911,162300,1634730665,1814,1814,1814,1814,0
20240911,162200,1634730665,1814,1814,1814,1814,0
20240911,162100,1634730665,1814,1814,1814,1814,0
20240911,162000,1634730665,1814,1814,1814,1814,0
20240911,161900,1634730665,1814,1814,1814,1814,0
20240911,161800,1634730665,1814,1814,1814,1814,0
20240911,161700,1634730665,1814,1814,1814,1814,0
20240911,161600,1634730665,1814,1814,1814,1814,0
20240911,161500,1634730665,1814,1814,1814,1814,0
20240911,161400,1634730665,1814,1814,1814,1814,0
20240911,161300,1634730665,1814,1814,1814,1814,0
20240911,161200,1634730665,1814,1814,1814,1814,0
20240911,161100,1634730665,1814,1814,1814,1814,0
20240911,161000,1634730665,1814,1814,1814,1814,13829
20240911,160900,1634730665,1814,1814,1814,1814,0
20240911,160800,1634730665,1814,1814,1814,1814,0
20240911,160700,1634730665,1814,1814,1814,1814,0
20240911,160600,1634730665,1814,1814,1814,1814,0
20240911,160500,1634730665,1814,1814,1814,1814,0
20240911,160400,1634730665,1814,1814,1814,1814,0
20240911,160300,1634730665,1814,1814,1814,1814,0
20240911,160200,1634730665,1814,1814,1814,1814,0
20240911,160100,1634730665,1814,1814,1814,1814,0
20240911,160000,1634730665,1814,1814,1814,1814,0
20240911,155900,1634730665,1814,1814,1814,1814,0
20240911,155800,1634730665,1814,1814,1814,1814,0
20240911,155700,1634730665,1814,1814,1814,1814,0
20240911,155600,1634730665,1814,1814,1814,1814,0
20240911,155500,1634730665,1814,1814,1814,1814,0
20240911,155400,1634730665,1814,1814,1814,1814,0
20240911,155300,1634730665,1814,1814,1814,1814,0
20240911,155200,1634730665,1814,1814,1814,1814,0
20240911,155100,1634730665,1814,1814,1814,1814,0
20240911,155000,1634730665,1814,1814,1814,1814,0
20240911,154900,1634730665,1814,1814,1814,1814,0
20240911,154800,1634730665,1814,1814,1814,1814,0
20240911,154700,1634730665,1814,1814,1814,1814,0
20240911,154600,1634730665,1814,1814,1814,1814,0
20240911,154500,1634730665,1814,1814,1814,1814,0
20240911,154400,1634730665,1814,1814,1814,1814,0
20240911,154300,1634730665,1814,1814,1814,1814,0
20240911,154200,1634730665,1814,1814,1814,1814,0
20240911,154100,1634730665,1814,1814,1814,1814,0
20240911,154000,1634730665,1814,1814,1814,1814,13829
20240911,153900,1634730665,1814,1814,1814,1814,0
20240911,153800,1634730665,1814,1814,1814,1814,0
20240911,153700,1634730665,1814,1814,1814,1814,0
20240911,153600,1634730665,1814,1814,1814,1814,0
20240911,153500,1634730665,1814,1814,1814,1814,0
20240911,153400,1634730665,1814,1814,1814,1814,0
20240911,153300,1634730665,1814,1814,1814,1814,0
20240911,153200,1634730665,1814,1814,1814,1814,0
20240911,153100,1634730665,1814,1814,1814,1814,0
20240911,153000,1634730665,1814,1814,1814,1814,13829
20240911,152900,1609644859,1816,1816,1816,1816,0
20240911,152800,1609644859,1816,1816,1816,1816,0
20240911,152700,1609644859,1816,1816,1816,1816,0
20240911,152600,1609644859,1816,1816,1816,1816,0
20240911,152500,1609644859,1816,1816,1816,1816,0
20240911,152400,1609644859,1816,1816,1816,1816,0
20240911,152300,1609644859,1816,1816,1816,1816,0
20240911,152200,1609644859,1816,1816,1816,1816,0
20240911,152100,1609644859,1816,1816,1816,1816,0
20240911,152000,1609644859,1816,1816,1816,1816,0
20240911,151900,1609644859,1816,1811,1816,1811,2258
20240911,151800,1605552736,1815,1814,1815,1812,4471
20240911,151700,1597448913,1815,1812,1815,1812,103
20240911,151600,1597262270,1812,1816,1816,1812,37
20240911,151500,1597195219,1812,1812,1812,1812,0
20240911,151400,1597195219,1812,1812,1812,1812,100
20240911,151300,1597014019,1812,1814,1815,1812,3760
20240911,151200,1590191350,1815,1815,1815,1815,10
20240911,151100,1590173200,1815,1815,1815,1815,518
20240911,151000,1589233030,1816,1816,1816,1816,0
20240911,150900,1589233030,1816,1813,1816,1813,666
20240911,150800,1588025242,1813,1813,1813,1810,3702
20240911,150700,1581316013,1811,1811,1811,1810,2552
20240911,150600,1576695820,1813,1813,1813,1811,11
20240911,150500,1576675887,1813,1814,1814,1811,411
20240911,150400,1575930934,1814,1817,1817,1814,831
20240911,150300,1574423446,1817,1815,1817,1815,24
20240911,150200,1574379882,1817,1815,1817,1814,20
20240911,150100,1574343590,1817,1817,1817,1817,0
20240911,150000,1574343590,1817,1816,1817,1816,5
20240911,145900,1574334506,1817,1817,1817,1816,34
20240911,145800,1574272729,1818,1818,1818,1818,80
20240911,145700,1574127289,1818,1817,1818,1817,701
20240911,145600,1572853371,1818,1817,1818,1813,548
20240911,145500,1571859412,1818,1816,1818,1815,1963
20240911,145400,1568293594,1816,1816,1816,1816,0
20240911,145300,1568293594,1816,1816,1816,1816,0
20240911,145200,1568293594,1816,1816,1816,1816,1
20240911,145100,1568291778,1817,1817,1817,1817,0
20240911,145000,1568291778,1817,1817,1817,1817,0
20240911,144900,1568291778,1817,1817,1817,1817,0
20240911,144800,1568291778,1817,1817,1817,1817,0
20240911,144700,1568291778,1817,1815,1817,1809,251
20240911,144600,1567835945,1817,1808,1818,1808,2684
20240911,144500,1562983254,1818,1818,1818,1808,3522
20240911,144400,1556612739,1815,1812,1818,1810,103
20240911,144300,1556426279,1810,1816,1817,1810,136
20240911,144200,1556179981,1819,1816,1820,1810,162
20240911,144100,1555886686,1816,1811,1823,1808,8957
20240911,144000,1539685832,1824,1818,1824,1811,636
20240911,143900,1538533462,1815,1815,1815,1815,7293
20240911,143800,1525296667,1815,1815,1815,1815,100
20240911,143700,1525115167,1815,1815,1815,1811,81
20240911,143600,1524968192,1815,1813,1815,1810,3450
20240911,143500,1518720539,1815,1815,1815,1815,2900
20240911,143400,1513457039,1815,1815,1815,1815,1
20240911,143300,1513455224,1815,1815,1815,1815,0
20240911,143200,1513455224,1815,1815,1815,1815,3034
20240911,143100,1507948514,1811,1815,1815,1811,5392
20240911,143000,1498177773,1813,1824,1824,1813,2729
20240911,142900,1493225017,1824,1815,1824,1815,664
20240911,142800,1492019524,1815,1815,1815,1815,0
20240911,142700,1492019524,1815,1815,1815,1814,817
20240911,142600,1490536670,1815,1815,1815,1815,10
20240911,142500,1490518520,1812,1818,1818,1812,3242
20240911,142400,1484633202,1817,1817,1817,1817,0
20240911,142300,1484633202,1817,1821,1821,1817,4161
20240911,142200,1477060789,1821,1822,1822,1821,7159
20240911,142100,1464024114,1822,1825,1825,1822,6861
20240911,142000,1451513423,1825,1826,1826,1825,266
20240911,141900,1451027972,1826,1827,1827,1826,2432
20240911,141800,1446586824,1827,1827,1827,1827,282
20240911,141700,1446071610,1829,1829,1829,1829,1
20240911,141600,1446069781,1828,1826,1828,1826,210
20240911,141500,1445686301,1827,1827,1827,1827,2151
20240911,141400,1441756424,1828,1828,1828,1828,17
20240911,141300,1441725348,1829,1829,1829,1829,1
20240911,141200,1441723519,1828,1830,1830,1828,1530
20240911,141100,1438925906,1829,1830,1830,1829,272
20240911,141000,1438428157,1830,1830,1830,1830,101
20240911,140900,1438243327,1830,1834,1834,1830,28
20240911,140800,1438192047,1834,1834,1834,1834,2
20240911,140700,1438188379,1835,1835,1835,1835,0
20240911,140600,1438188379,1835,1835,1835,1835,0
20240911,140500,1438188379,1835,1830,1835,1830,936
20240911,140400,1436471694,1830,1830,1830,1830,0
20240911,140300,1436471694,1830,1830,1830,1830,1
20240911,140200,1436469864,1830,1830,1830,1830,434
20240911,140100,1435675644,1830,1830,1830,1830,1
20240911,140000,1435673814,1829,1828,1829,1828,839
20240911,135900,1434140056,1829,1829,1829,1829,0
20240911,135800,1434140056,1829,1828,1829,1828,491
20240911,135700,1433242507,1828,1828,1828,1828,357
20240911,135600,1432589911,1828,1828,1828,1828,200
20240911,135500,1432224311,1828,1828,1828,1828,150
20240911,135400,1431950111,1828,1828,1828,1828,2
20240911,135300,1431946455,1828,1828,1828,1828,301
20240911,135200,1431396227,1828,1828,1828,1828,200
20240911,135100,1431030627,1827,1827,1827,1827,9
20240911,135000,1431014184,1829,1828,1829,1828,53
20240911,134900,1430917286,1828,1828,1828,1828,161
20240911,134800,1430622978,1827,1827,1827,1827,0
20240911,134700,1430622978,1827,1827,1830,1827,740
20240911,134600,1429270545,1827,1827,1827,1827,0
20240911,134500,1429270545,1827,1827,1827,1827,100
20240911,134400,1429087845,1827,1827,1827,1827,193
20240911,134300,1428735234,1830,1830,1830,1830,10
20240911,134200,1428716934,1830,1830,1830,1830,1
20240911,134100,1428715104,1827,1827,1827,1827,467
20240911,134000,1427861895,1826,1830,1830,1826,22
20240911,133900,1427821719,1830,1830,1830,1830,0
20240911,133800,1427821719,1830,1826,1830,1826,3
20240911,133700,1427816237,1825,1825,1825,1825,1293
20240911,133600,1425456512,1826,1827,1827,1826,566
20240911,133500,1424422976,1826,1831,1831,1826,12969
20240911,133400,1400709150,1835,1835,1835,1835,0
20240911,133300,1400709150,1835,1835,1835,1835,0
20240911,133200,1400709150,1835,1835,1835,1835,0
20240911,133100,1400709150,1835,1835,1835,1835,1
20240911,133000,1400707315,1831,1835,1835,1831,636
20240911,132900,1399542779,1835,1835,1835,1835,30
20240911,132800,1399487729,1835,1835,1835,1835,0
20240911,132700,1399487729,1835,1835,1835,1835,0
20240911,132600,1399487729,1835,1835,1835,1835,10
20240911,132500,1399469379,1835,1831,1835,1831,101
20240911,132400,1399284444,1835,1835,1835,1835,0
20240911,132300,1399284444,1835,1832,1835,1832,220
20240911,132200,1398881401,1833,1833,1833,1833,13
20240911,132100,1398857572,1834,1836,1836,1834,403
20240911,132000,1398118003,1836,1836,1836,1836,12
20240911,131900,1398095971,1836,1837,1837,1836,119
20240911,131800,1397877486,1836,1838,1838,1836,305
20240911,131700,1397317288,1841,1843,1844,1841,1150
20240911,131600,1395197293,1843,1843,1843,1843,362
20240911,131500,1394530127,1842,1843,1843,1842,91
20240911,131400,1394362468,1842,1840,1842,1839,6865
20240911,131300,1381732607,1840,1837,1840,1837,698
20240911,131200,1380449089,1837,1836,1837,1836,10
20240911,131100,1380430728,1836,1835,1836,1835,8
20240911,131000,1380416047,1835,1833,1835,1833,200
20240911,130900,1380049445,1833,1833,1833,1833,0
20240911,130800,1380049445,1833,1832,1833,1829,5171
20240911,130700,1370586612,1833,1833,1833,1833,75
20240911,130600,1370449137,1833,1833,1833,1833,1183
20240911,130500,1368280698,1835,1835,1835,1835,1
20240911,130400,1368278863,1834,1834,1834,1834,67
20240911,130300,1368155985,1833,1833,1833,1833,29
20240911,130200,1368102828,1834,1834,1834,1834,0
20240911,130100,1368102828,1834,1834,1834,1834,0
20240911,130000,1368102828,1834,1834,1834,1834,33
20240911,125900,1368042306,1834,1834,1834,1834,0
20240911,125800,1368042306,1834,1834,1834,1834,0
20240911,125700,1368042306,1834,1834,1834,1834,80
20240911,125600,1367895586,1834,1834,1834,1834,0
20240911,125500,1367895586,1834,1833,1834,1833,103
20240911,125400,1367706758,1833,1832,1833,1832,394
20240911,125300,1366984606,1831,1831,1831,1831,80
20240911,125200,1366838126,1831,1831,1831,1831,0
20240911,125100,1366838126,1831,1833,1833,1831,621
20240911,125000,1365699873,1833,1833,1833,1833,270
20240911,124900,1365204963,1831,1833,1833,1831,1547
20240911,124800,1362369400,1831,1834,1834,1831,80
20240911,124700,1362222770,1834,1834,1834,1834,0
20240911,124600,1362222770,1834,1834,1834,1834,1
20240911,124500,1362220936,1829,1829,1829,1829,0
20240911,124400,1362220936,1829,1829,1829,1829,0
20240911,124300,1362220936,1829,1829,1829,1829,0
20240911,124200,1362220936,1829,1829,1829,1829,0
20240911,124100,1362220936,1829,1830,1835,1829,1321
20240911,124000,1359804175,1830,1830,1830,1830,50
20240911,123900,1359712675,1830,1830,1830,1830,168
20240911,123800,1359405235,1833,1833,1833,1833,92
20240911,123700,1359236599,1833,1838,1838,1833,210
20240911,123600,1358850919,1838,1830,1838,1830,1030
20240911,123500,1356965887,1830,1830,1830,1830,50
20240911,123400,1356874387,1839,1839,1839,1839,1000
20240911,123300,1355035387,1839,1836,1842,1830,150
20240911,123200,1354759713,1836,1830,1836,1828,1330
20240911,123100,1352327480,1830,1830,1834,1830,76
20240911,123000,1352188308,1831,1831,1831,1831,30
20240911,122900,1352133378,1835,1835,1835,1835,0
20240911,122800,1352133378,1835,1835,1835,1833,501
20240911,122700,1351214683,1836,1828,1836,1827,5019
20240911,122600,1342044434,1836,1826,1836,1826,5760
20240911,122500,1331525394,1836,1833,1836,1826,2813
20240911,122400,1326372121,1836,1836,1836,1836,1
20240911,122300,1326370285,1830,1830,1830,1830,0
20240911,122200,1326370285,1830,1830,1830,1830,0
20240911,122100,1326370285,1830,1830,1830,1830,133
20240911,122000,1326126895,1830,1826,1830,1826,1113
20240911,121900,1324091121,1826,1831,1838,1826,10041
20240911,121800,1305712074,1831,1831,1831,1831,0
20240911,121700,1305712074,1831,1839,1839,1831,1727
20240911,121600,1302549929,1832,1839,1839,1832,3
20240911,121500,1302544426,1832,1839,1839,1832,7416
20240911,121400,1288943172,1839,1839,1839,1839,0
20240911,121300,1288943172,1839,1835,1839,1835,1130
20240911,121200,1286869618,1839,1839,1839,1839,1
20240911,121100,1286867779,1835,1835,1835,1835,86
20240911,121000,1286709969,1835,1835,1835,1835,11
20240911,120900,1286689784,1834,1835,1835,1834,2292
20240911,120800,1282486150,1835,1838,1838,1835,1015
20240911,120700,1280623607,1835,1837,1837,1835,31
20240911,120600,1280566662,1835,1835,1835,1835,0
20240911,120500,1280566662,1835,1835,1835,1835,152
20240911,120400,1280287742,1837,1837,1837,1837,0
20240911,120300,1280287742,1837,1837,1837,1837,31
20240911,120200,1280230795,1837,1837,1837,1837,50
20240911,120100,1280138945,1837,1837,1837,1837,50
20240911,120000,1280047095,1837,1837,1837,1837,148
20240911,115900,1279775219,1837,1837,1837,1837,473
20240911,115800,1278906318,1837,1837,1837,1837,20
20240911,115700,1278869578,1837,1837,1837,1837,1
20240911,115600,1278867741,1837,1837,1837,1837,1
20240911,115500,1278865904,1837,1837,1837,1837,67
20240911,115400,1278742825,1837,1837,1837,1837,31
20240911,115300,1278685878,1837,1837,1837,1837,1
20240911,115200,1278684041,1836,1836,1836,1836,68
20240911,115100,1278559193,1836,1836,1841,1836,832
20240911,115000,1277031626,1837,1837,1837,1837,36
20240911,114900,1276965494,1836,1836,1836,1836,0
20240911,114800,1276965494,1836,1836,1836,1836,100
20240911,114700,1276781894,1836,1836,1836,1836,504
20240911,114600,1275856550,1836,1836,1836,1836,0
20240911,114500,1275856550,1836,1836,1836,1836,0
20240911,114400,1275856550,1836,1836,1836,1836,100
20240911,114300,1275672950,1843,1843,1843,1843,0
20240911,114200,1275672950,1843,1843,1843,1843,22
20240911,114100,1275632404,1838,1838,1838,1838,0
20240911,114000,1275632404,1838,1840,1840,1837,15583
20240911,113900,1246985412,1840,1841,1841,1840,2849
20240911,113800,1241742242,1843,1843,1843,1843,0
20240911,113700,1241742242,1843,1843,1843,1843,25
20240911,113600,1241696167,1843,1843,1843,1843,0
20240911,113500,1241696167,1843,1843,1843,1843,35
20240911,113400,1241631662,1843,1843,1843,1843,3
20240911,113300,1241626133,1843,1843,1843,1840,432
20240911,113200,1240831208,1843,1843,1843,1843,3
20240911,113100,1240825679,1843,1843,1843,1843,5
20240911,113000,1240816464,1843,1843,1843,1843,10
20240911,112900,1240798034,1843,1839,1843,1839,1986
20240911,112800,1237141700,1840,1841,1841,1840,11865
20240911,112700,1215306865,1841,1842,1842,1841,416
20240911,112600,1214540959,1842,1842,1842,1842,7
20240911,112500,1214528065,1843,1843,1843,1843,38
20240911,112400,1214458031,1843,1843,1843,1843,6
20240911,112300,1214446973,1843,1844,1844,1843,656
20240911,112200,1213237432,1844,1845,1845,1844,1224
20240911,112100,1210980180,1845,1845,1845,1845,684
20240911,112000,1209718200,1846,1846,1847,1846,520
20240911,111900,1208758278,1847,1847,1847,1847,190
20240911,111800,1208407348,1851,1851,1851,1851,0
20240911,111700,1208407348,1851,1851,1851,1851,1
20240911,111600,1208405497,1851,1851,1851,1851,54
20240911,111500,1208305543,1851,1847,1851,1847,1005
20240911,111400,1206447801,1847,1847,1847,1845,52
20240911,111300,1206351795,1847,1848,1848,1847,22
20240911,111200,1206311141,1845,1847,1847,1845,4315
20240911,111100,1198349535,1848,1846,1848,1845,2706
20240911,111000,1193354651,1846,1845,1846,1845,1020
20240911,110900,1191472451,1849,1849,1849,1849,0
20240911,110800,1191472451,1849,1849,1849,1849,2
20240911,110700,1191468753,1849,1841,1849,1841,44
20240911,110600,1191387638,1841,1841,1841,1841,1
20240911,110500,1191385797,1849,1846,1849,1840,717
20240911,110400,1190064775,1843,1843,1843,1843,1507
20240911,110300,1187287374,1843,1843,1843,1843,1
20240911,110200,1187285531,1843,1843,1843,1843,118
20240911,110100,1187068057,1840,1843,1843,1840,60
20240911,110000,1186957506,1843,1843,1843,1843,10
20240911,105900,1186939076,1839,1841,1841,1839,1006
20240911,105800,1185087873,1843,1843,1843,1843,20
20240911,105700,1185051013,1843,1839,1843,1839,2113
20240911,105600,1181165198,1839,1845,1849,1839,6700
20240911,105500,1168825194,1846,1848,1848,1846,5564
20240911,105400,1158551281,1848,1848,1848,1848,101
20240911,105300,1158364633,1848,1848,1848,1848,1
20240911,105200,1158362785,1848,1848,1848,1848,1
20240911,105100,1158360937,1848,1848,1848,1848,1
20240911,105000,1158359089,1853,1849,1853,1847,3217
20240911,104900,1152412213,1850,1853,1853,1850,204
20240911,104800,1152034363,1853,1851,1853,1851,578
20240911,104700,1150963749,1847,1851,1851,1847,897
20240911,104600,1149304986,1845,1851,1851,1845,1580
20240911,104500,1146383022,1851,1851,1851,1851,60
20240911,104400,1146271962,1851,1851,1851,1851,0
20240911,104300,1146271962,1851,1845,1851,1845,5480
20240911,104200,1136158949,1850,1844,1850,1844,3142
20240911,104100,1130362622,1843,1843,1844,1843,249
20240911,104000,1129903577,1845,1845,1845,1842,5633
20240911,103900,1119516621,1850,1851,1851,1845,333
20240911,103800,1118901989,1850,1850,1852,1850,1096
20240911,103700,1116874082,1850,1850,1850,1850,126
20240911,103600,1116640982,1850,1850,1850,1841,723
20240911,103500,1115304961,1850,1840,1850,1840,5164
20240911,103400,1105801901,1840,1840,1852,1840,7896
20240911,103300,1091270979,1841,1859,1859,1841,11442
20240911,103200,1070097112,1860,1872,1872,1860,7699
20240911,103100,1055763808,1865,1869,1872,1865,5612
20240911,103000,1045274300,1860,1872,1873,1860,17248
20240911,102900,1013121288,1871,1871,1873,1867,290
20240911,102800,1012579509,1872,1871,1873,1870,108
20240911,102700,1012377231,1872,1872,1873,1872,3
20240911,102600,1012371614,1868,1874,1874,1868,3
20240911,102500,1012366003,1866,1866,1866,1866,2
20240911,102400,1012362271,1866,1875,1877,1866,804
20240911,102300,1010857060,1875,1875,1875,1875,0
20240911,102200,1010857060,1875,1875,1875,1875,0
20240911,102100,1010857060,1875,1873,1875,1873,3020
20240911,102000,1005200571,1873,1873,1873,1873,0
20240911,101900,1005200571,1873,1873,1873,1873,1
20240911,101800,1005198698,1873,1873,1873,1866,2183
20240911,101700,1001122712,1873,1865,1873,1865,4810
20240911,101600,992150133,1866,1871,1871,1866,5496
20240911,101500,981880683,1872,1872,1872,1872,10
20240911,101400,981861963,1872,1870,1872,1870,1707
20240911,101300,978668016,1869,1871,1871,1869,650
20240911,101200,977452104,1871,1872,1873,1870,2109
20240911,101100,973507750,1873,1873,1873,1872,123
20240911,101000,973277373,1874,1874,1874,1874,0
20240911,100900,973277373,1874,1870,1874,1870,37
20240911,100800,973208063,1868,1871,1875,1867,522
20240911,100700,972232543,1872,1872,1872,1872,5
20240911,100600,972223183,1877,1870,1878,1868,2219
20240911,100500,968076014,1870,1877,1877,1870,1654
20240911,100400,964982394,1877,1878,1878,1877,134
20240911,100300,964730764,1879,1880,1880,1869,14
20240911,100200,964704467,1881,1881,1881,1881,0
20240911,100100,964704467,1881,1881,1881,1870,4
20240911,100000,964696954,1870,1883,1883,1867,4958
20240911,095900,955408609,1875,1875,1875,1875,0
20240911,095800,955408609,1875,1875,1875,1875,9094
20240911,095700,938357359,1875,1880,1884,1875,3209
20240911,095600,932324573,1879,1880,1880,1879,2311
20240911,095500,927982104,1879,1884,1884,1879,2761
20240911,095400,922792620,1880,1873,1880,1873,1136
20240911,095300,920660940,1877,1877,1877,1877,156
20240911,095200,920368128,1873,1873,1873,1873,10
20240911,095100,920349398,1872,1872,1872,1872,4009
20240911,095000,912844550,1872,1871,1873,1871,814
20240911,094900,911320962,1871,1881,1881,1871,4312
20240911,094800,903231865,1881,1885,1885,1881,2533
20240911,094700,898460518,1890,1890,1890,1890,0
20240911,094600,898460518,1890,1889,1890,1886,836
20240911,094500,896882594,1889,1891,1891,1889,1050
20240911,094400,894897787,1895,1895,1895,1895,250
20240911,094300,894424037,1889,1889,1890,1888,877
20240911,094200,892768003,1890,1895,1895,1890,1618
20240911,094100,889705524,1895,1889,1895,1889,2386
20240911,094000,885197133,1889,1892,1895,1889,3085
20240911,093900,879365502,1896,1892,1896,1892,3213
20240911,093800,873285122,1892,1890,1892,1890,3968
20240911,093700,865783434,1890,1890,1891,1889,1736
20240911,093600,862502367,1890,1890,1890,1888,1171
20240911,093500,860289656,1888,1887,1888,1887,3523
20240911,093400,853639703,1887,1880,1887,1880,2553
20240911,093300,848825774,1878,1877,1878,1876,567
20240911,093200,847761868,1876,1897,1897,1876,6008
20240911,093100,836450525,1890,1901,1901,1887,18863
20240911,093000,800763390,1901,1911,1911,1900,14638
20240911,092900,772886027,1911,1912,1919,1906,10553
20240911,092800,752681411,1913,1911,1913,1903,3549
20240911,092700,745920579,1910,1904,1913,1904,491
20240911,092600,744984415,1910,1915,1915,1901,9433
20240911,092500,727011167,1914,1930,1934,1914,30265
20240911,092400,668834509,1930,1909,1930,1902,32783
20240911,092300,605973177,1910,1907,1910,1895,18687
20240911,092200,570440372,1911,1913,1914,1905,7554
20240911,092100,556008844,1914,1892,1917,1885,57874
20240911,092000,445771197,1885,1889,1891,1884,6961
20240911,091900,432642984,1890,1891,1893,1890,4255
20240911,091800,424594119,1882,1896,1896,1882,2306
20240911,091700,420250263,1896,1889,1897,1885,16183
20240911,091600,389689907,1889,1898,1898,1889,17846
20240911,091500,355891513,1900,1900,1906,1889,14175
20240911,091400,328955373,1899,1905,1909,1890,30671
20240911,091300,270593079,1906,1887,1906,1881,34071
20240911,091200,206090129,1886,1873,1889,1873,31669
20240911,091100,146532454,1875,1869,1876,1863,17477
20240911,091000,113837224,1869,1857,1871,1857,25792
20240911,090900,65682026,1857,1858,1864,1856,6443
20240911,090800,53695610,1862,1845,1862,1845,10392
20240911,090700,34423941,1844,1840,1844,1839,3389
20240911,090600,28182099,1839,1837,1839,1837,4227
20240911,090500,20412231,1839,1839,1839,1839,371
20240911,090400,19729962,1839,1839,1840,1839,769
20240911,090300,18315253,1839,1823,1839,1823,1073
20240911,090200,16359094,1842,1841,1842,1841,30
20240911,090100,16303863,1843,1823,1845,1823,1084
20240911,090000,14309311,1825,1825,1850,1823,7540