KissMeData/033250/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191400,106913190,1330,1330,1330,1330,510
20240902,191300,106913190,1330,1330,1330,1330,0
20240902,191200,106913190,1330,1330,1330,1330,0
20240902,191100,106913190,1330,1330,1330,1330,0
20240902,191000,106913190,1330,1330,1330,1330,0
20240902,190900,106913190,1330,1330,1330,1330,0
20240902,190800,106913190,1330,1330,1330,1330,0
20240902,190700,106913190,1330,1330,1330,1330,0
20240902,190600,106913190,1330,1330,1330,1330,0
20240902,190500,106913190,1330,1330,1330,1330,0
20240902,190400,106913190,1330,1330,1330,1330,0
20240902,190300,106913190,1330,1330,1330,1330,0
20240902,190200,106913190,1330,1330,1330,1330,0
20240902,190100,106913190,1330,1330,1330,1330,0
20240902,190000,106913190,1330,1330,1330,1330,0
20240902,185900,106913190,1330,1330,1330,1330,0
20240902,185800,106913190,1330,1330,1330,1330,0
20240902,185700,106913190,1330,1330,1330,1330,0
20240902,185600,106913190,1330,1330,1330,1330,0
20240902,185500,106913190,1330,1330,1330,1330,0
20240902,185400,106913190,1330,1330,1330,1330,0
20240902,185300,106913190,1330,1330,1330,1330,0
20240902,185200,106913190,1330,1330,1330,1330,0
20240902,185100,106913190,1330,1330,1330,1330,0
20240902,185000,106913190,1330,1330,1330,1330,0
20240902,184900,106913190,1330,1330,1330,1330,0
20240902,184800,106913190,1330,1330,1330,1330,0
20240902,184700,106913190,1330,1330,1330,1330,0
20240902,184600,106913190,1330,1330,1330,1330,0
20240902,184500,106913190,1330,1330,1330,1330,0
20240902,184400,106913190,1330,1330,1330,1330,510
20240902,184300,106913190,1330,1330,1330,1330,0
20240902,184200,106913190,1330,1330,1330,1330,0
20240902,184100,106913190,1330,1330,1330,1330,0
20240902,184000,106913190,1330,1330,1330,1330,0
20240902,183900,106913190,1330,1330,1330,1330,0
20240902,183800,106913190,1330,1330,1330,1330,0
20240902,183700,106913190,1330,1330,1330,1330,0
20240902,183600,106913190,1330,1330,1330,1330,0
20240902,183500,106913190,1330,1330,1330,1330,0
20240902,183400,106913190,1330,1330,1330,1330,0
20240902,183300,106913190,1330,1330,1330,1330,0
20240902,183200,106913190,1330,1330,1330,1330,0
20240902,183100,106913190,1330,1330,1330,1330,0
20240902,183000,106913190,1330,1330,1330,1330,0
20240902,182900,106913190,1330,1330,1330,1330,0
20240902,182800,106913190,1330,1330,1330,1330,0
20240902,182700,106913190,1330,1330,1330,1330,0
20240902,182600,106913190,1330,1330,1330,1330,0
20240902,182500,106913190,1330,1330,1330,1330,0
20240902,182400,106913190,1330,1330,1330,1330,0
20240902,182300,106913190,1330,1330,1330,1330,0
20240902,182200,106913190,1330,1330,1330,1330,0
20240902,182100,106913190,1330,1330,1330,1330,0
20240902,182000,106913190,1330,1330,1330,1330,0
20240902,181900,106913190,1330,1330,1330,1330,0
20240902,181800,106913190,1330,1330,1330,1330,0
20240902,181700,106913190,1330,1330,1330,1330,0
20240902,181600,106913190,1330,1330,1330,1330,0
20240902,181500,106913190,1330,1330,1330,1330,0
20240902,181400,106913190,1330,1330,1330,1330,510
20240902,181300,106913190,1330,1330,1330,1330,0
20240902,181200,106913190,1330,1330,1330,1330,0
20240902,181100,106913190,1330,1330,1330,1330,0
20240902,181000,106913190,1330,1330,1330,1330,0
20240902,180900,106913190,1330,1330,1330,1330,0
20240902,180800,106913190,1330,1330,1330,1330,0
20240902,180700,106913190,1330,1330,1330,1330,0
20240902,180600,106913190,1330,1330,1330,1330,0
20240902,180500,106913190,1330,1330,1330,1330,0
20240902,180400,106913190,1330,1330,1330,1330,0
20240902,180300,106913190,1330,1330,1330,1330,0
20240902,180200,106913190,1330,1330,1330,1330,0
20240902,180100,106913190,1330,1330,1330,1330,0
20240902,180000,106913190,1330,1330,1330,1330,0
20240902,175900,106913190,1330,1330,1330,1330,0
20240902,175800,106913190,1330,1330,1330,1330,0
20240902,175700,106913190,1330,1330,1330,1330,0
20240902,175600,106913190,1330,1330,1330,1330,0
20240902,175500,106913190,1330,1330,1330,1330,0
20240902,175400,106913190,1330,1330,1330,1330,0
20240902,175300,106913190,1330,1330,1330,1330,0
20240902,175200,106913190,1330,1330,1330,1330,0
20240902,175100,106913190,1330,1330,1330,1330,0
20240902,175000,106913190,1330,1330,1330,1330,0
20240902,174900,106913190,1330,1330,1330,1330,0
20240902,174800,106913190,1330,1330,1330,1330,0
20240902,174700,106913190,1330,1330,1330,1330,0
20240902,174600,106913190,1330,1330,1330,1330,0
20240902,174500,106913190,1330,1330,1330,1330,0
20240902,174400,106913190,1330,1330,1330,1330,510
20240902,174300,106913190,1330,1330,1330,1330,0
20240902,174200,106913190,1330,1330,1330,1330,0
20240902,174100,106913190,1330,1330,1330,1330,0
20240902,174000,106913190,1330,1330,1330,1330,0
20240902,173900,106913190,1330,1330,1330,1330,0
20240902,173800,106913190,1330,1330,1330,1330,0
20240902,173700,106913190,1330,1330,1330,1330,0
20240902,173600,106913190,1330,1330,1330,1330,0
20240902,173500,106913190,1330,1330,1330,1330,0
20240902,173400,106913190,1330,1330,1330,1330,0
20240902,173300,106913190,1330,1330,1330,1330,0
20240902,173200,106913190,1330,1330,1330,1330,0
20240902,173100,106913190,1330,1330,1330,1330,0
20240902,173000,106913190,1330,1330,1330,1330,0
20240902,172900,106913190,1330,1330,1330,1330,0
20240902,172800,106913190,1330,1330,1330,1330,0
20240902,172700,106913190,1330,1330,1330,1330,0
20240902,172600,106913190,1330,1330,1330,1330,0
20240902,172500,106913190,1330,1330,1330,1330,0
20240902,172400,106913190,1330,1330,1330,1330,0
20240902,172300,106913190,1330,1330,1330,1330,0
20240902,172200,106913190,1330,1330,1330,1330,0
20240902,172100,106913190,1330,1330,1330,1330,0
20240902,172000,106913190,1330,1330,1330,1330,0
20240902,171900,106913190,1330,1330,1330,1330,0
20240902,171800,106913190,1330,1330,1330,1330,0
20240902,171700,106913190,1330,1330,1330,1330,0
20240902,171600,106913190,1330,1330,1330,1330,0
20240902,171500,106913190,1330,1330,1330,1330,0
20240902,171400,106913190,1330,1330,1330,1330,510
20240902,171300,106913190,1330,1330,1330,1330,0
20240902,171200,106913190,1330,1330,1330,1330,0
20240902,171100,106913190,1330,1330,1330,1330,0
20240902,171000,106913190,1330,1330,1330,1330,0
20240902,170900,106913190,1330,1330,1330,1330,0
20240902,170800,106913190,1330,1330,1330,1330,0
20240902,170700,106913190,1330,1330,1330,1330,0
20240902,170600,106913190,1330,1330,1330,1330,0
20240902,170500,106913190,1330,1330,1330,1330,0
20240902,170400,106913190,1330,1330,1330,1330,0
20240902,170300,106913190,1330,1330,1330,1330,0
20240902,170200,106913190,1330,1330,1330,1330,0
20240902,170100,106913190,1330,1330,1330,1330,0
20240902,170000,106913190,1330,1330,1330,1330,0
20240902,165900,106913190,1330,1330,1330,1330,0
20240902,165800,106913190,1330,1330,1330,1330,0
20240902,165700,106913190,1330,1330,1330,1330,0
20240902,165600,106913190,1330,1330,1330,1330,0
20240902,165500,106913190,1330,1330,1330,1330,0
20240902,165400,106913190,1330,1330,1330,1330,0
20240902,165300,106913190,1330,1330,1330,1330,0
20240902,165200,106913190,1330,1330,1330,1330,0
20240902,165100,106913190,1330,1330,1330,1330,0
20240902,165000,106913190,1330,1330,1330,1330,0
20240902,164900,106913190,1330,1330,1330,1330,0
20240902,164800,106913190,1330,1330,1330,1330,0
20240902,164700,106913190,1330,1330,1330,1330,0
20240902,164600,106913190,1330,1330,1330,1330,0
20240902,164500,106913190,1330,1330,1330,1330,0
20240902,164400,106913190,1330,1330,1330,1330,510
20240902,164300,106913190,1330,1330,1330,1330,0
20240902,164200,106913190,1330,1330,1330,1330,0
20240902,164100,106913190,1330,1330,1330,1330,0
20240902,164000,106913190,1330,1330,1330,1330,0
20240902,163900,106913190,1330,1330,1330,1330,0
20240902,163800,106913190,1330,1330,1330,1330,0
20240902,163700,106913190,1330,1330,1330,1330,0
20240902,163600,106913190,1330,1330,1330,1330,0
20240902,163500,106913190,1330,1330,1330,1330,0
20240902,163400,106913190,1330,1330,1330,1330,0
20240902,163300,106913190,1330,1330,1330,1330,0
20240902,163200,106913190,1330,1330,1330,1330,0
20240902,163100,106913190,1330,1330,1330,1330,0
20240902,163000,106913190,1330,1330,1330,1330,0
20240902,162900,106913190,1330,1330,1330,1330,0
20240902,162800,106913190,1330,1330,1330,1330,0
20240902,162700,106913190,1330,1330,1330,1330,0
20240902,162600,106913190,1330,1330,1330,1330,0
20240902,162500,106913190,1330,1330,1330,1330,0
20240902,162400,106913190,1330,1330,1330,1330,0
20240902,162300,106913190,1330,1330,1330,1330,0
20240902,162200,106913190,1330,1330,1330,1330,0
20240902,162100,106913190,1330,1330,1330,1330,0
20240902,162000,106913190,1330,1330,1330,1330,0
20240902,161900,106913190,1330,1330,1330,1330,0
20240902,161800,106913190,1330,1330,1330,1330,0
20240902,161700,106913190,1330,1330,1330,1330,0
20240902,161600,106913190,1330,1330,1330,1330,0
20240902,161500,106913190,1330,1330,1330,1330,0
20240902,161400,106913190,1330,1330,1330,1330,510
20240902,161300,106913190,1330,1330,1330,1330,0
20240902,161200,106913190,1330,1330,1330,1330,0
20240902,161100,106913190,1330,1330,1330,1330,0
20240902,161000,106913190,1330,1330,1330,1330,0
20240902,160900,106913190,1330,1330,1330,1330,0
20240902,160800,106913190,1330,1330,1330,1330,0
20240902,160700,106913190,1330,1330,1330,1330,0
20240902,160600,106913190,1330,1330,1330,1330,0
20240902,160500,106913190,1330,1330,1330,1330,0
20240902,160400,106913190,1330,1330,1330,1330,0
20240902,160300,106913190,1330,1330,1330,1330,0
20240902,160200,106913190,1330,1330,1330,1330,0
20240902,160100,106913190,1330,1330,1330,1330,0
20240902,160000,106913190,1330,1330,1330,1330,0
20240902,155900,106913190,1330,1330,1330,1330,0
20240902,155800,106913190,1330,1330,1330,1330,0
20240902,155700,106913190,1330,1330,1330,1330,0
20240902,155600,106913190,1330,1330,1330,1330,0
20240902,155500,106913190,1330,1330,1330,1330,0
20240902,155400,106913190,1330,1330,1330,1330,0
20240902,155300,106913190,1330,1330,1330,1330,0
20240902,155200,106913190,1330,1330,1330,1330,0
20240902,155100,106913190,1330,1330,1330,1330,0
20240902,155000,106913190,1330,1330,1330,1330,0
20240902,154900,106913190,1330,1330,1330,1330,0
20240902,154800,106913190,1330,1330,1330,1330,0
20240902,154700,106913190,1330,1330,1330,1330,0
20240902,154600,106913190,1330,1330,1330,1330,0
20240902,154500,106913190,1330,1330,1330,1330,0
20240902,154400,106913190,1330,1330,1330,1330,510
20240902,154300,106913190,1330,1330,1330,1330,0
20240902,154200,106913190,1330,1330,1330,1330,0
20240902,154100,106913190,1330,1330,1330,1330,0
20240902,154000,106913190,1330,1330,1330,1330,0
20240902,153900,106913190,1330,1330,1330,1330,0
20240902,153800,106913190,1330,1330,1330,1330,0
20240902,153700,106913190,1330,1330,1330,1330,0
20240902,153600,106913190,1330,1330,1330,1330,0
20240902,153500,106913190,1330,1330,1330,1330,0
20240902,153400,106913190,1330,1330,1330,1330,0
20240902,153300,106913190,1330,1330,1330,1330,0
20240902,153200,106913190,1330,1330,1330,1330,0
20240902,153100,106913190,1330,1330,1330,1330,0
20240902,153000,106913190,1330,1330,1330,1330,510
20240902,152900,106234890,1327,1327,1327,1327,0
20240902,152800,106234890,1327,1327,1327,1327,0
20240902,152700,106234890,1327,1327,1327,1327,0
20240902,152600,106234890,1327,1327,1327,1327,0
20240902,152500,106234890,1327,1327,1327,1327,0
20240902,152400,106234890,1327,1327,1327,1327,0
20240902,152300,106234890,1327,1327,1327,1327,0
20240902,152200,106234890,1327,1327,1327,1327,0
20240902,152100,106234890,1327,1327,1327,1327,0
20240902,152000,106234890,1327,1327,1327,1327,0
20240902,151900,106234890,1327,1327,1327,1327,0
20240902,151800,106234890,1327,1327,1327,1327,0
20240902,151700,106234890,1327,1325,1327,1325,32
20240902,151600,106192458,1320,1320,1320,1320,0
20240902,151500,106192458,1320,1320,1320,1320,0
20240902,151400,106192458,1320,1320,1320,1320,368
20240902,151300,105706698,1320,1320,1320,1320,0
20240902,151200,105706698,1320,1320,1320,1320,32
20240902,151100,105664458,1327,1326,1328,1326,142
20240902,151000,105476151,1326,1326,1326,1326,44
20240902,150900,105417807,1318,1318,1318,1318,0
20240902,150800,105417807,1318,1318,1318,1318,0
20240902,150700,105417807,1318,1320,1320,1318,23
20240902,150600,105387491,1327,1327,1327,1327,0
20240902,150500,105387491,1327,1327,1327,1327,0
20240902,150400,105387491,1327,1327,1327,1327,80
20240902,150300,105281331,1318,1318,1318,1318,0
20240902,150200,105281331,1318,1320,1320,1318,5258
20240902,150100,98341445,1328,1328,1328,1328,0
20240902,150000,98341445,1328,1320,1328,1320,105
20240902,145900,98202095,1321,1321,1321,1321,0
20240902,145800,98202095,1321,1321,1321,1321,10
20240902,145700,98188885,1322,1322,1322,1322,0
20240902,145600,98188885,1322,1322,1322,1322,0
20240902,145500,98188885,1322,1322,1322,1322,150
20240902,145400,97990585,1322,1322,1322,1322,0
20240902,145300,97990585,1322,1322,1322,1322,0
20240902,145200,97990585,1322,1322,1322,1322,1
20240902,145100,97989263,1328,1328,1328,1328,0
20240902,145000,97989263,1328,1328,1328,1328,0
20240902,144900,97989263,1328,1328,1328,1328,0
20240902,144800,97989263,1328,1328,1328,1328,0
20240902,144700,97989263,1328,1328,1328,1328,0
20240902,144600,97989263,1328,1328,1328,1322,11
20240902,144500,97974685,1322,1322,1322,1322,0
20240902,144400,97974685,1322,1322,1322,1322,0
20240902,144300,97974685,1322,1322,1322,1322,0
20240902,144200,97974685,1322,1322,1322,1322,50
20240902,144100,97908585,1322,1322,1322,1322,0
20240902,144000,97908585,1322,1322,1322,1322,0
20240902,143900,97908585,1322,1322,1322,1322,0
20240902,143800,97908585,1322,1322,1322,1322,13
20240902,143700,97891399,1322,1322,1322,1322,0
20240902,143600,97891399,1322,1322,1322,1322,0
20240902,143500,97891399,1322,1322,1322,1322,0
20240902,143400,97891399,1322,1323,1323,1322,24
20240902,143300,97859666,1328,1328,1328,1328,0
20240902,143200,97859666,1328,1328,1328,1328,0
20240902,143100,97859666,1328,1328,1328,1328,0
20240902,143000,97859666,1328,1328,1328,1328,0
20240902,142900,97859666,1328,1328,1328,1328,0
20240902,142800,97859666,1328,1328,1328,1328,0
20240902,142700,97859666,1328,1328,1328,1328,0
20240902,142600,97859666,1328,1328,1328,1328,1023
20240902,142500,96501122,1328,1328,1328,1328,89
20240902,142400,96382930,1330,1330,1330,1330,0
20240902,142300,96382930,1330,1330,1330,1330,0
20240902,142200,96382930,1330,1330,1330,1330,0
20240902,142100,96382930,1330,1330,1330,1330,0
20240902,142000,96382930,1330,1330,1330,1330,0
20240902,141900,96382930,1330,1330,1330,1330,0
20240902,141800,96382930,1330,1330,1330,1330,608
20240902,141700,95574290,1327,1327,1327,1327,199
20240902,141600,95310217,1327,1327,1327,1327,0
20240902,141500,95310217,1327,1327,1327,1327,0
20240902,141400,95310217,1327,1327,1327,1327,0
20240902,141300,95310217,1327,1327,1327,1327,0
20240902,141200,95310217,1327,1327,1327,1327,0
20240902,141100,95310217,1327,1327,1327,1327,0
20240902,141000,95310217,1327,1327,1327,1327,0
20240902,140900,95310217,1327,1327,1327,1327,0
20240902,140800,95310217,1327,1327,1327,1327,0
20240902,140700,95310217,1327,1327,1327,1327,0
20240902,140600,95310217,1327,1327,1327,1327,0
20240902,140500,95310217,1327,1327,1327,1327,0
20240902,140400,95310217,1327,1327,1327,1327,550
20240902,140300,94580367,1330,1330,1330,1330,0
20240902,140200,94580367,1330,1328,1330,1328,200
20240902,140100,94314576,1327,1327,1327,1327,2
20240902,140000,94311922,1327,1326,1327,1326,301
20240902,135900,93912757,1327,1327,1327,1327,0
20240902,135800,93912757,1327,1327,1327,1327,0
20240902,135700,93912757,1327,1327,1327,1327,10
20240902,135600,93899487,1329,1329,1329,1329,0
20240902,135500,93899487,1329,1329,1329,1329,0
20240902,135400,93899487,1329,1329,1329,1329,0
20240902,135300,93899487,1329,1329,1329,1329,0
20240902,135200,93899487,1329,1329,1329,1329,0
20240902,135100,93899487,1329,1329,1329,1329,0
20240902,135000,93899487,1329,1329,1329,1329,0
20240902,134900,93899487,1329,1329,1329,1329,0
20240902,134800,93899487,1329,1329,1329,1329,0
20240902,134700,93899487,1329,1329,1329,1329,0
20240902,134600,93899487,1329,1329,1329,1329,0
20240902,134500,93899487,1329,1329,1329,1329,0
20240902,134400,93899487,1329,1329,1329,1329,0
20240902,134300,93899487,1329,1329,1329,1329,0
20240902,134200,93899487,1329,1329,1329,1329,0
20240902,134100,93899487,1329,1329,1329,1329,0
20240902,134000,93899487,1329,1329,1329,1329,0
20240902,133900,93899487,1329,1329,1329,1329,0
20240902,133800,93899487,1329,1329,1329,1329,0
20240902,133700,93899487,1329,1329,1329,1329,0
20240902,133600,93899487,1329,1329,1329,1329,0
20240902,133500,93899487,1329,1329,1329,1329,0
20240902,133400,93899487,1329,1329,1329,1329,0
20240902,133300,93899487,1329,1329,1329,1329,0
20240902,133200,93899487,1329,1329,1329,1329,0
20240902,133100,93899487,1329,1329,1329,1329,0
20240902,133000,93899487,1329,1329,1329,1329,0
20240902,132900,93899487,1329,1329,1329,1329,0
20240902,132800,93899487,1329,1329,1329,1329,0
20240902,132700,93899487,1329,1329,1329,1329,20
20240902,132600,93872907,1329,1329,1329,1329,21
20240902,132500,93844998,1329,1329,1329,1329,38
20240902,132400,93794496,1329,1329,1329,1329,5
20240902,132300,93787851,1323,1322,1323,1322,141
20240902,132200,93601430,1322,1322,1322,1322,0
20240902,132100,93601430,1322,1322,1322,1322,0
20240902,132000,93601430,1322,1322,1322,1322,480
20240902,131900,92966870,1322,1322,1322,1322,1
20240902,131800,92965548,1323,1323,1323,1323,0
20240902,131700,92965548,1323,1323,1323,1323,0
20240902,131600,92965548,1323,1323,1323,1323,0
20240902,131500,92965548,1323,1323,1323,1323,0
20240902,131400,92965548,1323,1323,1323,1323,0
20240902,131300,92965548,1323,1323,1323,1323,498
20240902,131200,92306694,1331,1331,1331,1331,4
20240902,131100,92301370,1323,1323,1323,1323,2
20240902,131000,92298724,1331,1331,1331,1331,0
20240902,130900,92298724,1331,1331,1331,1331,0
20240902,130800,92298724,1331,1331,1331,1331,10
20240902,130700,92285414,1332,1332,1332,1332,0
20240902,130600,92285414,1332,1332,1332,1332,0
20240902,130500,92285414,1332,1332,1332,1332,0
20240902,130400,92285414,1332,1332,1332,1332,0
20240902,130300,92285414,1332,1332,1332,1332,0
20240902,130200,92285414,1332,1332,1332,1332,0
20240902,130100,92285414,1332,1332,1332,1332,0
20240902,130000,92285414,1332,1332,1332,1332,0
20240902,125900,92285414,1332,1332,1332,1332,8
20240902,125800,92274758,1332,1332,1332,1332,0
20240902,125700,92274758,1332,1332,1332,1332,1
20240902,125600,92273426,1324,1324,1324,1324,0
20240902,125500,92273426,1324,1324,1324,1324,2011
20240902,125400,89610862,1324,1324,1324,1324,0
20240902,125300,89610862,1324,1322,1324,1322,441
20240902,125200,89027639,1323,1323,1323,1323,0
20240902,125100,89027639,1323,1323,1323,1323,9
20240902,125000,89015732,1323,1323,1323,1323,0
20240902,124900,89015732,1323,1323,1324,1323,4325
20240902,124800,83289557,1323,1323,1323,1323,150
20240902,124700,83091107,1323,1323,1323,1323,0
20240902,124600,83091107,1323,1323,1323,1323,0
20240902,124500,83091107,1323,1323,1323,1323,0
20240902,124400,83091107,1323,1323,1323,1323,0
20240902,124300,83091107,1323,1323,1323,1323,0
20240902,124200,83091107,1323,1323,1323,1323,0
20240902,124100,83091107,1323,1323,1323,1323,0
20240902,124000,83091107,1323,1323,1323,1323,0
20240902,123900,83091107,1323,1323,1323,1323,0
20240902,123800,83091107,1323,1323,1323,1323,0
20240902,123700,83091107,1323,1323,1323,1323,0
20240902,123600,83091107,1323,1323,1323,1323,0
20240902,123500,83091107,1323,1323,1323,1323,0
20240902,123400,83091107,1323,1323,1323,1323,0
20240902,123300,83091107,1323,1323,1323,1323,0
20240902,123200,83091107,1323,1323,1323,1323,0
20240902,123100,83091107,1323,1322,1323,1322,39
20240902,123000,83039522,1323,1323,1323,1323,0
20240902,122900,83039522,1323,1323,1323,1323,0
20240902,122800,83039522,1323,1321,1323,1321,32
20240902,122700,82997248,1314,1316,1321,1314,784
20240902,122600,81964498,1315,1315,1315,1315,0
20240902,122500,81964498,1315,1315,1315,1315,380
20240902,122400,81464798,1314,1314,1314,1314,0
20240902,122300,81464798,1314,1314,1314,1314,0
20240902,122200,81464798,1314,1314,1314,1314,0
20240902,122100,81464798,1314,1314,1314,1314,43
20240902,122000,81408296,1314,1314,1314,1314,2400
20240902,121900,78254696,1314,1314,1314,1314,0
20240902,121800,78254696,1314,1314,1314,1314,0
20240902,121700,78254696,1314,1314,1314,1314,0
20240902,121600,78254696,1314,1314,1314,1314,0
20240902,121500,78254696,1314,1314,1314,1314,0
20240902,121400,78254696,1314,1312,1314,1312,1022
20240902,121300,76911832,1312,1312,1312,1312,1
20240902,121200,76910520,1314,1314,1314,1314,259
20240902,121100,76570194,1314,1314,1314,1314,0
20240902,121000,76570194,1314,1314,1314,1314,4
20240902,120900,76564938,1311,1311,1311,1311,0
20240902,120800,76564938,1311,1311,1311,1311,0
20240902,120700,76564938,1311,1311,1311,1311,0
20240902,120600,76564938,1311,1311,1311,1311,0
20240902,120500,76564938,1311,1311,1311,1311,0
20240902,120400,76564938,1311,1311,1311,1311,0
20240902,120300,76564938,1311,1311,1311,1311,0
20240902,120200,76564938,1311,1311,1311,1311,0
20240902,120100,76564938,1311,1311,1311,1311,0
20240902,120000,76564938,1311,1311,1311,1311,0
20240902,115900,76564938,1311,1311,1311,1311,9
20240902,115800,76553139,1311,1311,1311,1311,25
20240902,115700,76520364,1311,1311,1311,1311,3
20240902,115600,76516431,1311,1311,1311,1311,0
20240902,115500,76516431,1311,1310,1311,1310,3
20240902,115400,76512500,1311,1311,1311,1311,372
20240902,115300,76024808,1311,1311,1311,1311,30
20240902,115200,75985478,1309,1309,1309,1309,0
20240902,115100,75985478,1309,1309,1309,1309,0
20240902,115000,75985478,1309,1309,1309,1309,0
20240902,114900,75985478,1309,1309,1309,1309,2
20240902,114800,75982860,1309,1309,1309,1309,564
20240902,114700,75244584,1309,1311,1311,1309,2815
20240902,114600,71557001,1311,1311,1311,1311,0
20240902,114500,71557001,1311,1310,1311,1310,310
20240902,114400,71150709,1310,1310,1310,1310,1320
20240902,114300,69421509,1310,1310,1310,1310,1593
20240902,114200,67334679,1311,1311,1311,1311,255
20240902,114100,67000374,1311,1311,1312,1311,2129
20240902,114000,64209254,1312,1312,1312,1312,1128
20240902,113900,62729318,1312,1313,1313,1312,1076
20240902,113800,61316909,1313,1313,1313,1313,0
20240902,113700,61316909,1313,1314,1314,1313,3
20240902,113600,61312969,1314,1314,1314,1314,12
20240902,113500,61297201,1314,1314,1314,1314,500
20240902,113400,60640201,1312,1312,1312,1312,0
20240902,113300,60640201,1312,1312,1312,1312,0
20240902,113200,60640201,1312,1312,1312,1312,0
20240902,113100,60640201,1312,1314,1314,1312,4
20240902,113000,60634949,1312,1312,1312,1312,0
20240902,112900,60634949,1312,1312,1312,1312,0
20240902,112800,60634949,1312,1312,1312,1312,0
20240902,112700,60634949,1312,1312,1312,1312,0
20240902,112600,60634949,1312,1312,1312,1312,2
20240902,112500,60632325,1315,1315,1315,1315,0
20240902,112400,60632325,1315,1315,1315,1315,0
20240902,112300,60632325,1315,1315,1315,1315,0
20240902,112200,60632325,1315,1315,1315,1315,3
20240902,112100,60628380,1312,1312,1312,1312,0
20240902,112000,60628380,1312,1313,1313,1312,12
20240902,111900,60612632,1312,1312,1312,1312,0
20240902,111800,60612632,1312,1312,1312,1312,0
20240902,111700,60612632,1312,1312,1312,1312,0
20240902,111600,60612632,1312,1312,1312,1312,0
20240902,111500,60612632,1312,1312,1312,1312,3
20240902,111400,60608696,1315,1315,1315,1315,11
20240902,111300,60594231,1315,1315,1315,1315,0
20240902,111200,60594231,1315,1312,1315,1312,2
20240902,111100,60591604,1311,1311,1311,1311,0
20240902,111000,60591604,1311,1311,1311,1311,0
20240902,110900,60591604,1311,1315,1315,1311,254
20240902,110800,60258191,1315,1315,1315,1315,9
20240902,110700,60246356,1315,1315,1315,1315,0
20240902,110600,60246356,1315,1315,1315,1315,1
20240902,110500,60245041,1314,1314,1314,1314,0
20240902,110400,60245041,1314,1314,1314,1314,0
20240902,110300,60245041,1314,1314,1314,1314,3
20240902,110200,60241099,1316,1316,1316,1316,0
20240902,110100,60241099,1316,1316,1316,1316,0
20240902,110000,60241099,1316,1316,1316,1316,3
20240902,105900,60237151,1315,1315,1315,1315,0
20240902,105800,60237151,1315,1315,1315,1315,0
20240902,105700,60237151,1315,1316,1316,1315,3
20240902,105600,60233205,1318,1318,1318,1318,0
20240902,105500,60233205,1318,1318,1318,1318,0
20240902,105400,60233205,1318,1318,1318,1318,0
20240902,105300,60233205,1318,1318,1318,1318,5
20240902,105200,60226615,1317,1317,1317,1317,3
20240902,105100,60222664,1318,1319,1319,1318,10
20240902,105000,60209476,1319,1319,1319,1319,0
20240902,104900,60209476,1319,1315,1319,1315,144
20240902,104800,60019984,1312,1312,1312,1312,0
20240902,104700,60019984,1312,1312,1312,1312,0
20240902,104600,60019984,1312,1312,1312,1312,4
20240902,104500,60014736,1311,1311,1311,1311,0
20240902,104400,60014736,1311,1311,1311,1311,0
20240902,104300,60014736,1311,1311,1311,1311,0
20240902,104200,60014736,1311,1311,1311,1311,0
20240902,104100,60014736,1311,1312,1312,1311,3
20240902,104000,60010802,1311,1311,1311,1311,0
20240902,103900,60010802,1311,1315,1315,1311,1651
20240902,103800,57844765,1314,1317,1317,1314,1480
20240902,103700,55897369,1319,1319,1319,1319,0
20240902,103600,55897369,1319,1319,1319,1319,1
20240902,103500,55896050,1317,1318,1318,1317,32
20240902,103400,55853877,1319,1320,1320,1319,720
20240902,103300,54903481,1321,1321,1321,1321,2
20240902,103200,54900839,1321,1321,1321,1321,52
20240902,103100,54832147,1321,1321,1321,1321,0
20240902,103000,54832147,1321,1321,1321,1321,3
20240902,102900,54828184,1320,1320,1320,1320,366
20240902,102800,54345064,1321,1321,1321,1321,0
20240902,102700,54345064,1321,1321,1321,1321,0
20240902,102600,54345064,1321,1321,1321,1321,0
20240902,102500,54345064,1321,1321,1321,1321,0
20240902,102400,54345064,1321,1321,1321,1321,101
20240902,102300,54211643,1320,1320,1320,1320,3
20240902,102200,54207683,1321,1321,1321,1321,0
20240902,102100,54207683,1321,1321,1321,1321,2
20240902,102000,54205041,1321,1321,1321,1321,5
20240902,101900,54198436,1321,1321,1321,1321,6
20240902,101800,54190510,1318,1321,1321,1318,40
20240902,101700,54137679,1321,1321,1321,1321,1
20240902,101600,54136358,1319,1320,1321,1319,3731
20240902,101500,49211569,1321,1321,1321,1321,0
20240902,101400,49211569,1321,1321,1321,1321,0
20240902,101300,49211569,1321,1321,1321,1321,111
20240902,101200,49064938,1320,1321,1321,1320,6
20240902,101100,49057015,1321,1321,1321,1321,5
20240902,101000,49050410,1320,1320,1320,1320,0
20240902,100900,49050410,1320,1320,1320,1320,0
20240902,100800,49050410,1320,1320,1320,1320,0
20240902,100700,49050410,1320,1320,1320,1320,10
20240902,100600,49037210,1319,1320,1320,1319,981
20240902,100500,47742293,1321,1323,1323,1321,265
20240902,100400,47392219,1323,1323,1323,1323,0
20240902,100300,47392219,1323,1323,1323,1323,122
20240902,100200,47230813,1322,1323,1324,1322,862
20240902,100100,46091192,1324,1324,1324,1323,6462
20240902,100000,37541889,1324,1324,1324,1324,488
20240902,095900,36895777,1329,1329,1329,1329,3
20240902,095800,36891790,1324,1324,1324,1324,35
20240902,095700,36845450,1323,1323,1323,1323,0
20240902,095600,36845450,1323,1323,1323,1323,0
20240902,095500,36845450,1323,1330,1330,1323,7
20240902,095400,36836161,1331,1331,1331,1331,0
20240902,095300,36836161,1331,1331,1331,1331,0
20240902,095200,36836161,1331,1331,1331,1323,1025
20240902,095100,35478559,1331,1331,1331,1329,1577
20240902,095000,33380760,1332,1331,1332,1331,278
20240902,094900,33010467,1331,1332,1332,1331,851
20240902,094800,31877042,1336,1336,1336,1336,0
20240902,094700,31877042,1336,1336,1336,1336,0
20240902,094600,31877042,1336,1339,1339,1336,228
20240902,094500,31571758,1336,1336,1336,1336,0
20240902,094400,31571758,1336,1339,1339,1336,23
20240902,094300,31540970,1339,1339,1339,1339,1
20240902,094200,31539631,1339,1339,1339,1339,14
20240902,094100,31520885,1332,1332,1332,1332,0
20240902,094000,31520885,1332,1333,1333,1332,218
20240902,093900,31230495,1339,1333,1339,1333,10
20240902,093800,31217123,1339,1339,1339,1339,0
20240902,093700,31217123,1339,1339,1339,1339,0
20240902,093600,31217123,1339,1339,1339,1339,0
20240902,093500,31217123,1339,1339,1339,1339,10
20240902,093400,31203733,1339,1339,1339,1339,106
20240902,093300,31061799,1333,1333,1333,1333,3
20240902,093200,31057800,1338,1338,1338,1338,0
20240902,093100,31057800,1338,1338,1338,1338,195
20240902,093000,30796890,1338,1338,1338,1338,5
20240902,092900,30790200,1340,1340,1340,1340,818
20240902,092800,29694080,1340,1340,1340,1340,3
20240902,092700,29690060,1332,1332,1332,1332,4
20240902,092600,29684732,1331,1336,1336,1331,2200
20240902,092500,26753043,1336,1342,1342,1336,791
20240902,092400,25693011,1344,1344,1344,1344,0
20240902,092300,25693011,1344,1344,1344,1344,25
20240902,092200,25659411,1345,1345,1345,1345,1
20240902,092100,25658066,1342,1342,1342,1342,3
20240902,092000,25654040,1346,1346,1346,1346,0
20240902,091900,25654040,1346,1346,1346,1346,1
20240902,091800,25652694,1345,1345,1345,1345,156
20240902,091700,25442874,1345,1345,1345,1345,0
20240902,091600,25442874,1345,1346,1346,1345,1319
20240902,091500,23668617,1347,1348,1348,1347,1299
20240902,091400,21918824,1347,1347,1347,1347,0
20240902,091300,21918824,1347,1347,1347,1347,0
20240902,091200,21918824,1347,1347,1347,1347,0
20240902,091100,21918824,1347,1352,1352,1347,505
20240902,091000,21238569,1352,1350,1352,1347,21
20240902,090900,21210274,1350,1350,1350,1350,3
20240902,090800,21206224,1353,1353,1353,1353,3
20240902,090700,21202165,1353,1357,1357,1353,7468
20240902,090600,11081804,1357,1357,1357,1357,0
20240902,090500,11081804,1357,1360,1360,1357,1648
20240902,090400,8843030,1369,1368,1369,1368,100
20240902,090300,8706143,1372,1374,1374,1372,420
20240902,090200,8129611,1369,1369,1369,1369,2982
20240902,090100,4047253,1369,1359,1369,1359,1051
20240902,090000,2608944,1356,1356,1356,1356,1923