KissMeData/084680/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,195800,2191108437,1718,1718,1718,1718,43567
20240923,195700,2191108437,1718,1718,1718,1718,0
20240923,195600,2191108437,1718,1718,1718,1718,0
20240923,195500,2191108437,1718,1718,1718,1718,0
20240923,195400,2191108437,1718,1718,1718,1718,0
20240923,195300,2191108437,1718,1718,1718,1718,0
20240923,195200,2191108437,1718,1718,1718,1718,0
20240923,195100,2191108437,1718,1718,1718,1718,0
20240923,195000,2191108437,1718,1718,1718,1718,0
20240923,194900,2191108437,1718,1718,1718,1718,0
20240923,194800,2191108437,1718,1718,1718,1718,0
20240923,194700,2191108437,1718,1718,1718,1718,0
20240923,194600,2191108437,1718,1718,1718,1718,0
20240923,194500,2191108437,1718,1718,1718,1718,0
20240923,194400,2191108437,1718,1718,1718,1718,0
20240923,194300,2191108437,1718,1718,1718,1718,0
20240923,194200,2191108437,1718,1718,1718,1718,0
20240923,194100,2191108437,1718,1718,1718,1718,0
20240923,194000,2191108437,1718,1718,1718,1718,0
20240923,193900,2191108437,1718,1718,1718,1718,0
20240923,193800,2191108437,1718,1718,1718,1718,0
20240923,193700,2191108437,1718,1718,1718,1718,0
20240923,193600,2191108437,1718,1718,1718,1718,0
20240923,193500,2191108437,1718,1718,1718,1718,0
20240923,193400,2191108437,1718,1718,1718,1718,0
20240923,193300,2191108437,1718,1718,1718,1718,0
20240923,193200,2191108437,1718,1718,1718,1718,0
20240923,193100,2191108437,1718,1718,1718,1718,0
20240923,193000,2191108437,1718,1718,1718,1718,0
20240923,192900,2191108437,1718,1718,1718,1718,0
20240923,192800,2191108437,1718,1718,1718,1718,43567
20240923,192700,2191108437,1718,1718,1718,1718,0
20240923,192600,2191108437,1718,1718,1718,1718,0
20240923,192500,2191108437,1718,1718,1718,1718,0
20240923,192400,2191108437,1718,1718,1718,1718,0
20240923,192300,2191108437,1718,1718,1718,1718,0
20240923,192200,2191108437,1718,1718,1718,1718,0
20240923,192100,2191108437,1718,1718,1718,1718,0
20240923,192000,2191108437,1718,1718,1718,1718,0
20240923,191900,2191108437,1718,1718,1718,1718,0
20240923,191800,2191108437,1718,1718,1718,1718,0
20240923,191700,2191108437,1718,1718,1718,1718,0
20240923,191600,2191108437,1718,1718,1718,1718,0
20240923,191500,2191108437,1718,1718,1718,1718,0
20240923,191400,2191108437,1718,1718,1718,1718,0
20240923,191300,2191108437,1718,1718,1718,1718,0
20240923,191200,2191108437,1718,1718,1718,1718,0
20240923,191100,2191108437,1718,1718,1718,1718,0
20240923,191000,2191108437,1718,1718,1718,1718,0
20240923,190900,2191108437,1718,1718,1718,1718,0
20240923,190800,2191108437,1718,1718,1718,1718,0
20240923,190700,2191108437,1718,1718,1718,1718,0
20240923,190600,2191108437,1718,1718,1718,1718,0
20240923,190500,2191108437,1718,1718,1718,1718,0
20240923,190400,2191108437,1718,1718,1718,1718,0
20240923,190300,2191108437,1718,1718,1718,1718,0
20240923,190200,2191108437,1718,1718,1718,1718,0
20240923,190100,2191108437,1718,1718,1718,1718,0
20240923,190000,2191108437,1718,1718,1718,1718,0
20240923,185900,2191108437,1718,1718,1718,1718,0
20240923,185800,2191108437,1718,1718,1718,1718,43567
20240923,185700,2191108437,1718,1718,1718,1718,0
20240923,185600,2191108437,1718,1718,1718,1718,0
20240923,185500,2191108437,1718,1718,1718,1718,0
20240923,185400,2191108437,1718,1718,1718,1718,0
20240923,185300,2191108437,1718,1718,1718,1718,0
20240923,185200,2191108437,1718,1718,1718,1718,0
20240923,185100,2191108437,1718,1718,1718,1718,0
20240923,185000,2191108437,1718,1718,1718,1718,0
20240923,184900,2191108437,1718,1718,1718,1718,0
20240923,184800,2191108437,1718,1718,1718,1718,0
20240923,184700,2191108437,1718,1718,1718,1718,0
20240923,184600,2191108437,1718,1718,1718,1718,0
20240923,184500,2191108437,1718,1718,1718,1718,0
20240923,184400,2191108437,1718,1718,1718,1718,0
20240923,184300,2191108437,1718,1718,1718,1718,0
20240923,184200,2191108437,1718,1718,1718,1718,0
20240923,184100,2191108437,1718,1718,1718,1718,0
20240923,184000,2191108437,1718,1718,1718,1718,0
20240923,183900,2191108437,1718,1718,1718,1718,0
20240923,183800,2191108437,1718,1718,1718,1718,0
20240923,183700,2191108437,1718,1718,1718,1718,0
20240923,183600,2191108437,1718,1718,1718,1718,0
20240923,183500,2191108437,1718,1718,1718,1718,0
20240923,183400,2191108437,1718,1718,1718,1718,0
20240923,183300,2191108437,1718,1718,1718,1718,0
20240923,183200,2191108437,1718,1718,1718,1718,0
20240923,183100,2191108437,1718,1718,1718,1718,0
20240923,183000,2191108437,1718,1718,1718,1718,0
20240923,182900,2191108437,1718,1718,1718,1718,0
20240923,182800,2191108437,1718,1718,1718,1718,43567
20240923,182700,2191108437,1718,1718,1718,1718,0
20240923,182600,2191108437,1718,1718,1718,1718,0
20240923,182500,2191108437,1718,1718,1718,1718,0
20240923,182400,2191108437,1718,1718,1718,1718,0
20240923,182300,2191108437,1718,1718,1718,1718,0
20240923,182200,2191108437,1718,1718,1718,1718,0
20240923,182100,2191108437,1718,1718,1718,1718,0
20240923,182000,2191108437,1718,1718,1718,1718,0
20240923,181900,2191108437,1718,1718,1718,1718,0
20240923,181800,2191108437,1718,1718,1718,1718,0
20240923,181700,2191108437,1718,1718,1718,1718,0
20240923,181600,2191108437,1718,1718,1718,1718,0
20240923,181500,2191108437,1718,1718,1718,1718,0
20240923,181400,2191108437,1718,1718,1718,1718,0
20240923,181300,2191108437,1718,1718,1718,1718,0
20240923,181200,2191108437,1718,1718,1718,1718,0
20240923,181100,2191108437,1718,1718,1718,1718,0
20240923,181000,2191108437,1718,1718,1718,1718,0
20240923,180900,2191108437,1718,1718,1718,1718,0
20240923,180800,2191108437,1718,1718,1718,1718,0
20240923,180700,2191108437,1718,1718,1718,1718,0
20240923,180600,2191108437,1718,1718,1718,1718,0
20240923,180500,2191108437,1718,1718,1718,1718,0
20240923,180400,2191108437,1718,1718,1718,1718,0
20240923,180300,2191108437,1718,1718,1718,1718,0
20240923,180200,2191108437,1718,1718,1718,1718,0
20240923,180100,2191108437,1718,1718,1718,1718,0
20240923,180000,2191108437,1718,1718,1718,1718,0
20240923,175900,2191108437,1718,1718,1718,1718,0
20240923,175800,2191108437,1718,1718,1718,1718,43567
20240923,175700,2191108437,1718,1718,1718,1718,0
20240923,175600,2191108437,1718,1718,1718,1718,0
20240923,175500,2191108437,1718,1718,1718,1718,0
20240923,175400,2191108437,1718,1718,1718,1718,0
20240923,175300,2191108437,1718,1718,1718,1718,0
20240923,175200,2191108437,1718,1718,1718,1718,0
20240923,175100,2191108437,1718,1718,1718,1718,0
20240923,175000,2191108437,1718,1718,1718,1718,0
20240923,174900,2191108437,1718,1718,1718,1718,0
20240923,174800,2191108437,1718,1718,1718,1718,0
20240923,174700,2191108437,1718,1718,1718,1718,0
20240923,174600,2191108437,1718,1718,1718,1718,0
20240923,174500,2191108437,1718,1718,1718,1718,0
20240923,174400,2191108437,1718,1718,1718,1718,0
20240923,174300,2191108437,1718,1718,1718,1718,0
20240923,174200,2191108437,1718,1718,1718,1718,0
20240923,174100,2191108437,1718,1718,1718,1718,0
20240923,174000,2191108437,1718,1718,1718,1718,0
20240923,173900,2191108437,1718,1718,1718,1718,0
20240923,173800,2191108437,1718,1718,1718,1718,0
20240923,173700,2191108437,1718,1718,1718,1718,0
20240923,173600,2191108437,1718,1718,1718,1718,0
20240923,173500,2191108437,1718,1718,1718,1718,0
20240923,173400,2191108437,1718,1718,1718,1718,0
20240923,173300,2191108437,1718,1718,1718,1718,0
20240923,173200,2191108437,1718,1718,1718,1718,0
20240923,173100,2191108437,1718,1718,1718,1718,0
20240923,173000,2191108437,1718,1718,1718,1718,0
20240923,172900,2191108437,1718,1718,1718,1718,0
20240923,172800,2191108437,1718,1718,1718,1718,43567
20240923,172700,2191108437,1718,1718,1718,1718,0
20240923,172600,2191108437,1718,1718,1718,1718,0
20240923,172500,2191108437,1718,1718,1718,1718,0
20240923,172400,2191108437,1718,1718,1718,1718,0
20240923,172300,2191108437,1718,1718,1718,1718,0
20240923,172200,2191108437,1718,1718,1718,1718,0
20240923,172100,2191108437,1718,1718,1718,1718,0
20240923,172000,2191108437,1718,1718,1718,1718,0
20240923,171900,2191108437,1718,1718,1718,1718,0
20240923,171800,2191108437,1718,1718,1718,1718,0
20240923,171700,2191108437,1718,1718,1718,1718,0
20240923,171600,2191108437,1718,1718,1718,1718,0
20240923,171500,2191108437,1718,1718,1718,1718,0
20240923,171400,2191108437,1718,1718,1718,1718,0
20240923,171300,2191108437,1718,1718,1718,1718,0
20240923,171200,2191108437,1718,1718,1718,1718,0
20240923,171100,2191108437,1718,1718,1718,1718,0
20240923,171000,2191108437,1718,1718,1718,1718,0
20240923,170900,2191108437,1718,1718,1718,1718,0
20240923,170800,2191108437,1718,1718,1718,1718,0
20240923,170700,2191108437,1718,1718,1718,1718,0
20240923,170600,2191108437,1718,1718,1718,1718,0
20240923,170500,2191108437,1718,1718,1718,1718,0
20240923,170400,2191108437,1718,1718,1718,1718,0
20240923,170300,2191108437,1718,1718,1718,1718,0
20240923,170200,2191108437,1718,1718,1718,1718,0
20240923,170100,2191108437,1718,1718,1718,1718,0
20240923,170000,2191108437,1718,1718,1718,1718,0
20240923,165900,2191108437,1718,1718,1718,1718,0
20240923,165800,2191108437,1718,1718,1718,1718,43567
20240923,165700,2191108437,1718,1718,1718,1718,0
20240923,165600,2191108437,1718,1718,1718,1718,0
20240923,165500,2191108437,1718,1718,1718,1718,0
20240923,165400,2191108437,1718,1718,1718,1718,0
20240923,165300,2191108437,1718,1718,1718,1718,0
20240923,165200,2191108437,1718,1718,1718,1718,0
20240923,165100,2191108437,1718,1718,1718,1718,0
20240923,165000,2191108437,1718,1718,1718,1718,0
20240923,164900,2191108437,1718,1718,1718,1718,0
20240923,164800,2191108437,1718,1718,1718,1718,0
20240923,164700,2191108437,1718,1718,1718,1718,0
20240923,164600,2191108437,1718,1718,1718,1718,0
20240923,164500,2191108437,1718,1718,1718,1718,0
20240923,164400,2191108437,1718,1718,1718,1718,0
20240923,164300,2191108437,1718,1718,1718,1718,0
20240923,164200,2191108437,1718,1718,1718,1718,0
20240923,164100,2191108437,1718,1718,1718,1718,0
20240923,164000,2191108437,1718,1718,1718,1718,0
20240923,163900,2191108437,1718,1718,1718,1718,0
20240923,163800,2191108437,1718,1718,1718,1718,0
20240923,163700,2191108437,1718,1718,1718,1718,0
20240923,163600,2191108437,1718,1718,1718,1718,0
20240923,163500,2191108437,1718,1718,1718,1718,0
20240923,163400,2191108437,1718,1718,1718,1718,0
20240923,163300,2191108437,1718,1718,1718,1718,0
20240923,163200,2191108437,1718,1718,1718,1718,0
20240923,163100,2191108437,1718,1718,1718,1718,0
20240923,163000,2191108437,1718,1718,1718,1718,0
20240923,162900,2191108437,1718,1718,1718,1718,0
20240923,162800,2191108437,1718,1718,1718,1718,43567
20240923,162700,2191108437,1718,1718,1718,1718,0
20240923,162600,2191108437,1718,1718,1718,1718,0
20240923,162500,2191108437,1718,1718,1718,1718,0
20240923,162400,2191108437,1718,1718,1718,1718,0
20240923,162300,2191108437,1718,1718,1718,1718,0
20240923,162200,2191108437,1718,1718,1718,1718,0
20240923,162100,2191108437,1718,1718,1718,1718,0
20240923,162000,2191108437,1718,1718,1718,1718,0
20240923,161900,2191108437,1718,1718,1718,1718,0
20240923,161800,2191108437,1718,1718,1718,1718,0
20240923,161700,2191108437,1718,1718,1718,1718,0
20240923,161600,2191108437,1718,1718,1718,1718,0
20240923,161500,2191108437,1718,1718,1718,1718,0
20240923,161400,2191108437,1718,1718,1718,1718,0
20240923,161300,2191108437,1718,1718,1718,1718,0
20240923,161200,2191108437,1718,1718,1718,1718,0
20240923,161100,2191108437,1718,1718,1718,1718,0
20240923,161000,2191108437,1718,1718,1718,1718,0
20240923,160900,2191108437,1718,1718,1718,1718,0
20240923,160800,2191108437,1718,1718,1718,1718,0
20240923,160700,2191108437,1718,1718,1718,1718,0
20240923,160600,2191108437,1718,1718,1718,1718,0
20240923,160500,2191108437,1718,1718,1718,1718,0
20240923,160400,2191108437,1718,1718,1718,1718,0
20240923,160300,2191108437,1718,1718,1718,1718,0
20240923,160200,2191108437,1718,1718,1718,1718,0
20240923,160100,2191108437,1718,1718,1718,1718,0
20240923,160000,2191108437,1718,1718,1718,1718,0
20240923,155900,2191108437,1718,1718,1718,1718,0
20240923,155800,2191108437,1718,1718,1718,1718,43567
20240923,155700,2191108437,1718,1718,1718,1718,0
20240923,155600,2191108437,1718,1718,1718,1718,0
20240923,155500,2191108437,1718,1718,1718,1718,0
20240923,155400,2191108437,1718,1718,1718,1718,0
20240923,155300,2191108437,1718,1718,1718,1718,0
20240923,155200,2191108437,1718,1718,1718,1718,0
20240923,155100,2191108437,1718,1718,1718,1718,0
20240923,155000,2191108437,1718,1718,1718,1718,0
20240923,154900,2191108437,1718,1718,1718,1718,0
20240923,154800,2191108437,1718,1718,1718,1718,0
20240923,154700,2191108437,1718,1718,1718,1718,0
20240923,154600,2191108437,1718,1718,1718,1718,0
20240923,154500,2191108437,1718,1718,1718,1718,0
20240923,154400,2191108437,1718,1718,1718,1718,0
20240923,154300,2191108437,1718,1718,1718,1718,0
20240923,154200,2191108437,1718,1718,1718,1718,0
20240923,154100,2191108437,1718,1718,1718,1718,0
20240923,154000,2191108437,1718,1718,1718,1718,0
20240923,153900,2191108437,1718,1718,1718,1718,0
20240923,153800,2191108437,1718,1718,1718,1718,0
20240923,153700,2191108437,1718,1718,1718,1718,0
20240923,153600,2191108437,1718,1718,1718,1718,0
20240923,153500,2191108437,1718,1718,1718,1718,0
20240923,153400,2191108437,1718,1718,1718,1718,0
20240923,153300,2191108437,1718,1718,1718,1718,0
20240923,153200,2191108437,1718,1718,1718,1718,0
20240923,153100,2191108437,1718,1718,1718,1718,0
20240923,153000,2191108437,1718,1718,1718,1718,43567
20240923,152900,2116260331,1719,1719,1719,1719,0
20240923,152800,2116260331,1719,1719,1719,1719,0
20240923,152700,2116260331,1719,1719,1719,1719,0
20240923,152600,2116260331,1719,1719,1719,1719,0
20240923,152500,2116260331,1719,1719,1719,1719,0
20240923,152400,2116260331,1719,1719,1719,1719,0
20240923,152300,2116260331,1719,1719,1719,1719,0
20240923,152200,2116260331,1719,1719,1719,1719,0
20240923,152100,2116260331,1719,1719,1719,1719,0
20240923,152000,2116260331,1719,1719,1719,1719,0
20240923,151900,2116260331,1719,1720,1721,1719,8690
20240923,151800,2101320486,1720,1719,1720,1719,2524
20240923,151700,2096980139,1720,1720,1720,1718,4893
20240923,151600,2088568104,1720,1720,1720,1719,18277
20240923,151500,2057144667,1720,1721,1721,1720,1152
20240923,151400,2055163225,1719,1721,1721,1719,8242
20240923,151300,2040991262,1721,1720,1721,1720,1184
20240923,151200,2038953619,1718,1719,1720,1718,13940
20240923,151100,2014997838,1719,1720,1720,1719,507
20240923,151000,2014126300,1719,1724,1724,1719,19416
20240923,150900,1980720927,1724,1723,1724,1722,2230
20240923,150800,1976880840,1724,1724,1724,1722,671
20240923,150700,1975725124,1722,1723,1724,1721,2401
20240923,150600,1971590539,1724,1724,1725,1721,8065
20240923,150500,1957704595,1724,1724,1725,1722,1776
20240923,150400,1954642462,1722,1722,1723,1721,421
20240923,150300,1953917481,1723,1725,1726,1722,8327
20240923,150200,1939563750,1725,1727,1727,1725,3293
20240923,150100,1933882444,1727,1728,1728,1725,1114
20240923,150000,1931959433,1726,1726,1728,1726,223
20240923,145900,1931574529,1725,1726,1726,1725,109
20240923,145800,1931386403,1726,1725,1727,1725,641
20240923,145700,1930279484,1725,1725,1727,1725,1983
20240923,145600,1926857318,1726,1727,1727,1725,7106
20240923,145500,1914591661,1727,1727,1728,1727,358
20240923,145400,1913973243,1727,1727,1727,1726,7805
20240923,145300,1900494977,1727,1730,1731,1727,41012
20240923,145200,1829574874,1731,1733,1733,1730,13838
20240923,145100,1805622149,1733,1732,1733,1732,1851
20240923,145000,1802416146,1732,1732,1734,1731,61
20240923,144900,1802310496,1731,1732,1732,1731,590
20240923,144800,1801288758,1732,1732,1733,1732,7
20240923,144700,1801276633,1732,1734,1734,1731,2576
20240923,144600,1796814781,1734,1734,1735,1733,139
20240923,144500,1796573868,1733,1733,1733,1733,115
20240923,144400,1796374573,1732,1732,1733,1732,3
20240923,144300,1796369376,1734,1733,1734,1732,48
20240923,144200,1796286179,1732,1733,1734,1732,1417
20240923,144100,1793831926,1732,1733,1733,1732,4375
20240923,144000,1786254419,1732,1732,1732,1732,0
20240923,143900,1786254419,1732,1731,1732,1731,636
20240923,143800,1785153401,1731,1734,1734,1731,8274
20240923,143700,1770824233,1734,1734,1734,1734,3
20240923,143600,1770819031,1734,1734,1734,1734,0
20240923,143500,1770819031,1734,1732,1734,1732,4
20240923,143400,1770812101,1733,1733,1733,1733,16
20240923,143300,1770784373,1732,1735,1735,1732,9398
20240923,143200,1754493985,1735,1735,1736,1735,3839
20240923,143100,1747833317,1736,1736,1736,1736,100
20240923,143000,1747659717,1736,1736,1736,1736,249
20240923,142900,1747227453,1736,1737,1737,1736,367
20240923,142800,1746590340,1736,1736,1737,1736,146
20240923,142700,1746336879,1735,1735,1736,1735,1331
20240923,142600,1744027194,1735,1737,1737,1735,676
20240923,142500,1742854059,1737,1736,1737,1736,12
20240923,142400,1742833221,1735,1735,1735,1735,501
20240923,142300,1741963986,1736,1735,1736,1735,6
20240923,142200,1741953574,1735,1735,1736,1735,1865
20240923,142100,1738717775,1735,1736,1736,1735,3418
20240923,142000,1732786650,1736,1736,1736,1736,570
20240923,141900,1731797130,1736,1736,1736,1736,50
20240923,141800,1731710330,1736,1735,1736,1735,2
20240923,141700,1731706859,1734,1734,1734,1733,1587
20240923,141600,1728955730,1734,1734,1734,1733,1479
20240923,141500,1726391306,1734,1732,1735,1732,7056
20240923,141400,1714159453,1734,1738,1739,1732,24746
20240923,141300,1671197492,1738,1740,1740,1738,16827
20240923,141200,1641936242,1739,1739,1739,1739,1097
20240923,141100,1640028559,1739,1739,1739,1739,587
20240923,141000,1639007766,1739,1740,1740,1739,5091
20240923,140900,1630154117,1740,1740,1740,1740,261
20240923,140800,1629699977,1740,1740,1740,1740,77
20240923,140700,1629565997,1740,1740,1741,1740,115
20240923,140600,1629365892,1740,1740,1740,1740,147
20240923,140500,1629110112,1740,1740,1740,1740,1202
20240923,140400,1627018632,1740,1740,1740,1740,171
20240923,140300,1626721092,1741,1741,1741,1741,7
20240923,140200,1626708905,1740,1740,1740,1740,140
20240923,140100,1626465305,1740,1739,1740,1739,37
20240923,140000,1626400935,1740,1740,1740,1739,1114
20240923,135900,1624463425,1740,1740,1741,1739,123
20240923,135800,1624249418,1739,1741,1741,1739,2035
20240923,135700,1620710060,1740,1740,1740,1740,0
20240923,135600,1620710060,1740,1740,1740,1740,539
20240923,135500,1619772200,1740,1740,1740,1740,10
20240923,135400,1619754800,1739,1740,1740,1739,1481
20240923,135300,1617177938,1740,1740,1740,1740,500
20240923,135200,1616307938,1739,1739,1739,1739,0
20240923,135100,1616307938,1739,1739,1739,1739,20
20240923,135000,1616273158,1740,1740,1740,1740,11
20240923,134900,1616254018,1740,1740,1740,1740,21
20240923,134800,1616217478,1740,1739,1740,1739,157
20240923,134700,1615944354,1739,1739,1739,1739,160
20240923,134600,1615666114,1740,1740,1740,1740,277
20240923,134500,1615184134,1742,1742,1742,1742,1750
20240923,134400,1612135634,1742,1743,1743,1742,349
20240923,134300,1611527526,1742,1742,1742,1742,0
20240923,134200,1611527526,1742,1742,1743,1742,754
20240923,134100,1610213504,1742,1743,1743,1742,1110
20240923,134000,1608278974,1743,1741,1743,1740,3117
20240923,133900,1602848831,1741,1741,1741,1741,195
20240923,133800,1602509336,1741,1741,1741,1741,11
20240923,133700,1602490185,1740,1739,1740,1739,848
20240923,133600,1601014666,1740,1739,1740,1739,7
20240923,133500,1601002487,1739,1739,1739,1739,0
20240923,133400,1601002487,1739,1739,1739,1739,2394
20240923,133300,1596839321,1740,1740,1740,1740,51
20240923,133200,1596750581,1739,1741,1741,1739,2116
20240923,133100,1593070345,1741,1739,1742,1739,2163
20240923,133000,1589306006,1740,1740,1740,1740,1
20240923,132900,1589304266,1740,1740,1740,1740,205
20240923,132800,1588947566,1740,1740,1740,1740,23
20240923,132700,1588907546,1740,1740,1740,1739,25
20240923,132600,1588864069,1740,1740,1740,1740,71
20240923,132500,1588740529,1740,1740,1740,1740,0
20240923,132400,1588740529,1740,1739,1740,1739,704
20240923,132300,1587516240,1739,1740,1740,1739,1218
20240923,132200,1585397810,1740,1740,1740,1740,1397
20240923,132100,1582967030,1740,1741,1741,1740,2938
20240923,132000,1577852610,1740,1740,1740,1740,2146
20240923,131900,1574118570,1741,1740,1741,1740,1107
20240923,131800,1572192295,1741,1741,1741,1741,158
20240923,131700,1571917217,1741,1741,1741,1740,508
20240923,131600,1571033267,1740,1740,1740,1740,0
20240923,131500,1571033267,1740,1740,1740,1740,0
20240923,131400,1571033267,1740,1740,1740,1740,0
20240923,131300,1571033267,1740,1741,1742,1740,220
20240923,131200,1570650449,1741,1742,1742,1741,231
20240923,131100,1570248148,1742,1740,1742,1740,127
20240923,131000,1570026966,1742,1741,1742,1741,110
20240923,130900,1569835356,1742,1742,1742,1742,31
20240923,130800,1569781354,1740,1740,1740,1740,5
20240923,130700,1569772654,1741,1741,1741,1741,0
20240923,130600,1569772654,1741,1741,1741,1741,228
20240923,130500,1569375706,1741,1741,1741,1741,7
20240923,130400,1569363519,1741,1741,1741,1740,4315
20240923,130300,1561854038,1740,1740,1740,1740,1001
20240923,130200,1560112298,1741,1741,1741,1741,16
20240923,130100,1560084442,1741,1740,1741,1740,55
20240923,130000,1559988710,1741,1741,1741,1741,1107
20240923,125900,1558061423,1741,1741,1741,1741,0
20240923,125800,1558061423,1741,1741,1741,1741,1
20240923,125700,1558059682,1740,1740,1740,1740,0
20240923,125600,1558059682,1740,1740,1740,1740,179
20240923,125500,1557748222,1739,1739,1739,1739,0
20240923,125400,1557748222,1739,1739,1739,1739,0
20240923,125300,1557748222,1739,1740,1740,1739,2156
20240923,125200,1553998384,1739,1741,1741,1739,146
20240923,125100,1553744448,1741,1741,1741,1741,6
20240923,125000,1553734002,1741,1742,1743,1740,10447
20240923,124900,1535553574,1742,1742,1742,1741,1953
20240923,124800,1532151674,1742,1742,1742,1742,53
20240923,124700,1532059348,1742,1741,1742,1741,5
20240923,124600,1532050639,1742,1742,1742,1742,4
20240923,124500,1532043671,1742,1742,1742,1742,320
20240923,124400,1531486231,1742,1742,1742,1742,50
20240923,124300,1531399131,1740,1741,1741,1740,530
20240923,124200,1530476830,1740,1740,1740,1740,0
20240923,124100,1530476830,1740,1740,1740,1740,0
20240923,124000,1530476830,1740,1740,1740,1740,164
20240923,123900,1530191470,1740,1740,1740,1740,29
20240923,123800,1530141010,1739,1740,1740,1739,531
20240923,123700,1529217071,1739,1740,1740,1739,122
20240923,123600,1529004863,1739,1739,1739,1739,6238
20240923,123500,1518156981,1739,1743,1743,1739,14287
20240923,123400,1493299643,1743,1743,1743,1742,31
20240923,123300,1493245630,1743,1743,1743,1743,26
20240923,123200,1493200312,1742,1742,1742,1742,25
20240923,123100,1493156762,1742,1742,1742,1742,0
20240923,123000,1493156762,1742,1742,1742,1742,0
20240923,122900,1493156762,1742,1742,1742,1742,1
20240923,122800,1493155020,1742,1742,1742,1742,1
20240923,122700,1493153278,1742,1742,1742,1742,14
20240923,122600,1493128890,1742,1742,1742,1742,897
20240923,122500,1491566316,1742,1740,1742,1740,1966
20240923,122400,1488143783,1740,1740,1740,1740,588
20240923,122300,1487120663,1740,1740,1740,1740,2190
20240923,122200,1483310063,1740,1740,1740,1740,308
20240923,122100,1482774143,1740,1740,1740,1740,232
20240923,122000,1482370463,1740,1741,1741,1740,701
20240923,121900,1481150722,1739,1740,1740,1739,3261
20240923,121800,1475478507,1741,1741,1741,1741,10
20240923,121700,1475461097,1741,1741,1741,1741,546
20240923,121600,1474510511,1741,1741,1741,1741,223
20240923,121500,1474122268,1741,1741,1741,1741,1
20240923,121400,1474120527,1739,1741,1741,1739,5512
20240923,121300,1464529883,1741,1741,1741,1741,51
20240923,121200,1464441092,1741,1741,1741,1741,1194
20240923,121100,1462362338,1743,1742,1743,1742,148
20240923,121000,1462104520,1742,1742,1742,1742,426
20240923,120900,1461362428,1742,1741,1742,1741,1995
20240923,120800,1457889131,1741,1741,1741,1741,2
20240923,120700,1457885649,1741,1741,1741,1741,241
20240923,120600,1457466068,1740,1740,1740,1740,387
20240923,120500,1456792688,1740,1745,1745,1740,8730
20240923,120400,1441565185,1745,1746,1746,1745,620
20240923,120300,1440483284,1745,1745,1745,1745,1185
20240923,120200,1438415459,1745,1742,1745,1742,3104
20240923,120100,1433003539,1742,1742,1742,1742,1092
20240923,120000,1431101275,1742,1741,1742,1741,6
20240923,115900,1431090828,1741,1739,1741,1739,2030
20240923,115800,1427558626,1739,1739,1739,1739,580
20240923,115700,1426550006,1739,1739,1740,1739,1549
20240923,115600,1423856294,1740,1739,1740,1739,763
20240923,115500,1422528677,1739,1739,1739,1739,0
20240923,115400,1422528677,1739,1739,1739,1739,1
20240923,115300,1422526938,1739,1739,1739,1739,2
20240923,115200,1422523460,1739,1739,1739,1739,2
20240923,115100,1422519982,1740,1739,1740,1739,203
20240923,115000,1422166763,1739,1740,1740,1739,3750
20240923,114900,1415644033,1740,1740,1741,1739,3054
20240923,114800,1410330064,1740,1740,1740,1740,2738
20240923,114700,1405565944,1740,1742,1742,1740,157
20240923,114600,1405292564,1742,1740,1742,1740,843
20240923,114500,1403825532,1740,1740,1740,1740,2510
20240923,114400,1399458132,1740,1740,1742,1740,67
20240923,114300,1399341492,1740,1740,1741,1740,208
20240923,114200,1398979400,1740,1741,1741,1740,225
20240923,114100,1398587693,1741,1741,1742,1740,39
20240923,114000,1398519775,1741,1741,1741,1740,120
20240923,113900,1398310865,1740,1741,1741,1740,5014
20240923,113800,1389584172,1741,1742,1742,1741,136
20240923,113700,1389347376,1742,1741,1743,1741,208
20240923,113600,1388985137,1742,1742,1742,1741,5800
20240923,113500,1378881643,1742,1742,1742,1742,70
20240923,113400,1378759703,1743,1744,1744,1743,944
20240923,113300,1377113608,1745,1745,1745,1745,2704
20240923,113200,1372395128,1745,1745,1745,1745,0
20240923,113100,1372395128,1745,1745,1745,1745,70
20240923,113000,1372272978,1745,1745,1745,1745,0
20240923,112900,1372272978,1745,1745,1745,1745,10
20240923,112800,1372255528,1745,1745,1745,1745,70
20240923,112700,1372133378,1745,1745,1745,1744,1163
20240923,112600,1370103944,1744,1744,1744,1744,286
20240923,112500,1369605160,1744,1744,1744,1744,50
20240923,112400,1369517960,1744,1743,1744,1743,939
20240923,112300,1367881281,1743,1743,1743,1743,110
20240923,112200,1367689551,1743,1742,1743,1742,758
20240923,112100,1366368819,1742,1742,1742,1742,22
20240923,112000,1366330495,1742,1742,1742,1742,10
20240923,111900,1366313075,1742,1741,1742,1741,4423
20240923,111800,1358609318,1741,1742,1742,1740,17531
20240923,111700,1328094026,1743,1744,1744,1743,4756
20240923,111600,1319804316,1744,1744,1745,1744,2244
20240923,111500,1315890760,1744,1744,1744,1744,570
20240923,111400,1314896680,1744,1745,1745,1744,1171
20240923,111300,1312853655,1745,1744,1745,1744,36
20240923,111200,1312790840,1744,1745,1745,1744,192
20240923,111100,1312455914,1745,1744,1746,1744,228
20240923,111000,1312058053,1744,1745,1745,1744,625
20240923,110900,1310967596,1745,1743,1745,1743,1201
20240923,110800,1308874051,1745,1747,1747,1743,9011
20240923,110700,1293151606,1747,1748,1748,1747,2549
20240923,110600,1288697228,1748,1751,1751,1748,1139
20240923,110500,1286704669,1751,1750,1751,1749,1440
20240923,110400,1284184481,1750,1749,1750,1748,86
20240923,110300,1284034052,1748,1754,1754,1748,4397
20240923,110200,1276333526,1755,1754,1756,1754,706
20240923,110100,1275093986,1755,1757,1757,1755,551
20240923,110000,1274126881,1757,1756,1757,1755,1236
20240923,105900,1271957598,1758,1758,1758,1758,94
20240923,105800,1271792346,1759,1759,1759,1759,0
20240923,105700,1271792346,1759,1755,1759,1755,2280
20240923,105600,1267788297,1755,1753,1755,1753,93
20240923,105500,1267625161,1753,1755,1755,1753,1376
20240923,105400,1265212827,1755,1757,1757,1755,1147
20240923,105300,1263198685,1758,1759,1759,1758,54
20240923,105200,1263103701,1758,1756,1759,1756,1097
20240923,105100,1261176146,1757,1756,1757,1756,74
20240923,105000,1261046142,1756,1757,1757,1756,106
20240923,104900,1260859902,1757,1757,1757,1757,76
20240923,104800,1260726370,1757,1757,1757,1757,0
20240923,104700,1260726370,1757,1756,1757,1756,104
20240923,104600,1260543743,1756,1754,1757,1753,366
20240923,104500,1259902022,1755,1753,1757,1753,8874
20240923,104400,1244345483,1753,1753,1753,1753,6
20240923,104300,1244334965,1753,1753,1753,1753,0
20240923,104200,1244334965,1753,1752,1753,1751,408
20240923,104100,1243620219,1753,1753,1753,1753,264
20240923,104000,1243157427,1754,1754,1754,1754,5
20240923,103900,1243148657,1754,1754,1754,1754,0
20240923,103800,1243148657,1754,1754,1754,1754,27
20240923,103700,1243101299,1754,1754,1754,1754,0
20240923,103600,1243101299,1754,1754,1754,1753,896
20240923,103500,1241530097,1754,1757,1757,1754,5668
20240923,103400,1231582739,1755,1757,1757,1755,4655
20240923,103300,1223405981,1758,1759,1759,1758,1199
20240923,103200,1221296970,1759,1759,1759,1759,982
20240923,103100,1219569632,1760,1762,1762,1760,5216
20240923,103000,1210387015,1762,1765,1765,1762,706
20240923,102900,1209142215,1765,1766,1766,1764,2120
20240923,102800,1205400368,1766,1765,1766,1765,1022
20240923,102700,1203595518,1766,1765,1766,1765,217
20240923,102600,1203212505,1763,1760,1765,1760,9047
20240923,102500,1187271567,1760,1761,1761,1760,1397
20240923,102400,1184812706,1762,1762,1764,1761,1869
20240923,102300,1181518153,1761,1757,1761,1757,3434
20240923,102200,1175477573,1757,1756,1757,1756,2788
20240923,102100,1170581117,1755,1754,1755,1754,164
20240923,102000,1170293440,1754,1753,1755,1753,1107
20240923,101900,1168350945,1755,1751,1755,1751,4566
20240923,101800,1160350970,1749,1751,1751,1749,2007
20240923,101700,1156839235,1750,1750,1751,1750,6
20240923,101600,1156828732,1748,1748,1752,1748,108
20240923,101500,1156639932,1752,1749,1752,1746,5875
20240923,101400,1146377271,1749,1748,1749,1748,75
20240923,101300,1146246169,1749,1746,1749,1746,660
20240923,101200,1145093592,1746,1748,1748,1746,1349
20240923,101100,1142735898,1748,1747,1748,1747,42
20240923,101000,1142662522,1747,1746,1747,1746,865
20240923,100900,1141151381,1747,1747,1747,1742,15663
20240923,100800,1113846070,1748,1747,1748,1745,3668
20240923,100700,1107440710,1747,1748,1748,1747,32
20240923,100600,1107384805,1749,1751,1751,1747,1607
20240923,100500,1104575407,1751,1753,1753,1751,1069
20240923,100400,1102703270,1754,1753,1754,1753,3331
20240923,100300,1096863984,1753,1753,1753,1753,220
20240923,100200,1096478324,1751,1751,1751,1751,50
20240923,100100,1096390774,1751,1752,1754,1750,499
20240923,100000,1095515849,1752,1749,1752,1749,2509
20240923,095900,1091127303,1749,1749,1749,1748,253
20240923,095800,1090684835,1748,1748,1750,1747,3062
20240923,095700,1085333711,1748,1747,1749,1747,1119
20240923,095600,1083377836,1747,1749,1749,1747,3085
20240923,095500,1077987908,1750,1748,1750,1748,78
20240923,095400,1077851562,1749,1750,1750,1748,3096
20240923,095300,1072436306,1751,1750,1751,1749,202
20240923,095200,1072082864,1751,1744,1751,1743,5669
20240923,095100,1062178927,1745,1742,1745,1742,1233
20240923,095000,1060029542,1742,1743,1744,1742,4018
20240923,094900,1053027525,1743,1744,1745,1743,2393
20240923,094800,1048854993,1743,1744,1745,1743,420
20240923,094700,1048122510,1743,1743,1743,1743,162
20240923,094600,1047840144,1743,1743,1743,1743,192
20240923,094500,1047505488,1742,1742,1742,1741,4541
20240923,094400,1039595678,1742,1742,1742,1742,672
20240923,094300,1038425054,1741,1745,1745,1740,18756
20240923,094200,1005761560,1745,1745,1745,1743,1610
20240923,094100,1002952930,1747,1743,1747,1743,3282
20240923,094000,997230887,1743,1746,1747,1742,11939
20240923,093900,976407547,1746,1746,1747,1746,1084
20240923,093800,974514870,1747,1751,1751,1747,5615
20240923,093700,964697178,1751,1750,1752,1750,1850
20240923,093600,961458542,1752,1747,1753,1747,1613
20240923,093500,958634556,1748,1753,1753,1745,7131
20240923,093400,946173372,1752,1757,1757,1752,1793
20240923,093300,943029040,1757,1760,1765,1757,984
20240923,093200,941294889,1764,1758,1764,1758,8015
20240923,093100,927185190,1758,1751,1758,1748,12471
20240923,093000,905326530,1751,1752,1752,1750,1063
20240923,092900,903465705,1751,1754,1754,1749,4520
20240923,092800,895549594,1754,1752,1754,1752,7500
20240923,092700,882406111,1752,1750,1752,1748,4369
20240923,092600,874760175,1749,1742,1749,1742,5523
20240923,092500,865112415,1746,1740,1746,1740,3088
20240923,092400,859736260,1740,1741,1741,1739,3544
20240923,092300,853568657,1742,1749,1749,1741,9558
20240923,092200,836910999,1749,1751,1751,1748,1709
20240923,092100,833923011,1751,1751,1753,1748,1879
20240923,092000,830632662,1751,1744,1753,1744,6502
20240923,091900,819276612,1745,1745,1746,1744,3068
20240923,091800,813922933,1747,1740,1748,1740,11836
20240923,091700,793293981,1742,1745,1745,1739,26366
20240923,091600,747405904,1741,1748,1748,1741,3988
20240923,091500,740453581,1748,1741,1749,1741,5038
20240923,091400,731656901,1741,1743,1744,1741,2476
20240923,091300,727342380,1744,1747,1747,1743,3846
20240923,091200,720628952,1747,1740,1747,1740,1837
20240923,091100,717425433,1740,1751,1751,1736,53481
20240923,091000,624162798,1751,1757,1757,1747,8191
20240923,090900,609829624,1756,1755,1756,1755,7570
20240923,090800,596538841,1755,1747,1758,1744,28303
20240923,090700,547069586,1746,1750,1750,1746,37470
20240923,090600,481598690,1750,1749,1753,1748,6973
20240923,090500,469399693,1749,1750,1750,1748,16493
20240923,090400,440556149,1750,1749,1752,1748,30862
20240923,090300,386567219,1750,1753,1764,1749,28646
20240923,090200,336392467,1753,1773,1777,1750,72231
20240923,090100,208611594,1774,1752,1776,1752,45845
20240923,090000,127869443,1752,1755,1756,1746,72746